Add files using upload-large-folder tool

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

@@ -0,0 +1,1200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGOX.US,D,20210511,000000,24.11,25.192,21.703,24.657,21087,0
+AGOX.US,D,20210512,000000,24.87,24.87,23.964,23.976,134168,0
+AGOX.US,D,20210513,000000,23.759,24.275,23.759,24.157,30118,0
+AGOX.US,D,20210514,000000,24.412,24.656,24.412,24.619,30652,0
+AGOX.US,D,20210517,000000,24.412,24.85,23.398,24.451,16965,0
+AGOX.US,D,20210518,000000,24.246,24.695,24.246,24.444,16964,0
+AGOX.US,D,20210519,000000,24.051,24.285,22.541,24.168,59033,0
+AGOX.US,D,20210520,000000,24.168,24.616,24.168,24.553,10643,0
+AGOX.US,D,20210521,000000,24.305,24.64,24.305,24.489,11659,0
+AGOX.US,D,20210524,000000,24.519,24.811,24.519,24.77,21822,0
+AGOX.US,D,20210525,000000,24.967,24.977,24.743,24.759,22037,0
+AGOX.US,D,20210526,000000,24.792,24.928,24.792,24.917,14529,0
+AGOX.US,D,20210527,000000,25.031,25.104,25.016,25.095,7959,0
+AGOX.US,D,20210528,000000,25.192,25.211,25.129,25.129,10546,0
+AGOX.US,D,20210601,000000,25.601,25.601,25.211,25.262,23206,0
+AGOX.US,D,20210602,000000,25.269,25.308,25.235,25.283,40065,0
+AGOX.US,D,20210603,000000,25.211,25.211,25.07,25.102,7507,0
+AGOX.US,D,20210604,000000,25.279,25.347,25.254,25.332,9656,0
+AGOX.US,D,20210607,000000,25.825,25.825,25.308,25.372,14119,0
+AGOX.US,D,20210608,000000,25.386,25.503,25.357,25.377,19313,0
+AGOX.US,D,20210609,000000,25.581,25.581,25.26,25.304,93410,0
+AGOX.US,D,20210610,000000,25.766,25.766,25.318,25.384,62631,0
+AGOX.US,D,20210611,000000,25.63,25.63,25.338,25.445,12878,0
+AGOX.US,D,20210614,000000,25.679,25.679,25.318,25.409,15917,0
+AGOX.US,D,20210615,000000,25.371,25.371,25.231,25.314,38011,0
+AGOX.US,D,20210616,000000,25.367,25.367,25.153,25.222,9888,0
+AGOX.US,D,20210617,000000,25.435,25.435,24.924,25.06,10509,0
+AGOX.US,D,20210618,000000,24.607,24.943,24.607,24.789,17584,0
+AGOX.US,D,20210621,000000,25.114,25.162,24.821,25.123,10865,0
+AGOX.US,D,20210622,000000,25.347,25.347,25.027,25.162,15624,0
+AGOX.US,D,20210623,000000,25.474,25.474,25.201,25.201,8403,0
+AGOX.US,D,20210624,000000,25.308,25.455,25.308,25.404,17750,0
+AGOX.US,D,20210625,000000,25.474,25.572,25.474,25.512,68766,0
+AGOX.US,D,20210628,000000,25.805,25.805,25.41,25.498,54279,0
+AGOX.US,D,20210629,000000,25.299,25.611,25.299,25.514,14851,0
+AGOX.US,D,20210630,000000,25.299,25.562,25.299,25.534,11567,0
+AGOX.US,D,20210701,000000,25.26,25.65,25.26,25.594,90202,0
+AGOX.US,D,20210702,000000,25.913,25.913,25.562,25.656,33738,0
+AGOX.US,D,20210706,000000,25.893,25.893,25.256,25.378,19326,0
+AGOX.US,D,20210707,000000,25.503,25.503,25.201,25.388,12342,0
+AGOX.US,D,20210708,000000,24.992,25.123,24.938,25.034,12410,0
+AGOX.US,D,20210709,000000,25.523,25.542,25.231,25.513,10032,0
+AGOX.US,D,20210712,000000,25.63,25.64,25.494,25.601,4894,0
+AGOX.US,D,20210713,000000,25.26,25.591,25.26,25.416,9578,0
+AGOX.US,D,20210714,000000,25.825,25.825,25.25,25.255,8723,0
+AGOX.US,D,20210715,000000,25.484,25.484,25.036,25.104,24435,0
+AGOX.US,D,20210716,000000,25.435,25.435,24.891,24.891,3379,0
+AGOX.US,D,20210719,000000,24.811,24.811,24.314,24.418,35109,0
+AGOX.US,D,20210720,000000,24.509,24.958,24.509,24.929,73024,0
+AGOX.US,D,20210721,000000,25.396,25.396,24.967,25.34,6297,0
+AGOX.US,D,20210722,000000,25.601,25.601,25.162,25.348,25429,0
+AGOX.US,D,20210723,000000,25.362,25.484,25.352,25.474,33304,0
+AGOX.US,D,20210726,000000,25.367,25.503,25.367,25.48,27017,0
+AGOX.US,D,20210727,000000,25.347,25.347,25.109,25.272,24444,0
+AGOX.US,D,20210728,000000,25.435,25.542,25.338,25.47,27682,0
+AGOX.US,D,20210729,000000,25.679,25.757,25.661,25.661,19972,0
+AGOX.US,D,20210730,000000,25.893,25.893,25.469,25.495,20164,0
+AGOX.US,D,20210802,000000,25.62,25.698,25.435,25.464,18725,0
+AGOX.US,D,20210803,000000,25.25,25.601,25.192,25.58,30047,0
+AGOX.US,D,20210804,000000,25.815,25.815,25.484,25.5,13931,0
+AGOX.US,D,20210805,000000,25.68,25.727,25.484,25.657,25159,0
+AGOX.US,D,20210806,000000,25.737,25.757,25.669,25.715,27454,0
+AGOX.US,D,20210809,000000,25.64,25.766,25.601,25.695,79872,0
+AGOX.US,D,20210810,000000,25.728,25.796,25.698,25.699,29891,0
+AGOX.US,D,20210811,000000,25.698,25.844,25.698,25.821,19817,0
+AGOX.US,D,20210812,000000,25.728,25.844,25.673,25.806,142752,0
+AGOX.US,D,20210813,000000,25.757,26.312,25.689,25.776,37599,0
+AGOX.US,D,20210816,000000,25.435,25.64,25.425,25.62,16470,0
+AGOX.US,D,20210817,000000,25.337,25.411,25.104,25.289,679348,0
+AGOX.US,D,20210818,000000,25.542,25.542,25.084,25.119,43813,0
+AGOX.US,D,20210819,000000,24.85,25.006,24.792,24.933,17761,0
+AGOX.US,D,20210820,000000,24.997,25.128,24.966,25.06,64322,0
+AGOX.US,D,20210823,000000,25.503,25.533,25.26,25.455,34619,0
+AGOX.US,D,20210824,000000,25.698,25.757,25.616,25.728,23856,0
+AGOX.US,D,20210825,000000,25.689,25.951,25.689,25.903,41924,0
+AGOX.US,D,20210826,000000,25.971,25.971,25.615,25.718,23611,0
+AGOX.US,D,20210827,000000,25.611,26.078,25.611,25.971,160687,0
+AGOX.US,D,20210830,000000,26.322,26.322,25.981,26.078,80331,0
+AGOX.US,D,20210831,000000,26.244,26.244,25.932,26.039,10979,0
+AGOX.US,D,20210901,000000,26.166,26.166,25.922,26.088,34329,0
+AGOX.US,D,20210902,000000,26.088,26.254,26.088,26.186,42536,0
+AGOX.US,D,20210903,000000,26.371,26.371,26,26.186,53512,0
+AGOX.US,D,20210907,000000,26.078,26.132,25.971,26.049,26909,0
+AGOX.US,D,20210908,000000,26.166,26.166,25.757,25.874,28224,0
+AGOX.US,D,20210909,000000,26.059,26.059,25.747,25.874,14842,0
+AGOX.US,D,20210910,000000,25.728,26.049,25.728,25.786,100668,0
+AGOX.US,D,20210913,000000,25.874,25.874,25.63,25.805,38720,0
+AGOX.US,D,20210914,000000,25.718,25.874,25.562,25.64,15830,0
+AGOX.US,D,20210915,000000,25.494,25.799,25.494,25.766,22822,0
+AGOX.US,D,20210916,000000,26.039,28.934,25.679,25.796,32837,0
+AGOX.US,D,20210917,000000,25.679,25.757,25.552,25.64,40774,0
+AGOX.US,D,20210920,000000,25.25,25.25,24.753,25.055,39021,0
+AGOX.US,D,20210921,000000,26.363,26.363,25.001,25.123,35197,0
+AGOX.US,D,20210922,000000,25.396,25.591,25.318,25.416,29709,0
+AGOX.US,D,20210923,000000,25.825,25.932,25.63,25.893,77115,0
+AGOX.US,D,20210924,000000,25.705,25.825,25.679,25.77,22393,0
+AGOX.US,D,20210927,000000,25.991,25.991,25.815,25.825,22662,0
+AGOX.US,D,20210928,000000,25.562,25.562,25.26,25.26,20891,0
+AGOX.US,D,20210929,000000,25.62,25.62,25.231,25.231,24149,0
+AGOX.US,D,20210930,000000,25.338,25.372,25.065,25.065,24239,0
+AGOX.US,D,20211001,000000,24.975,25.367,24.938,25.269,223103,0
+AGOX.US,D,20211004,000000,25.28,25.28,24.919,24.977,33665,0
+AGOX.US,D,20211005,000000,25.201,25.357,25.075,25.221,47571,0
+AGOX.US,D,20211006,000000,25.201,25.216,24.948,25.192,39625,0
+AGOX.US,D,20211007,000000,25.484,25.659,25.464,25.474,25341,0
+AGOX.US,D,20211008,000000,25.718,25.718,25.416,25.416,28019,0
+AGOX.US,D,20211011,000000,25.63,25.63,25.269,25.269,15286,0
+AGOX.US,D,20211012,000000,25.338,25.416,25.269,25.318,35740,0
+AGOX.US,D,20211013,000000,25.382,25.474,25.26,25.416,21987,0
+AGOX.US,D,20211014,000000,25.708,25.825,25.679,25.786,20016,0
+AGOX.US,D,20211015,000000,25.942,26.059,25.942,25.987,35205,0
+AGOX.US,D,20211018,000000,26.02,26.098,25.893,26.03,46815,0
+AGOX.US,D,20211019,000000,26.132,26.293,26.132,26.273,87368,0
+AGOX.US,D,20211020,000000,26.166,26.39,26.166,26.322,24834,0
+AGOX.US,D,20211021,000000,26.312,26.38,26.203,26.38,34543,0
+AGOX.US,D,20211022,000000,26.458,26.478,26.291,26.415,23597,0
+AGOX.US,D,20211025,000000,26.527,26.575,26.439,26.468,23039,0
+AGOX.US,D,20211026,000000,26.731,26.731,26.451,26.507,78443,0
+AGOX.US,D,20211027,000000,26.585,26.585,26.166,26.166,66774,0
+AGOX.US,D,20211028,000000,26.478,26.478,26.306,26.458,77739,0
+AGOX.US,D,20211029,000000,26.556,26.556,26.337,26.449,75736,0
+AGOX.US,D,20211101,000000,26.77,26.77,26.507,26.595,46137,0
+AGOX.US,D,20211102,000000,26.877,26.877,26.556,26.595,15283,0
+AGOX.US,D,20211103,000000,26.887,26.887,26.556,26.78,46750,0
+AGOX.US,D,20211104,000000,26.7,26.7,26.03,26.1,86554,0
+AGOX.US,D,20211105,000000,26.26,26.3,26.1501,26.24,53927,0
+AGOX.US,D,20211108,000000,26.31,26.44,26.31,26.43,89681,0
+AGOX.US,D,20211109,000000,26.3,26.45,26.29,26.43,836746,0
+AGOX.US,D,20211110,000000,26.33,26.37,26,26.09,59895,0
+AGOX.US,D,20211111,000000,26.3,26.3,26.1901,26.25,33970,0
+AGOX.US,D,20211112,000000,26.31,26.43,26.23,26.43,39393,0
+AGOX.US,D,20211115,000000,26.37,26.48,26.3206,26.4,48295,0
+AGOX.US,D,20211116,000000,26.23,26.53,26.23,26.49,32650,0
+AGOX.US,D,20211117,000000,26.65,26.65,26.22,26.3,36613,0
+AGOX.US,D,20211118,000000,26.27,26.3038,26.18,26.27,64082,0
+AGOX.US,D,20211119,000000,26.01,26.2,26.01,26.02,43336,0
+AGOX.US,D,20211122,000000,26.41,26.41,25.88,25.88,34343,0
+AGOX.US,D,20211123,000000,26.16,26.16,25.71,25.92,92257,0
+AGOX.US,D,20211124,000000,25.6,26.04,25.6,26.03,32592,0
+AGOX.US,D,20211126,000000,25.4,25.54,25.172,25.32,30886,0
+AGOX.US,D,20211129,000000,25.82,25.82,25.3401,25.51,81923,0
+AGOX.US,D,20211130,000000,25.65,25.65,24.86,24.99,34611,0
+AGOX.US,D,20211201,000000,25.3,25.38,24.54,24.57,31486,0
+AGOX.US,D,20211202,000000,24.7,25.11,24.7,25.07,30577,0
+AGOX.US,D,20211203,000000,25.04,25.05,24.51,24.74,51253,0
+AGOX.US,D,20211206,000000,25.87,25.87,24.83,24.94,53129,0
+AGOX.US,D,20211207,000000,25.51,25.63,25.4057,25.48,57329,0
+AGOX.US,D,20211208,000000,25.31,25.6799,25.31,25.58,171790,0
+AGOX.US,D,20211209,000000,26.14,26.14,25.34,25.35,17072,0
+AGOX.US,D,20211210,000000,25.83,27,25.2151,25.41,430504,0
+AGOX.US,D,20211213,000000,25.5,25.5,25,25,26218,0
+AGOX.US,D,20211214,000000,24.8,25.03,24.79,24.92,30084,0
+AGOX.US,D,20211215,000000,24.75,25.21,24.66,25.14,44900,0
+AGOX.US,D,20211216,000000,26,26,24.93,24.93,34775,0
+AGOX.US,D,20211217,000000,24.6,24.91,24.6,24.84,31300,0
+AGOX.US,D,20211220,000000,24.17,24.24,24.005,24.22,41645,0
+AGOX.US,D,20211221,000000,24.56,24.88,24.5198,24.78,179788,0
+AGOX.US,D,20211222,000000,25.14,25.21,24.19,25.07,205427,0
+AGOX.US,D,20211223,000000,25.17,25.33,25.14,25.21,81484,0
+AGOX.US,D,20211227,000000,25.27,25.515,25.24,25.46,62795,0
+AGOX.US,D,20211228,000000,25.77,25.77,25.37,25.37,18309,0
+AGOX.US,D,20211229,000000,25.3806,25.4699,25.3799,25.42,14684,0
+AGOX.US,D,20211230,000000,25.4729,25.4834,25.3,25.34,24169,0
+AGOX.US,D,20211231,000000,26.61,26.99,25.22,25.42,115207,0
+AGOX.US,D,20220103,000000,25.29,25.47,25.28,25.38,112569,0
+AGOX.US,D,20220104,000000,25.42,25.69,25.3965,25.52,33023,0
+AGOX.US,D,20220105,000000,25.74,25.74,25,25.06,45597,0
+AGOX.US,D,20220106,000000,25.115,25.18,24.94,25.0716,70948,0
+AGOX.US,D,20220107,000000,25.2,25.2,24.9073,24.91,24800,0
+AGOX.US,D,20220110,000000,24.695,24.89,24.4937,24.89,26895,0
+AGOX.US,D,20220111,000000,24.8425,25.25,24.8425,25.21,22957,0
+AGOX.US,D,20220112,000000,25.21,25.345,25.18,25.21,14255,0
+AGOX.US,D,20220113,000000,25.59,25.59,24.8986,24.8986,21915,0
+AGOX.US,D,20220114,000000,24.53,24.92,24.53,24.89,21293,0
+AGOX.US,D,20220118,000000,24.44,24.69,24.42,24.4494,21679,0
+AGOX.US,D,20220119,000000,24.63,24.63,24.21,24.21,40254,0
+AGOX.US,D,20220120,000000,24.26,24.64,23.9601,23.98,31853,0
+AGOX.US,D,20220121,000000,23.9184,24.03,23.6432,23.66,14305,0
+AGOX.US,D,20220124,000000,23.11,23.91,22.84,23.72,222242,0
+AGOX.US,D,20220125,000000,23.27,23.74,23.2,23.56,149708,0
+AGOX.US,D,20220126,000000,23.73,23.9615,23.31,23.4302,48936,0
+AGOX.US,D,20220127,000000,23.5,23.6799,23.1224,23.28,187386,0
+AGOX.US,D,20220128,000000,23.42,23.65,22.98,23.65,189151,0
+AGOX.US,D,20220131,000000,23.37,24.1,23.37,23.99,44360,0
+AGOX.US,D,20220201,000000,24.01,24.3199,23.982,24.2889,91613,0
+AGOX.US,D,20220202,000000,24.27,24.34,24.0602,24.23,76860,0
+AGOX.US,D,20220203,000000,26.65,29.32,23.8594,23.86,47332,0
+AGOX.US,D,20220204,000000,24,24.22,23.8211,24.06,21157,0
+AGOX.US,D,20220207,000000,24.09,24.18,23.971,24,56735,0
+AGOX.US,D,20220208,000000,23.85,24.235,23.85,24.23,18190,0
+AGOX.US,D,20220209,000000,24.36,24.72,24.36,24.6878,44644,0
+AGOX.US,D,20220210,000000,24.74,24.85,24.27,24.3229,13427,0
+AGOX.US,D,20220211,000000,24.18,24.4716,23.91,24,43870,0
+AGOX.US,D,20220214,000000,23.9295,23.97,23.68,23.8,20051,0
+AGOX.US,D,20220215,000000,24.07,24.26,23.98,24.2,161053,0
+AGOX.US,D,20220216,000000,24.46,24.46,24.035,24.07,129370,0
+AGOX.US,D,20220217,000000,24.11,24.11,23.62,23.62,108675,0
+AGOX.US,D,20220218,000000,23.45,23.695,23.4094,23.41,82233,0
+AGOX.US,D,20220222,000000,23.62,23.62,23.18,23.22,37695,0
+AGOX.US,D,20220223,000000,23.4906,23.4906,22.92,22.92,74982,0
+AGOX.US,D,20220224,000000,22.43,23.3299,22.43,23.24,157623,0
+AGOX.US,D,20220225,000000,23.3201,23.72,23.29,23.6134,89579,0
+AGOX.US,D,20220228,000000,23.26,24.28,23.24,23.67,348208,0
+AGOX.US,D,20220301,000000,23.89,23.97,23.2905,23.52,101473,0
+AGOX.US,D,20220302,000000,23.52,24.1395,23.4994,24.03,76411,0
+AGOX.US,D,20220303,000000,24.03,24.18,23.5301,23.6514,98523,0
+AGOX.US,D,20220304,000000,23.5144,23.58,23.2824,23.34,33892,0
+AGOX.US,D,20220307,000000,23.23,23.585,22.86,22.86,20226,0
+AGOX.US,D,20220308,000000,23.12,23.47,22.7801,22.98,63252,0
+AGOX.US,D,20220309,000000,23.435,23.5699,23.202,23.48,49409,0
+AGOX.US,D,20220310,000000,23.1389,23.1883,22.8501,22.99,14165,0
+AGOX.US,D,20220311,000000,22.94,23.36,22.91,22.95,41944,0
+AGOX.US,D,20220314,000000,22.7,22.9799,22.42,22.5,28037,0
+AGOX.US,D,20220315,000000,22.51,22.99,22.51,22.99,37307,0
+AGOX.US,D,20220316,000000,23.39,23.4555,23.11,23.3966,168773,0
+AGOX.US,D,20220317,000000,23.497,23.79,23.29,23.67,29284,0
+AGOX.US,D,20220318,000000,23.75,24.02,23.5763,23.92,22295,0
+AGOX.US,D,20220321,000000,23.84,24.14,23.6701,24.14,84513,0
+AGOX.US,D,20220322,000000,24.3,24.3234,24.06,24.09,95071,0
+AGOX.US,D,20220323,000000,23.97,24.3226,23.81,23.99,131337,0
+AGOX.US,D,20220324,000000,23.97,24.24,23.9201,24.06,83646,0
+AGOX.US,D,20220325,000000,24.39,24.39,23.84,24.03,54892,0
+AGOX.US,D,20220328,000000,24.3,24.3,23.75,23.99,68622,0
+AGOX.US,D,20220329,000000,24.2922,24.5581,24.0501,24.44,357613,0
+AGOX.US,D,20220330,000000,24.46,24.52,24.1639,24.26,78245,0
+AGOX.US,D,20220331,000000,24.12,24.21,23.86,23.86,26709,0
+AGOX.US,D,20220401,000000,23.9809,24.0005,23.7618,23.9021,21242,0
+AGOX.US,D,20220404,000000,24.0103,24.1899,24.0103,24.09,18578,0
+AGOX.US,D,20220405,000000,23.99,24.1297,23.69,23.69,15754,0
+AGOX.US,D,20220406,000000,23.62,23.62,23.29,23.45,90110,0
+AGOX.US,D,20220407,000000,23.33,23.52,23.1376,23.4199,382685,0
+AGOX.US,D,20220408,000000,23.315,23.52,23.31,23.395,100157,0
+AGOX.US,D,20220411,000000,23.08,23.3299,23.08,23.09,30922,0
+AGOX.US,D,20220412,000000,23.4538,23.4812,23.07,23.1279,27997,0
+AGOX.US,D,20220413,000000,23.2336,23.48,23.2201,23.41,28775,0
+AGOX.US,D,20220414,000000,23.3406,23.4599,23.2001,23.2091,17352,0
+AGOX.US,D,20220418,000000,22.94,23.29,22.94,23.1283,36469,0
+AGOX.US,D,20220419,000000,23.23,23.45,23.23,23.4,36341,0
+AGOX.US,D,20220420,000000,23.6,23.6,23.37,23.37,36102,0
+AGOX.US,D,20220421,000000,23.491,23.5693,22.9183,22.94,109310,0
+AGOX.US,D,20220422,000000,22.8899,22.9001,22.36,22.36,46845,0
+AGOX.US,D,20220425,000000,22.33,22.54,22,22.54,93453,0
+AGOX.US,D,20220426,000000,22.34,22.34,21.9854,21.9854,279466,0
+AGOX.US,D,20220427,000000,22.11,22.2699,21.99,22,260239,0
+AGOX.US,D,20220428,000000,22.16,22.595,21.995,22.46,65104,0
+AGOX.US,D,20220429,000000,22.45,22.6048,21.87,21.87,162523,0
+AGOX.US,D,20220502,000000,21.8928,22.19,21.7289,22.11,75488,0
+AGOX.US,D,20220503,000000,22,22.2912,22,22.25,96597,0
+AGOX.US,D,20220504,000000,22.1946,22.81,22.0157,22.81,21637,0
+AGOX.US,D,20220505,000000,22.325,22.325,21.81,21.92,29020,0
+AGOX.US,D,20220506,000000,21.9082,21.99,21.55,21.7865,97860,0
+AGOX.US,D,20220509,000000,21.52,21.52,20.9234,21.01,51238,0
+AGOX.US,D,20220510,000000,21.35,21.4145,20.92,21.18,63013,0
+AGOX.US,D,20220511,000000,20.89,21.4499,20.75,20.87,113847,0
+AGOX.US,D,20220512,000000,20.79,21.01,20.6,20.86,155480,0
+AGOX.US,D,20220513,000000,20.96,21.5155,20.96,21.4492,47989,0
+AGOX.US,D,20220516,000000,21.64,21.64,21.3,21.3991,51586,0
+AGOX.US,D,20220517,000000,21.8,21.89,21.6,21.85,42072,0
+AGOX.US,D,20220518,000000,21.73,21.73,21.145,21.22,51058,0
+AGOX.US,D,20220519,000000,21.09,21.4411,21.09,21.265,40310,0
+AGOX.US,D,20220520,000000,21.6,21.6,20.9208,21.32,18891,0
+AGOX.US,D,20220523,000000,21.65,21.65,21.31,21.5394,296168,0
+AGOX.US,D,20220524,000000,21.27,21.3906,21.0568,21.34,109946,0
+AGOX.US,D,20220525,000000,21.05,21.61,21.05,21.5,84627,0
+AGOX.US,D,20220526,000000,21.7,22.04,21.7,21.93,16865,0
+AGOX.US,D,20220527,000000,22.18,22.44,22.13,22.41,47377,0
+AGOX.US,D,20220531,000000,22.34,22.45,22.1901,22.23,15180,0
+AGOX.US,D,20220601,000000,22.27,22.34,21.964,22.1207,77697,0
+AGOX.US,D,20220602,000000,22.28,22.66,22.275,22.66,13156,0
+AGOX.US,D,20220603,000000,22.24,22.4,22.24,22.35,33198,0
+AGOX.US,D,20220606,000000,22.55,22.622,22.3488,22.41,10240,0
+AGOX.US,D,20220607,000000,22.35,22.63,22.3164,22.55,36012,0
+AGOX.US,D,20220608,000000,22.51,22.5669,22.34,22.36,25517,0
+AGOX.US,D,20220609,000000,22.2508,22.3115,21.9269,21.9269,19853,0
+AGOX.US,D,20220610,000000,21.42,21.6028,21.27,21.27,78268,0
+AGOX.US,D,20220613,000000,20.7,20.83,20.46,20.61,157498,0
+AGOX.US,D,20220614,000000,20.46,20.642,20.43,20.5425,107861,0
+AGOX.US,D,20220615,000000,20.765,21,20.5119,20.8043,215866,0
+AGOX.US,D,20220616,000000,20.1748,20.2587,20.1,20.1738,12861,0
+AGOX.US,D,20220617,000000,20.34,20.34,20.07,20.15,21590,0
+AGOX.US,D,20220621,000000,20.49,20.6948,20.38,20.45,45805,0
+AGOX.US,D,20220622,000000,20.43,20.5199,20.29,20.38,164121,0
+AGOX.US,D,20220623,000000,20.4729,20.4729,20.205,20.3877,11456,0
+AGOX.US,D,20220624,000000,20.9199,20.98,20.84,20.9506,76255,0
+AGOX.US,D,20220627,000000,20.8882,21.0219,20.8401,20.95,7271,0
+AGOX.US,D,20220628,000000,21.13,21.14,20.68,20.6865,9377,0
+AGOX.US,D,20220629,000000,20.87,20.87,20.37,20.41,131740,0
+AGOX.US,D,20220630,000000,20,20.34,20,20.14,96259,0
+AGOX.US,D,20220701,000000,20.24,20.34,20,20.34,68815,0
+AGOX.US,D,20220705,000000,19.88,20.19,19.77,20.19,12499,0
+AGOX.US,D,20220706,000000,20.08,20.24,19.955,20.17,13978,0
+AGOX.US,D,20220707,000000,20.38,20.66,20.38,20.62,28741,0
+AGOX.US,D,20220708,000000,20.32,20.69,20.32,20.67,117151,0
+AGOX.US,D,20220711,000000,20.34,20.4271,20.24,20.26,60300,0
+AGOX.US,D,20220712,000000,20.07,20.3199,20.02,20.03,38256,0
+AGOX.US,D,20220713,000000,19.9898,20.125,19.9796,20.05,14207,0
+AGOX.US,D,20220714,000000,19.73,19.98,19.6,19.86,28132,0
+AGOX.US,D,20220715,000000,20.1,20.2992,20.0524,20.24,19394,0
+AGOX.US,D,20220718,000000,20.55,20.6005,20.2,20.32,53754,0
+AGOX.US,D,20220719,000000,20.46,20.85,20.42,20.85,109085,0
+AGOX.US,D,20220720,000000,20.9329,21.0437,20.84,20.99,72615,0
+AGOX.US,D,20220721,000000,20.9158,21.14,20.9,21.11,21176,0
+AGOX.US,D,20220722,000000,21.2,21.2,20.7701,20.83,273278,0
+AGOX.US,D,20220725,000000,20.9654,21.01,20.84,21.01,99164,0
+AGOX.US,D,20220726,000000,20.865,20.8984,20.72,20.78,11596,0
+AGOX.US,D,20220727,000000,20.95,21.33,20.95,21.25,69942,0
+AGOX.US,D,20220728,000000,23.38,23.38,21.0632,21.44,52573,0
+AGOX.US,D,20220729,000000,21.41,21.7199,21.41,21.71,22023,0
+AGOX.US,D,20220801,000000,21.53,21.69,21.5095,21.6065,22159,0
+AGOX.US,D,20220802,000000,21.5199,21.73,21.4882,21.51,30366,0
+AGOX.US,D,20220803,000000,21.71,21.86,21.6143,21.81,16556,0
+AGOX.US,D,20220804,000000,21.95,21.95,21.7306,21.82,67735,0
+AGOX.US,D,20220805,000000,21.47,21.9404,21.47,21.8965,6460,0
+AGOX.US,D,20220808,000000,22.02,22.104,21.88,21.94,647928,0
+AGOX.US,D,20220809,000000,21.83,21.83,21.7081,21.78,10716,0
+AGOX.US,D,20220810,000000,22.16,22.33,22.085,22.33,30165,0
+AGOX.US,D,20220811,000000,22.51,22.58,22.3499,22.3499,13935,0
+AGOX.US,D,20220812,000000,22.39,22.7,22.39,22.6841,30208,0
+AGOX.US,D,20220815,000000,22.52,22.74,22.5199,22.67,36159,0
+AGOX.US,D,20220816,000000,22.88,22.88,22.52,22.66,14131,0
+AGOX.US,D,20220817,000000,22.42,22.53,22.335,22.45,14409,0
+AGOX.US,D,20220818,000000,22.5,22.55,22.43,22.4777,32775,0
+AGOX.US,D,20220819,000000,22.33,22.39,22.061,22.13,174679,0
+AGOX.US,D,20220822,000000,21.67,21.8229,21.67,21.7419,19920,0
+AGOX.US,D,20220823,000000,21.92,21.92,21.83,21.8411,8192,0
+AGOX.US,D,20220824,000000,21.87,21.98,21.85,21.947,14881,0
+AGOX.US,D,20220825,000000,22.1201,22.2,22.06,22.2,21856,0
+AGOX.US,D,20220826,000000,22.14,22.14,21.58,21.58,56289,0
+AGOX.US,D,20220829,000000,21.5343,21.54,21.37,21.44,9416,0
+AGOX.US,D,20220830,000000,21.28,21.28,21.104,21.17,206011,0
+AGOX.US,D,20220831,000000,21.23,21.2558,21.078,21.1308,19260,0
+AGOX.US,D,20220901,000000,21.02,21.02,20.65,20.97,14899,0
+AGOX.US,D,20220902,000000,20.96,21.22,20.7198,20.8,13287,0
+AGOX.US,D,20220906,000000,20.97,20.97,20.62,20.66,34506,0
+AGOX.US,D,20220907,000000,20.5,21.03,20.5,20.985,10175,0
+AGOX.US,D,20220908,000000,20.97,21.18,20.97,21.18,12973,0
+AGOX.US,D,20220909,000000,21.52,21.6,21.4301,21.5707,9904,0
+AGOX.US,D,20220912,000000,21.79,21.82,21.66,21.82,9560,0
+AGOX.US,D,20220913,000000,21.3,21.3,20.9001,21.01,17286,0
+AGOX.US,D,20220914,000000,20.96,21.17,20.9201,21.14,30131,0
+AGOX.US,D,20220915,000000,21.08,21.08,20.7501,20.91,16587,0
+AGOX.US,D,20220916,000000,20.86,20.86,20.495,20.6457,6524,0
+AGOX.US,D,20220919,000000,20.34,20.75,20.34,20.7353,13342,0
+AGOX.US,D,20220920,000000,20.5696,20.66,20.4768,20.5346,15673,0
+AGOX.US,D,20220921,000000,20.64,20.77,20.27,20.3131,7898,0
+AGOX.US,D,20220922,000000,20.1024,20.15,20.02,20.053,14828,0
+AGOX.US,D,20220923,000000,19.94,19.94,19.38,19.5627,16480,0
+AGOX.US,D,20220926,000000,19.62,19.66,19.26,19.3851,176866,0
+AGOX.US,D,20220927,000000,19.67,19.67,19.13,19.37,294313,0
+AGOX.US,D,20220928,000000,19.4,19.81,19.34,19.7966,87434,0
+AGOX.US,D,20220929,000000,19.45,19.468,19.2401,19.3967,117676,0
+AGOX.US,D,20220930,000000,19.46,19.56,19.18,19.183,79335,0
+AGOX.US,D,20221003,000000,19.58,19.75,19.51,19.6618,563455,0
+AGOX.US,D,20221004,000000,20,20.39,19.99,20.31,22387,0
+AGOX.US,D,20221005,000000,20.0894,20.438,20.0894,20.37,14451,0
+AGOX.US,D,20221006,000000,20.305,20.34,20.122,20.1941,18508,0
+AGOX.US,D,20221007,000000,19.81,19.9,19.63,19.69,15182,0
+AGOX.US,D,20221010,000000,19.54,19.63,19.395,19.4982,15241,0
+AGOX.US,D,20221011,000000,19.18,19.475,19.164,19.2854,14556,0
+AGOX.US,D,20221012,000000,19.16,19.32,19.13,19.29,44673,0
+AGOX.US,D,20221013,000000,18.84,19.72,18.68,19.68,20123,0
+AGOX.US,D,20221014,000000,19.67,19.67,19.1786,19.1786,23155,0
+AGOX.US,D,20221017,000000,19.69,19.71,19.53,19.6284,40122,0
+AGOX.US,D,20221018,000000,19.94,19.94,19.62,19.745,43228,0
+AGOX.US,D,20221019,000000,19.75,19.8199,19.55,19.61,19468,0
+AGOX.US,D,20221020,000000,19.78,19.845,19.5,19.5,34504,0
+AGOX.US,D,20221021,000000,19.43,19.99,19.43,19.99,21958,0
+AGOX.US,D,20221024,000000,19.77,20.0899,19.77,20.0248,15124,0
+AGOX.US,D,20221025,000000,20.11,20.36,20.11,20.36,12158,0
+AGOX.US,D,20221026,000000,20.5699,20.57,20.3055,20.3438,17884,0
+AGOX.US,D,20221027,000000,20.44,20.57,20.293,20.293,13090,0
+AGOX.US,D,20221028,000000,20.42,20.69,20.33,20.6551,16841,0
+AGOX.US,D,20221031,000000,20.65,20.7,20.52,20.6,176808,0
+AGOX.US,D,20221101,000000,20.8,20.83,20.61,20.6552,9777,0
+AGOX.US,D,20221102,000000,20.56,20.78,20.18,20.1918,31556,0
+AGOX.US,D,20221103,000000,19.9,20.175,19.9,20.01,228973,0
+AGOX.US,D,20221104,000000,20.15,20.445,20.11,20.3453,155117,0
+AGOX.US,D,20221107,000000,20.33,20.54,20.33,20.4931,55854,0
+AGOX.US,D,20221108,000000,20.64,20.78,20.5712,20.6251,18683,0
+AGOX.US,D,20221109,000000,20.43,20.48,20.17,20.2,29717,0
+AGOX.US,D,20221110,000000,20.81,21.23,20.81,21.2203,50880,0
+AGOX.US,D,20221111,000000,21.44,21.5975,20.74,21.52,70373,0
+AGOX.US,D,20221114,000000,21.4,21.5401,21.29,21.3386,67648,0
+AGOX.US,D,20221115,000000,21.64,21.68,21.475,21.5453,11660,0
+AGOX.US,D,20221116,000000,21.04,21.375,21.03,21.24,100172,0
+AGOX.US,D,20221117,000000,20.95,21.16,20.935,21.082,17950,0
+AGOX.US,D,20221118,000000,21.17,21.18,21.04,21.1239,27354,0
+AGOX.US,D,20221121,000000,20.96,21.08,20.9111,21.037,49868,0
+AGOX.US,D,20221122,000000,21.08,21.29,21.08,21.2801,28760,0
+AGOX.US,D,20221123,000000,21.2,21.41,21.2,21.4,26906,0
+AGOX.US,D,20221125,000000,21.43,21.43,21.35,21.3555,2983,0
+AGOX.US,D,20221128,000000,21.24,21.25,21.0173,21.0441,30140,0
+AGOX.US,D,20221129,000000,21.23,21.23,21.07,21.1033,19785,0
+AGOX.US,D,20221130,000000,21.21,21.69,21.0701,21.6829,10306,0
+AGOX.US,D,20221201,000000,21.58,21.75,21.5689,21.7006,20917,0
+AGOX.US,D,20221202,000000,21.4937,21.7281,21.4937,21.7093,23243,0
+AGOX.US,D,20221205,000000,21.71,21.71,21.19,21.27,31748,0
+AGOX.US,D,20221206,000000,21.18,21.215,20.86,20.9489,26147,0
+AGOX.US,D,20221207,000000,21.02,21.02,20.88,20.9449,12746,0
+AGOX.US,D,20221208,000000,21.1394,21.16,21.04,21.0754,42668,0
+AGOX.US,D,20221209,000000,20.94,21.14,20.94,20.9763,9919,0
+AGOX.US,D,20221212,000000,21.01,21.21,21,21.1983,24827,0
+AGOX.US,D,20221213,000000,21.64,21.644,21.23,21.31,28555,0
+AGOX.US,D,20221214,000000,21.36,21.417,21.12,21.2037,10956,0
+AGOX.US,D,20221215,000000,20.95,20.992,20.69,20.7419,13338,0
+AGOX.US,D,20221216,000000,20.45,20.68,20.45,20.61,30439,0
+AGOX.US,D,20221219,000000,20.53,20.54,20.32,20.42,66299,0
+AGOX.US,D,20221220,000000,20.43,20.5899,20.43,20.5026,13892,0
+AGOX.US,D,20221221,000000,20.6,20.85,20.6,20.8175,40514,0
+AGOX.US,D,20221222,000000,20.62,20.62,20.15,20.42,147443,0
+AGOX.US,D,20221223,000000,20.47,20.61,20.4,20.61,9027,0
+AGOX.US,D,20221227,000000,20.47,20.58,20.42,20.4722,17366,0
+AGOX.US,D,20221228,000000,20.48,20.48,20.11,20.11,39274,0
+AGOX.US,D,20221229,000000,20.28,20.62,20.28,20.584,13933,0
+AGOX.US,D,20221230,000000,20.3601,20.56,20.3001,20.4936,11307,0
+AGOX.US,D,20230103,000000,20.63,20.63,20.2901,20.4605,31061,0
+AGOX.US,D,20230104,000000,20.41,20.76,20.41,20.645,51892,0
+AGOX.US,D,20230105,000000,20.47,20.48,20.3901,20.4217,5262,0
+AGOX.US,D,20230106,000000,20.79,20.89,20.56,20.89,11014,0
+AGOX.US,D,20230109,000000,21.01,21.21,20.91,20.91,89514,0
+AGOX.US,D,20230110,000000,20.82,21.14,20.82,21.06,18383,0
+AGOX.US,D,20230111,000000,21.22,21.34,21.1585,21.34,52547,0
+AGOX.US,D,20230112,000000,21.37,21.55,21.28,21.46,11600,0
+AGOX.US,D,20230113,000000,21.26,21.61,21.15,21.47,20946,0
+AGOX.US,D,20230117,000000,21.58,21.6599,21.494,21.51,36073,0
+AGOX.US,D,20230118,000000,21.56,21.66,21.17,21.17,76632,0
+AGOX.US,D,20230119,000000,21.15,21.2638,21.1,21.1373,8403,0
+AGOX.US,D,20230120,000000,21.06,21.54,21.06,21.4641,10659,0
+AGOX.US,D,20230123,000000,21.4,21.88,21.4,21.75,21542,0
+AGOX.US,D,20230124,000000,21.765,21.83,21.73,21.77,39888,0
+AGOX.US,D,20230125,000000,21.51,21.82,21.4401,21.82,12306,0
+AGOX.US,D,20230126,000000,21.83,22.03,21.8,22.0177,12402,0
+AGOX.US,D,20230127,000000,21.9772,22.14,21.9,21.99,21578,0
+AGOX.US,D,20230130,000000,21.76,21.94,21.76,21.76,30839,0
+AGOX.US,D,20230131,000000,21.8641,22.05,21.8641,22.0372,17534,0
+AGOX.US,D,20230201,000000,22.0214,22.44,21.92,22.25,15743,0
+AGOX.US,D,20230202,000000,22.4689,22.67,22.425,22.58,13921,0
+AGOX.US,D,20230203,000000,22.45,22.5899,22.27,22.29,14043,0
+AGOX.US,D,20230206,000000,22.27,22.27,22.082,22.12,44782,0
+AGOX.US,D,20230207,000000,22.16,22.51,22.1,22.4,26666,0
+AGOX.US,D,20230208,000000,22.3,22.4,22.22,22.22,24858,0
+AGOX.US,D,20230209,000000,22.39,22.39,22.04,22.07,13590,0
+AGOX.US,D,20230210,000000,22,22.13,21.975,22.0886,5131,0
+AGOX.US,D,20230213,000000,22.12,22.31,22.12,22.26,11632,0
+AGOX.US,D,20230214,000000,22.195,22.42,22.16,22.3619,6255,0
+AGOX.US,D,20230215,000000,22.2348,22.4,22.212,22.35,21231,0
+AGOX.US,D,20230216,000000,22.22,22.37,22.174,22.18,8939,0
+AGOX.US,D,20230217,000000,22.15,22.15,21.902,22.08,9045,0
+AGOX.US,D,20230221,000000,22.14,22.14,21.66,21.7161,248023,0
+AGOX.US,D,20230222,000000,21.65,21.76,21.575,21.6291,17739,0
+AGOX.US,D,20230223,000000,21.84,21.87,21.5891,21.75,11278,0
+AGOX.US,D,20230224,000000,21.56,21.61,21.46,21.5654,66845,0
+AGOX.US,D,20230227,000000,21.71,21.71,21.58,21.66,12518,0
+AGOX.US,D,20230228,000000,21.51,21.73,21.51,21.6343,13314,0
+AGOX.US,D,20230301,000000,21.66,21.69,21.595,21.62,8375,0
+AGOX.US,D,20230302,000000,21.56,21.7697,21.51,21.68,8764,0
+AGOX.US,D,20230303,000000,21.76,22.05,21.76,22.05,49827,0
+AGOX.US,D,20230306,000000,22.01,22.09,21.88,21.96,10710,0
+AGOX.US,D,20230307,000000,21.85,21.85,21.6,21.6,7977,0
+AGOX.US,D,20230308,000000,21.62,21.7699,21.57,21.72,99590,0
+AGOX.US,D,20230309,000000,21.64,21.7147,21.17,21.2212,10498,0
+AGOX.US,D,20230310,000000,21.07,21.2,20.78,20.8,9550,0
+AGOX.US,D,20230313,000000,20.5,20.9,20.47,20.59,55154,0
+AGOX.US,D,20230314,000000,20.9,21.03,20.772,20.97,19914,0
+AGOX.US,D,20230315,000000,20.35,20.6886,20.35,20.5425,21175,0
+AGOX.US,D,20230316,000000,20.38,21.13,20.38,21.0574,36538,0
+AGOX.US,D,20230317,000000,20.83,20.925,20.75,20.8171,20993,0
+AGOX.US,D,20230320,000000,20.83,20.93,20.72,20.8707,14771,0
+AGOX.US,D,20230321,000000,21.16,21.29,21.0313,21.207,22442,0
+AGOX.US,D,20230322,000000,21.2,21.3,20.9816,20.9819,14057,0
+AGOX.US,D,20230323,000000,20.95,21.3,20.89,21.0137,34009,0
+AGOX.US,D,20230324,000000,20.9,21.0399,20.81,20.9993,6635,0
+AGOX.US,D,20230327,000000,21.03,21.2299,21.03,21.1331,25160,0
+AGOX.US,D,20230328,000000,20.96,21.125,20.96,21.1232,43465,0
+AGOX.US,D,20230329,000000,21.47,21.47,21.3,21.4,82636,0
+AGOX.US,D,20230330,000000,21.41,21.5899,21.41,21.56,39540,0
+AGOX.US,D,20230331,000000,21.69,21.7921,21.62,21.7921,18305,0
+AGOX.US,D,20230403,000000,21.85,21.895,21.68,21.85,22809,0
+AGOX.US,D,20230404,000000,21.85,21.85,21.52,21.6401,25236,0
+AGOX.US,D,20230405,000000,21.46,21.57,21.42,21.4845,17243,0
+AGOX.US,D,20230406,000000,21.4161,21.62,21.415,21.47,23906,0
+AGOX.US,D,20230410,000000,21.34,21.6596,21.34,21.6476,21674,0
+AGOX.US,D,20230411,000000,21.77,21.77,21.62,21.7242,32210,0
+AGOX.US,D,20230412,000000,21.68,21.825,21.56,21.657,23273,0
+AGOX.US,D,20230413,000000,21.72,21.9499,21.67,21.8379,9050,0
+AGOX.US,D,20230414,000000,21.825,21.92,21.66,21.8458,81766,0
+AGOX.US,D,20230417,000000,21.76,21.85,21.72,21.8356,19373,0
+AGOX.US,D,20230418,000000,21.62,21.92,21.62,21.8751,11484,0
+AGOX.US,D,20230419,000000,21.7882,21.92,21.75,21.918,22215,0
+AGOX.US,D,20230420,000000,21.82,21.86,21.71,21.7831,27797,0
+AGOX.US,D,20230421,000000,21.76,21.78,21.62,21.7488,28413,0
+AGOX.US,D,20230424,000000,21.78,21.78,21.6101,21.7085,16389,0
+AGOX.US,D,20230425,000000,21.51,21.51,21.2701,21.296,26740,0
+AGOX.US,D,20230426,000000,21.33,21.41,21.1901,21.2649,8294,0
+AGOX.US,D,20230427,000000,21.3832,21.63,21.3832,21.6091,6590,0
+AGOX.US,D,20230428,000000,21.68,21.7983,21.58,21.7794,17533,0
+AGOX.US,D,20230501,000000,21.8157,21.8899,21.78,21.8098,28742,0
+AGOX.US,D,20230502,000000,21.69,21.69,21.34,21.5234,76765,0
+AGOX.US,D,20230503,000000,21.57,21.605,21.34,21.3695,18459,0
+AGOX.US,D,20230504,000000,21.27,21.2899,21.17,21.2319,17830,0
+AGOX.US,D,20230505,000000,21.46,21.645,21.455,21.57,15480,0
+AGOX.US,D,20230508,000000,21.5,21.6429,21.5,21.595,16246,0
+AGOX.US,D,20230509,000000,21.77,21.77,21.48,21.5939,15887,0
+AGOX.US,D,20230510,000000,21.67,21.7171,21.46,21.6157,16328,0
+AGOX.US,D,20230511,000000,21.66,21.66,21.44,21.5355,16017,0
+AGOX.US,D,20230512,000000,21.74,21.74,21.36,21.5041,19777,0
+AGOX.US,D,20230515,000000,21.44,21.7399,21.44,21.67,8206,0
+AGOX.US,D,20230516,000000,21.51,21.72,21.51,21.5852,12358,0
+AGOX.US,D,20230517,000000,21.65,21.93,21.65,21.84,5205,0
+AGOX.US,D,20230518,000000,21.75,22.18,21.75,22.11,21565,0
+AGOX.US,D,20230519,000000,22.22,22.23,22.0301,22.0697,16902,0
+AGOX.US,D,20230522,000000,22.27,22.27,22.1,22.1,19113,0
+AGOX.US,D,20230523,000000,22.08,22.11,21.84,21.84,27088,0
+AGOX.US,D,20230524,000000,21.61,21.725,21.6,21.65,14858,0
+AGOX.US,D,20230525,000000,21.895,22.06,21.8501,21.96,16796,0
+AGOX.US,D,20230526,000000,22.13,22.3244,22.11,22.26,13165,0
+AGOX.US,D,20230530,000000,22.25,22.37,22.23,22.32,43087,0
+AGOX.US,D,20230531,000000,22.16,22.19,22.0225,22.07,18973,0
+AGOX.US,D,20230601,000000,22.01,22.4196,22.01,22.28,9659,0
+AGOX.US,D,20230602,000000,22.47,22.69,22.47,22.62,26020,0
+AGOX.US,D,20230605,000000,22.51,22.625,22.46,22.55,20561,0
+AGOX.US,D,20230606,000000,22.555,22.69,22.55,22.6654,17698,0
+AGOX.US,D,20230607,000000,22.78,22.78,22.59,22.6094,39068,0
+AGOX.US,D,20230608,000000,22.57,22.75,22.54,22.7,37762,0
+AGOX.US,D,20230609,000000,22.83,22.945,22.7706,22.822,25178,0
+AGOX.US,D,20230612,000000,22.85,23.01,22.82,22.99,42945,0
+AGOX.US,D,20230613,000000,22.99,23.24,22.99,23.12,137015,0
+AGOX.US,D,20230614,000000,23.09,23.325,23.09,23.25,44859,0
+AGOX.US,D,20230615,000000,23.45,23.53,23.1969,23.43,7416,0
+AGOX.US,D,20230616,000000,23.36,23.5299,23.34,23.3906,15318,0
+AGOX.US,D,20230620,000000,23.42,23.42,23.01,23.2,26669,0
+AGOX.US,D,20230621,000000,23.24,23.24,23.09,23.09,47531,0
+AGOX.US,D,20230622,000000,23.01,23.1199,22.98,23.05,71017,0
+AGOX.US,D,20230623,000000,22.925,23.01,22.87,22.87,20304,0
+AGOX.US,D,20230626,000000,22.8,22.9814,22.8,22.8262,27457,0
+AGOX.US,D,20230627,000000,23.05,23.1499,22.9,23.07,19169,0
+AGOX.US,D,20230628,000000,22.94,23.15,22.94,23.06,33753,0
+AGOX.US,D,20230629,000000,23.15,23.2241,23.12,23.2,25066,0
+AGOX.US,D,20230630,000000,23.67,23.67,23.41,23.43,11247,0
+AGOX.US,D,20230703,000000,23.67,23.67,23.41,23.53,10688,0
+AGOX.US,D,20230705,000000,23.33,23.43,23.3,23.3348,24348,0
+AGOX.US,D,20230706,000000,23.07,23.1499,22.97,23.1436,8422,0
+AGOX.US,D,20230707,000000,23.2293,23.34,23.12,23.12,41645,0
+AGOX.US,D,20230710,000000,24.99,24.99,23.24,23.31,25379,0
+AGOX.US,D,20230711,000000,23.31,23.54,23.31,23.5,15609,0
+AGOX.US,D,20230712,000000,23.74,24.2,23.61,23.7,88664,0
+AGOX.US,D,20230713,000000,24.06,24.06,23.86,23.9,18484,0
+AGOX.US,D,20230714,000000,23.88,23.93,23.75,23.77,7277,0
+AGOX.US,D,20230717,000000,24.04,24.12,23.8601,23.99,25138,0
+AGOX.US,D,20230718,000000,24.12,24.245,23.97,24.12,126494,0
+AGOX.US,D,20230719,000000,24.24,24.24,24.07,24.12,37621,0
+AGOX.US,D,20230720,000000,24.13,24.19,23.97,24.01,22843,0
+AGOX.US,D,20230721,000000,24.105,24.15,23.94,23.94,22270,0
+AGOX.US,D,20230724,000000,23.9748,24.07,23.94,23.94,17790,0
+AGOX.US,D,20230725,000000,24.09,24.21,23.99,24.01,21679,0
+AGOX.US,D,20230726,000000,24.0118,24.05,23.88,23.94,58762,0
+AGOX.US,D,20230727,000000,24.235,24.235,23.78,23.82,29727,0
+AGOX.US,D,20230728,000000,24.11,24.11,23.97,24.01,43639,0
+AGOX.US,D,20230731,000000,24.0837,24.14,24.02,24.07,15390,0
+AGOX.US,D,20230801,000000,24.06,24.17,23.9801,24.1241,51850,0
+AGOX.US,D,20230802,000000,24.23,24.23,23.66,23.71,72421,0
+AGOX.US,D,20230803,000000,23.7,23.8,23.61,23.65,22526,0
+AGOX.US,D,20230804,000000,23.86,23.9685,23.5901,23.6167,25336,0
+AGOX.US,D,20230807,000000,23.64,23.85,23.64,23.76,48919,0
+AGOX.US,D,20230808,000000,23.45,23.7299,23.45,23.61,8095,0
+AGOX.US,D,20230809,000000,23.615,23.625,23.44,23.44,13464,0
+AGOX.US,D,20230810,000000,23.7,23.8185,23.46,23.47,20356,0
+AGOX.US,D,20230811,000000,23.44,23.51,23.4,23.43,17664,0
+AGOX.US,D,20230814,000000,23.33,23.605,23.33,23.54,14484,0
+AGOX.US,D,20230815,000000,23.34,23.4296,23.33,23.38,12156,0
+AGOX.US,D,20230816,000000,23.24,23.4,23.13,23.13,10850,0
+AGOX.US,D,20230817,000000,23.175,23.2299,22.93,22.9471,15415,0
+AGOX.US,D,20230818,000000,22.88,23.0399,22.82,22.94,20288,0
+AGOX.US,D,20230821,000000,22.92,23.165,22.92,23.08,10561,0
+AGOX.US,D,20230822,000000,22.9,23.18,22.9,23.06,17727,0
+AGOX.US,D,20230823,000000,23.06,23.35,23.06,23.28,15820,0
+AGOX.US,D,20230824,000000,23.37,23.37,22.99,22.99,98557,0
+AGOX.US,D,20230825,000000,23.14,23.2399,22.97,23.11,108717,0
+AGOX.US,D,20230828,000000,23.5,23.5,23.26,23.33,13546,0
+AGOX.US,D,20230829,000000,23.43,23.6799,23.3763,23.62,15852,0
+AGOX.US,D,20230830,000000,23.74,23.82,23.647,23.73,25603,0
+AGOX.US,D,20230831,000000,23.88,23.88,23.73,23.75,17509,0
+AGOX.US,D,20230901,000000,23.8416,23.9399,23.78,23.8193,13967,0
+AGOX.US,D,20230905,000000,23.67,23.7299,23.626,23.65,15483,0
+AGOX.US,D,20230906,000000,23.53,23.675,23.41,23.58,73114,0
+AGOX.US,D,20230907,000000,24.98,24.98,23.3863,23.42,25059,0
+AGOX.US,D,20230908,000000,23.32,23.56,23.32,23.4,135675,0
+AGOX.US,D,20230911,000000,23.37,23.63,22.62,23.53,32454,0
+AGOX.US,D,20230912,000000,23.4,23.5099,23.3401,23.36,21880,0
+AGOX.US,D,20230913,000000,23.28,23.455,23.28,23.31,8780,0
+AGOX.US,D,20230914,000000,23.4609,23.59,23.4609,23.5396,55548,0
+AGOX.US,D,20230915,000000,23.59,23.59,23.23,23.29,11969,0
+AGOX.US,D,20230918,000000,23.28,23.4,23.24,23.3262,21002,0
+AGOX.US,D,20230919,000000,23.19,23.295,23.154,23.22,14607,0
+AGOX.US,D,20230920,000000,23.35,23.35,23.05,23.07,43475,0
+AGOX.US,D,20230921,000000,22.8405,22.87,22.67,22.67,23451,0
+AGOX.US,D,20230922,000000,22.84,22.8799,22.67,22.67,34889,0
+AGOX.US,D,20230925,000000,22.6001,22.745,22.6001,22.69,18691,0
+AGOX.US,D,20230926,000000,22.52,22.61,22.44,22.53,34970,0
+AGOX.US,D,20230927,000000,22.605,22.69,22.5,22.57,18662,0
+AGOX.US,D,20230928,000000,22.55,22.875,22.55,22.74,21854,0
+AGOX.US,D,20230929,000000,22.89,22.9099,22.61,22.6722,18146,0
+AGOX.US,D,20231002,000000,22.72,22.72,22.48,22.61,21017,0
+AGOX.US,D,20231003,000000,22.37,22.55,22.245,22.35,82205,0
+AGOX.US,D,20231004,000000,22.47,22.53,22.29,22.53,31609,0
+AGOX.US,D,20231005,000000,22.7,22.7,22.35,22.48,17735,0
+AGOX.US,D,20231006,000000,22.36,22.82,22.36,22.67,31755,0
+AGOX.US,D,20231009,000000,22.728,22.8799,22.65,22.77,29797,0
+AGOX.US,D,20231010,000000,22.73,23.0399,22.73,22.89,63780,0
+AGOX.US,D,20231011,000000,22.93,22.935,22.79,22.92,35190,0
+AGOX.US,D,20231012,000000,22.89,22.9033,22.64,22.68,24850,0
+AGOX.US,D,20231013,000000,23,23,22.525,22.5658,22459,0
+AGOX.US,D,20231016,000000,22.64,22.8799,22.64,22.77,42274,0
+AGOX.US,D,20231017,000000,22.685,22.9199,22.685,22.86,14316,0
+AGOX.US,D,20231018,000000,22.7,22.7139,22.5496,22.5496,10993,0
+AGOX.US,D,20231019,000000,22.65,22.71,22.48,22.4838,16375,0
+AGOX.US,D,20231020,000000,22.47,22.47,22.265,22.3179,35802,0
+AGOX.US,D,20231023,000000,22.31,22.49,22.22,22.22,14075,0
+AGOX.US,D,20231024,000000,22.345,22.41,22.22,22.33,24823,0
+AGOX.US,D,20231025,000000,22.09,22.1699,21.95,21.95,151784,0
+AGOX.US,D,20231026,000000,22.0254,22.13,21.8727,21.98,60366,0
+AGOX.US,D,20231027,000000,21.89,22.1,21.86,21.93,22974,0
+AGOX.US,D,20231030,000000,22.19,22.19,21.87,22.0049,29072,0
+AGOX.US,D,20231031,000000,22.085,22.2199,22.085,22.15,26749,0
+AGOX.US,D,20231101,000000,22.2256,22.39,22.19,22.32,61569,0
+AGOX.US,D,20231102,000000,22.55,22.68,22.52,22.68,38334,0
+AGOX.US,D,20231103,000000,22.96,22.96,22.775,22.8202,12565,0
+AGOX.US,D,20231106,000000,22.77,22.83,22.74,22.79,13865,0
+AGOX.US,D,20231107,000000,22.85,22.91,22.82,22.85,19031,0
+AGOX.US,D,20231108,000000,22.8224,22.92,22.78,22.87,38624,0
+AGOX.US,D,20231109,000000,23.02,23.02,22.7902,22.83,95735,0
+AGOX.US,D,20231110,000000,22.8608,23.1,22.86,23.03,13497,0
+AGOX.US,D,20231113,000000,23.015,23.14,22.98,23.0701,12064,0
+AGOX.US,D,20231114,000000,23.45,23.49,23.4,23.44,18565,0
+AGOX.US,D,20231115,000000,23.57,23.63,23.46,23.51,17654,0
+AGOX.US,D,20231116,000000,23.4,23.44,23.35,23.38,13839,0
+AGOX.US,D,20231117,000000,23.54,23.57,23.48,23.48,21289,0
+AGOX.US,D,20231120,000000,23.64,23.64,23.5504,23.57,32212,0
+AGOX.US,D,20231121,000000,23.2,23.56,22.53,23.47,76080,0
+AGOX.US,D,20231122,000000,23.6441,23.7199,23.59,23.6,18751,0
+AGOX.US,D,20231124,000000,23.7195,23.75,23.6571,23.75,8833,0
+AGOX.US,D,20231127,000000,23.77,23.77,23.63,23.72,15587,0
+AGOX.US,D,20231128,000000,23.63,23.72,23.63,23.69,27509,0
+AGOX.US,D,20231129,000000,23.85,23.85,23.68,23.73,20081,0
+AGOX.US,D,20231130,000000,23.78,23.88,23.76,23.88,44396,0
+AGOX.US,D,20231201,000000,23.9,23.99,23.8635,23.95,26046,0
+AGOX.US,D,20231204,000000,24.02,24.02,23.8,23.8901,359118,0
+AGOX.US,D,20231205,000000,23.74,23.8686,23.69,23.85,154586,0
+AGOX.US,D,20231206,000000,23.87,23.89,23.7402,23.7793,57364,0
+AGOX.US,D,20231207,000000,23.81,23.9299,23.71,23.735,33793,0
+AGOX.US,D,20231208,000000,23.98,23.98,23.81,23.87,17953,0
+AGOX.US,D,20231211,000000,23.964,24.05,23.88,23.9169,62523,0
+AGOX.US,D,20231212,000000,23.81,24.05,23.81,24.0051,17668,0
+AGOX.US,D,20231213,000000,24.14,24.22,23.97,24.1843,38675,0
+AGOX.US,D,20231214,000000,24.22,24.3799,24.145,24.3075,33159,0
+AGOX.US,D,20231215,000000,24.14,24.2599,24.0901,24.2147,29218,0
+AGOX.US,D,20231218,000000,24.2396,24.34,24.18,24.19,18978,0
+AGOX.US,D,20231219,000000,24.58,24.58,24.24,24.4205,27606,0
+AGOX.US,D,20231220,000000,24.31,24.42,24.09,24.16,32184,0
+AGOX.US,D,20231221,000000,24.27,24.27,24.08,24.19,47570,0
+AGOX.US,D,20231222,000000,24.15,24.41,24.035,24.2423,132032,0
+AGOX.US,D,20231226,000000,24.22,24.43,24.22,24.39,41873,0
+AGOX.US,D,20231227,000000,24.45,24.49,24.2001,24.3495,56330,0
+AGOX.US,D,20231228,000000,24.26,24.38,24.235,24.355,29807,0
+AGOX.US,D,20231229,000000,24.44,24.44,24.25,24.3369,86937,0
+AGOX.US,D,20240102,000000,24.1,24.33,24.1,24.21,225927,0
+AGOX.US,D,20240103,000000,24.18,24.21,24.065,24.15,38256,0
+AGOX.US,D,20240104,000000,24.19,24.2699,24.06,24.0807,65676,0
+AGOX.US,D,20240105,000000,24.08,24.18,23.99,24.0569,42713,0
+AGOX.US,D,20240108,000000,24.21,24.24,24,24.1959,129557,0
+AGOX.US,D,20240109,000000,24.04,24.054,23.93,23.9602,31963,0
+AGOX.US,D,20240110,000000,23.97,24.11,23.9554,24.07,61749,0
+AGOX.US,D,20240111,000000,23.99,24.08,23.88,24.066,55294,0
+AGOX.US,D,20240112,000000,23.9,24.1599,23.89,24.05,18491,0
+AGOX.US,D,20240116,000000,23.91,24.06,23.9,24.0544,56693,0
+AGOX.US,D,20240117,000000,23.92,23.96,23.77,23.9493,24187,0
+AGOX.US,D,20240118,000000,23.94,24.1,23.87,24.0193,27860,0
+AGOX.US,D,20240119,000000,24.17,24.25,23.97,24.1341,46257,0
+AGOX.US,D,20240122,000000,24.2,24.3,24.0501,24.249,16699,0
+AGOX.US,D,20240123,000000,24.25,24.34,24.1206,24.3343,68950,0
+AGOX.US,D,20240124,000000,24.6,24.6,24.29,24.2901,39562,0
+AGOX.US,D,20240125,000000,24.39,24.39,24.21,24.32,26528,0
+AGOX.US,D,20240126,000000,24.215,24.43,24.1701,24.34,27445,0
+AGOX.US,D,20240129,000000,24.24,24.42,24.09,24.3321,54521,0
+AGOX.US,D,20240130,000000,24.19,24.3979,24.19,24.225,22604,0
+AGOX.US,D,20240131,000000,24.2,24.31,23.97,24.1302,28361,0
+AGOX.US,D,20240201,000000,24.08,24.3799,24.055,24.21,46492,0
+AGOX.US,D,20240202,000000,24.45,24.69,24.44,24.575,22694,0
+AGOX.US,D,20240205,000000,24.42,24.67,24.281,24.39,42125,0
+AGOX.US,D,20240206,000000,24.4,24.5578,24.32,24.34,53045,0
+AGOX.US,D,20240207,000000,24.37,24.73,24.37,24.7131,32698,0
+AGOX.US,D,20240208,000000,24.55,24.86,24.5307,24.59,39357,0
+AGOX.US,D,20240209,000000,24.94,25.02,24.82,24.9884,33073,0
+AGOX.US,D,20240212,000000,24.92,25.03,24.84,24.8491,9032,0
+AGOX.US,D,20240213,000000,24.48,24.75,24.43,24.4462,26231,0
+AGOX.US,D,20240214,000000,24.55,24.85,24.55,24.733,12678,0
+AGOX.US,D,20240215,000000,24.9699,24.9699,24.61,24.8641,52266,0
+AGOX.US,D,20240216,000000,24.82,24.86,24.53,24.5723,10894,0
+AGOX.US,D,20240220,000000,24.35,24.54,24.33,24.4043,13427,0
+AGOX.US,D,20240221,000000,24.405,24.5,24.31,24.32,7872,0
+AGOX.US,D,20240222,000000,24.83,25.15,24.83,25.15,103732,0
+AGOX.US,D,20240223,000000,24.97,25.19,24.93,25.0278,15797,0
+AGOX.US,D,20240226,000000,25.16,25.3299,24.9,24.9,39973,0
+AGOX.US,D,20240227,000000,24.91,25.05,24.8401,25.02,58096,0
+AGOX.US,D,20240228,000000,24.86,24.96,24.73,24.94,11562,0
+AGOX.US,D,20240229,000000,25,25.18,24.78,25.0446,37093,0
+AGOX.US,D,20240301,000000,24.86,25.4899,24.86,25.27,30485,0
+AGOX.US,D,20240304,000000,25.5965,25.87,25.52,25.61,14699,0
+AGOX.US,D,20240305,000000,25.51,25.51,25.25,25.51,30840,0
+AGOX.US,D,20240306,000000,25.56,25.8399,25.53,25.56,75510,0
+AGOX.US,D,20240307,000000,25.92,26.184,25.86,26.18,43873,0
+AGOX.US,D,20240308,000000,26.385,26.5999,25.55,25.55,42956,0
+AGOX.US,D,20240311,000000,25.33,25.67,25.33,25.61,30992,0
+AGOX.US,D,20240312,000000,25.62,26.03,25.53,26.03,46871,0
+AGOX.US,D,20240313,000000,25.93,25.93,25.56,25.6801,23394,0
+AGOX.US,D,20240314,000000,25.6455,25.73,25.495,25.69,24386,0
+AGOX.US,D,20240315,000000,25.49,25.58,25.33,25.58,26193,0
+AGOX.US,D,20240318,000000,25.77,25.77,25.38,25.38,45706,0
+AGOX.US,D,20240319,000000,25.31,25.46,25.25,25.415,9749,0
+AGOX.US,D,20240320,000000,25.56,25.56,25.29,25.45,30618,0
+AGOX.US,D,20240321,000000,25.75,25.85,25.59,25.65,147100,0
+AGOX.US,D,20240322,000000,25.55,25.8098,25.49,25.79,34524,0
+AGOX.US,D,20240325,000000,25.87,26.115,25.5,25.5,34322,0
+AGOX.US,D,20240326,000000,25.5,25.792,25.39,25.61,28930,0
+AGOX.US,D,20240327,000000,25.54,25.628,25.42,25.42,17929,0
+AGOX.US,D,20240328,000000,25.69,25.71,25.4601,25.63,24927,0
+AGOX.US,D,20240401,000000,25.48,25.58,25.36,25.53,27733,0
+AGOX.US,D,20240402,000000,25.2729,25.34,25.1501,25.25,9473,0
+AGOX.US,D,20240403,000000,25.265,25.33,25.21,25.21,12022,0
+AGOX.US,D,20240404,000000,25.27,25.37,24.97,24.97,20262,0
+AGOX.US,D,20240405,000000,25.21,25.21,25.01,25.15,22755,0
+AGOX.US,D,20240408,000000,25.24,25.24,25.0112,25.116,28638,0
+AGOX.US,D,20240409,000000,25.13,25.15,24.97,25.15,84460,0
+AGOX.US,D,20240410,000000,24.82,24.97,24.76,24.81,22463,0
+AGOX.US,D,20240411,000000,24.81,25.09,24.81,25.02,14787,0
+AGOX.US,D,20240412,000000,24.8,24.93,24.56,24.5976,17495,0
+AGOX.US,D,20240415,000000,24.69,24.69,24.34,24.45,17738,0
+AGOX.US,D,20240416,000000,24.19,24.43,24.19,24.37,19479,0
+AGOX.US,D,20240417,000000,24.49,24.49,24.12,24.34,52986,0
+AGOX.US,D,20240418,000000,24.22,24.3489,24.02,24.02,22276,0
+AGOX.US,D,20240419,000000,24.27,24.52,24.05,24.45,21989,0
+AGOX.US,D,20240422,000000,24.285,24.44,24.2,24.23,16493,0
+AGOX.US,D,20240423,000000,24.47,24.69,24.47,24.66,26476,0
+AGOX.US,D,20240424,000000,25.01,25.01,24.5935,24.7,17454,0
+AGOX.US,D,20240425,000000,24.43,24.76,24.38,24.59,27295,0
+AGOX.US,D,20240426,000000,24.77,25.12,24.77,25.04,22885,0
+AGOX.US,D,20240429,000000,24.93,25.19,24.881,25.19,26178,0
+AGOX.US,D,20240430,000000,25.38,25.38,24.65,24.65,26593,0
+AGOX.US,D,20240501,000000,24.42,24.8,24.4,24.5709,45840,0
+AGOX.US,D,20240502,000000,24.495,24.6,24.37,24.47,28324,0
+AGOX.US,D,20240503,000000,24.85,25.01,24.7109,24.78,42399,0
+AGOX.US,D,20240506,000000,25.18,25.25,25.05,25.2,17745,0
+AGOX.US,D,20240507,000000,25.2044,25.3255,25.1,25.1836,18705,0
+AGOX.US,D,20240508,000000,25.3299,25.3299,25.04,25.09,15387,0
+AGOX.US,D,20240509,000000,24.97,25.17,24.97,25.04,24082,0
+AGOX.US,D,20240510,000000,25.355,25.3589,25,25,11959,0
+AGOX.US,D,20240513,000000,25.3,25.33,24.9201,24.97,22987,0
+AGOX.US,D,20240514,000000,24.73,25.33,24.73,25.15,13604,0
+AGOX.US,D,20240515,000000,25.12,26.16,25.12,26.15,16456,0
+AGOX.US,D,20240516,000000,26.02,26.42,25.88,25.88,17359,0
+AGOX.US,D,20240517,000000,26.14,26.14,25.45,25.73,11614,0
+AGOX.US,D,20240520,000000,25.93,26.1299,25.88,25.9937,16913,0
+AGOX.US,D,20240521,000000,25.92,26.12,25.82,26.07,36480,0
+AGOX.US,D,20240522,000000,26.2,26.2,25.7301,25.83,19185,0
+AGOX.US,D,20240523,000000,26.29,26.49,25.7723,26.13,17346,0
+AGOX.US,D,20240524,000000,26.37,26.59,26.18,26.54,10844,0
+AGOX.US,D,20240528,000000,26.75,27.24,26.75,27.24,14046,0
+AGOX.US,D,20240529,000000,26.859,26.9489,26.75,26.75,17418,0
+AGOX.US,D,20240530,000000,26.695,26.695,26.3914,26.55,31710,0
+AGOX.US,D,20240531,000000,26.46,26.46,26.09,26.4,21176,0
+AGOX.US,D,20240603,000000,26.88,26.88,26.12,26.51,24273,0
+AGOX.US,D,20240604,000000,26.5,26.53,26.3401,26.48,16470,0
+AGOX.US,D,20240605,000000,26.7357,27.22,26.7357,27.19,17563,0
+AGOX.US,D,20240606,000000,27.54,27.54,27.02,27.1206,15079,0
+AGOX.US,D,20240607,000000,27.05,27.1899,26.96,27.025,11400,0
+AGOX.US,D,20240610,000000,24.99,27.87,24.99,27.04,41865,0
+AGOX.US,D,20240611,000000,26.73,27.36,26.73,27.08,33581,0
+AGOX.US,D,20240612,000000,27.65,27.73,27.335,27.38,63982,0
+AGOX.US,D,20240613,000000,27.71,27.88,27.56,27.79,20322,0
+AGOX.US,D,20240614,000000,27.91,27.91,27.6001,27.81,18827,0
+AGOX.US,D,20240617,000000,27.87,28.1,27.775,27.85,8255,0
+AGOX.US,D,20240618,000000,28.07,28.81,27.9993,28.32,141193,0
+AGOX.US,D,20240620,000000,28.74,28.74,27.93,28.0594,34350,0
+AGOX.US,D,20240621,000000,28.0101,28.23,28.0101,28.05,20802,0
+AGOX.US,D,20240624,000000,29.37,29.47,27.52,28.4275,34305,0
+AGOX.US,D,20240625,000000,28.46,28.46,28.06,28.3167,28229,0
+AGOX.US,D,20240626,000000,28.05,28.3,28.02,28.1674,14294,0
+AGOX.US,D,20240627,000000,28.24,28.2883,28.12,28.1908,9531,0
+AGOX.US,D,20240628,000000,28.02,28.34,27.8767,27.8767,40350,0
+AGOX.US,D,20240701,000000,27.9,28.03,27.8401,27.9195,29318,0
+AGOX.US,D,20240702,000000,28.08,28.12,27.8601,28.0627,56151,0
+AGOX.US,D,20240703,000000,28.23,28.37,28.12,28.325,30306,0
+AGOX.US,D,20240705,000000,28.271,28.3999,28.27,28.343,7167,0
+AGOX.US,D,20240708,000000,28.65,28.69,28.42,28.57,30923,0
+AGOX.US,D,20240709,000000,28.76,28.79,28.41,28.6317,45133,0
+AGOX.US,D,20240710,000000,28.89,28.9598,28.645,28.9598,40728,0
+AGOX.US,D,20240711,000000,29.07,29.07,28.53,28.6839,14653,0
+AGOX.US,D,20240712,000000,28.67,28.99,28.63,28.75,27925,0
+AGOX.US,D,20240715,000000,29.06,29.06,28.59,28.6549,27440,0
+AGOX.US,D,20240716,000000,28.6,28.74,28.5501,28.675,18907,0
+AGOX.US,D,20240717,000000,28.42,28.42,28.09,28.24,45340,0
+AGOX.US,D,20240718,000000,28.32,28.42,28.0479,28.1428,25967,0
+AGOX.US,D,20240719,000000,27.94,28.08,27.89,27.9703,22328,0
+AGOX.US,D,20240722,000000,28.05,28.23,28,28.1978,41343,0
+AGOX.US,D,20240723,000000,28.23,28.35,28.08,28.2004,44553,0
+AGOX.US,D,20240724,000000,28.11,28.11,27.4663,27.4663,27950,0
+AGOX.US,D,20240725,000000,27.605,27.86,26,27.479,25366,0
+AGOX.US,D,20240726,000000,27.59,27.77,27.59,27.6449,50635,0
+AGOX.US,D,20240729,000000,27.61,27.61,27.4,27.4924,15676,0
+AGOX.US,D,20240730,000000,27.41,27.86,27.41,27.7494,56327,0
+AGOX.US,D,20240731,000000,28.2,28.2406,27.975,28.1268,28500,0
+AGOX.US,D,20240801,000000,28.09,28.09,27.38,27.5148,46721,0
+AGOX.US,D,20240802,000000,26.96,27.06,26.9001,26.998,29102,0
+AGOX.US,D,20240805,000000,26.69,27.145,26.3983,26.6,36105,0
+AGOX.US,D,20240806,000000,26.46,27.1,26.42,26.81,17737,0
+AGOX.US,D,20240807,000000,27.34,27.34,26.55,26.6748,91899,0
+AGOX.US,D,20240808,000000,26.9,27.2,26.69,27.1381,28069,0
+AGOX.US,D,20240809,000000,27.21,27.39,27.03,27.2442,23145,0
+AGOX.US,D,20240812,000000,27.36,27.36,26.84,26.985,13394,0
+AGOX.US,D,20240813,000000,27.32,28.09,27.32,28.0551,32776,0
+AGOX.US,D,20240814,000000,28.205,28.205,27.74,28.085,33165,0
+AGOX.US,D,20240815,000000,28.13,29.25,28.13,29.1345,86156,0
+AGOX.US,D,20240816,000000,28.78,29.19,28.77,29.01,35889,0
+AGOX.US,D,20240819,000000,29.35,29.6552,28.91,29.57,36514,0
+AGOX.US,D,20240820,000000,29.29,29.6999,29.1801,29.44,49125,0
+AGOX.US,D,20240821,000000,29.55,29.55,29.14,29.4935,161770,0
+AGOX.US,D,20240822,000000,29.5,29.545,29.01,29.1499,31687,0
+AGOX.US,D,20240823,000000,29.12,29.4,29,29,35584,0
+AGOX.US,D,20240826,000000,29.57,29.57,29,29.3,67686,0
+AGOX.US,D,20240827,000000,29.44,29.44,28.77,28.87,38213,0
+AGOX.US,D,20240828,000000,29.35,29.35,28.66,28.88,40068,0
+AGOX.US,D,20240829,000000,29.14,29.14,28.0001,28.28,67948,0
+AGOX.US,D,20240830,000000,28.23,28.3299,27.68,28.18,69182,0
+AGOX.US,D,20240903,000000,28.24,28.24,27.61,27.7549,52968,0
+AGOX.US,D,20240904,000000,27.82,27.87,27.42,27.71,41795,0
+AGOX.US,D,20240905,000000,27.66,27.71,27.22,27.71,38638,0
+AGOX.US,D,20240906,000000,27.41,27.41,26.93,26.95,48741,0
+AGOX.US,D,20240909,000000,27.05,27.51,27.05,27.35,54356,0
+AGOX.US,D,20240910,000000,27.39,27.56,27.03,27.512,43554,0
+AGOX.US,D,20240911,000000,27.2026,28.49,27.09,28.08,14118,0
+AGOX.US,D,20240912,000000,28.195,28.96,28.16,28.44,40789,0
+AGOX.US,D,20240913,000000,28.45,28.9,28.4011,28.4011,16398,0
+AGOX.US,D,20240916,000000,28.59,28.675,28.27,28.62,21895,0
+AGOX.US,D,20240917,000000,28.65,28.79,28.25,28.27,30234,0
+AGOX.US,D,20240918,000000,28.46,28.76,28.29,28.61,27042,0
+AGOX.US,D,20240919,000000,28.93,29.15,28.66,28.66,25614,0
+AGOX.US,D,20240920,000000,29.07,29.07,28.65,29.07,13693,0
+AGOX.US,D,20240923,000000,29,29,28.5301,28.82,20450,0
+AGOX.US,D,20240924,000000,28.57,29.2099,28.57,29,40621,0
+AGOX.US,D,20240925,000000,28.65,29.236993,28.65,28.9884,18183,0
+AGOX.US,D,20240926,000000,29.22,29.43,28.7884,29.29,20138,0
+AGOX.US,D,20240927,000000,29.15,29.16,28.76,29.05,30637,0
+AGOX.US,D,20240930,000000,28.99,29,28.5842,28.8525,18588,0
+AGOX.US,D,20241001,000000,28.54,28.86,28.54,28.86,53231,0
+AGOX.US,D,20241002,000000,28.71,28.82,28.48,28.81,24542,0
+AGOX.US,D,20241003,000000,28.81,28.87,28.5601,28.87,11599,0
+AGOX.US,D,20241004,000000,28.75,29.02,28.69,29.02,13809,0
+AGOX.US,D,20241007,000000,28.8,29.28,28.5901,29.0261,26152,0
+AGOX.US,D,20241008,000000,29.1,29.52,29.03,29.21,139436,0
+AGOX.US,D,20241009,000000,29.42,29.54,29.1808,29.5209,38755,0
+AGOX.US,D,20241010,000000,29.43,29.53,29.23,29.31,15329,0
+AGOX.US,D,20241011,000000,30.65,30.65,29.3725,29.5652,21967,0
+AGOX.US,D,20241014,000000,29.41,29.78,29.41,29.62,20145,0
+AGOX.US,D,20241015,000000,29.59,29.59,29.13,29.25,22538,0
+AGOX.US,D,20241016,000000,29.245,29.49,29.22,29.411,17277,0
+AGOX.US,D,20241017,000000,29.42,29.9,29.4001,29.4394,44734,0
+AGOX.US,D,20241018,000000,29.75,29.75,28.2501,29.42,37279,0
+AGOX.US,D,20241021,000000,29.36,29.6099,29.2,29.5768,19486,0
+AGOX.US,D,20241022,000000,29.2539,29.2999,29.09,29.18,32800,0
+AGOX.US,D,20241023,000000,29.09,29.09,28.5501,28.67,12506,0
+AGOX.US,D,20241024,000000,28.85,28.85,28.4801,28.54,8080,0
+AGOX.US,D,20241025,000000,28.99,29.29,28.66,28.66,13236,0
+AGOX.US,D,20241028,000000,28.8,29.705,28.8,29.1,32290,0
+AGOX.US,D,20241029,000000,28.7014,29.39,28.7014,29.23,48254,0
+AGOX.US,D,20241030,000000,29.07,29.07,28.45,28.4996,19020,0
+AGOX.US,D,20241031,000000,28.13,28.13,27.84,27.93,11283,0
+AGOX.US,D,20241101,000000,27.405,28.49,27.405,27.91,18876,0
+AGOX.US,D,20241104,000000,28.04,28.04,27.7457,27.79,49849,0
+AGOX.US,D,20241105,000000,28.092,28.25,28.03,28.17,12034,0
+AGOX.US,D,20241106,000000,29.44,29.45,28.7301,29.07,27095,0
+AGOX.US,D,20241107,000000,29.16,29.6,29.16,29.6,24905,0
+AGOX.US,D,20241108,000000,29.61,29.65,29.45,29.49,14191,0
+AGOX.US,D,20241111,000000,29.555,29.665,29.4101,29.47,14442,0
+AGOX.US,D,20241112,000000,29.495,29.58,29.2686,29.4,17561,0
+AGOX.US,D,20241113,000000,29.3624,29.55,29.33,29.4,23958,0
+AGOX.US,D,20241114,000000,29.245,29.31,28.9164,29.04,25141,0
+AGOX.US,D,20241115,000000,28.81,29,28.4709,28.89,101433,0
+AGOX.US,D,20241118,000000,29.15,29.4,28.9,28.95,37760,0
+AGOX.US,D,20241119,000000,28.9,29.0699,28.65,28.88,39602,0
+AGOX.US,D,20241120,000000,29.2162,29.2162,28.85,29.18,14896,0
+AGOX.US,D,20241121,000000,29.2584,29.29,28.91,29.2405,29300,0
+AGOX.US,D,20241122,000000,29.15,29.4299,29.07,29.41,17576,0
+AGOX.US,D,20241125,000000,29.46,29.5793,29.3,29.52,20405,0
+AGOX.US,D,20241126,000000,30.44,30.44,29.24,29.5297,33601,0
+AGOX.US,D,20241127,000000,29.5,29.83,29.15,29.41,16742,0
+AGOX.US,D,20241129,000000,29.6,29.6,29.43,29.55,5121,0
+AGOX.US,D,20241202,000000,29.6789,29.75,29.47,29.6513,20614,0
+AGOX.US,D,20241203,000000,29.73,29.74,29.31,29.5589,19652,0
+AGOX.US,D,20241204,000000,29.8071,30,29.6736,30,10772,0
+AGOX.US,D,20241205,000000,30,30.1061,29.56,29.61,28953,0
+AGOX.US,D,20241206,000000,29.6,29.93,29.6,29.8602,26096,0
+AGOX.US,D,20241209,000000,29.6825,29.9,29.23,29.433,22637,0
+AGOX.US,D,20241210,000000,29.37,29.57,29.22,29.23,54986,0
+AGOX.US,D,20241211,000000,29.19,29.6899,29.19,29.67,29253,0
+AGOX.US,D,20241212,000000,29.455,29.5858,29.2,29.2,14614,0
+AGOX.US,D,20241213,000000,29.4574,29.58,29.12,29.3008,18697,0
+AGOX.US,D,20241216,000000,29.4663,29.66,29.26,29.26,15911,0
+AGOX.US,D,20241217,000000,29.31,29.4,28.96,28.96,17037,0
+AGOX.US,D,20241218,000000,29.47,29.54,27.8964,28.73,74677,0
+AGOX.US,D,20241219,000000,28.1197,28.51,28.08,28.38,38902,0
+AGOX.US,D,20241220,000000,27.53,27.71,25.21,27.4427,97731,0
+AGOX.US,D,20241223,000000,27.5186,27.83,27.14,27.82,125017,0
+AGOX.US,D,20241224,000000,27.8527,28.05,27.6739,27.9571,17101,0
+AGOX.US,D,20241226,000000,27.865,28.11,27.795,28.11,19859,0
+AGOX.US,D,20241227,000000,27.76,27.82,27.38,27.82,99793,0
+AGOX.US,D,20241230,000000,27.355,27.47,26.87,27.38,40173,0
+AGOX.US,D,20241231,000000,27.39,27.39,26.95,27.1578,25075,0
+AGOX.US,D,20250102,000000,26.98,27.54,26.98,27.54,69589,0
+AGOX.US,D,20250103,000000,27.32,27.81,27.1001,27.44,62955,0
+AGOX.US,D,20250106,000000,27.8339,28.02,27.55,27.85,52492,0
+AGOX.US,D,20250107,000000,27.7734,27.78,27.04,27.2136,63939,0
+AGOX.US,D,20250108,000000,27.235,27.41,27.02,27.23,13782,0
+AGOX.US,D,20250110,000000,26.67,27.61,26.3,26.93,42547,0
+AGOX.US,D,20250113,000000,26.57,27.09,26.5305,27.09,32796,0
+AGOX.US,D,20250114,000000,27.3843,27.45,26.9788,27.39,64913,0
+AGOX.US,D,20250115,000000,27.595,28,27.42,27.77,34650,0
+AGOX.US,D,20250116,000000,27.81,28.02,27.46,27.71,14782,0
+AGOX.US,D,20250117,000000,27.71,28.3399,27.52,28.17,53036,0
+AGOX.US,D,20250121,000000,28.49,28.9,28.285,28.49,28330,0
+AGOX.US,D,20250122,000000,29.015,29.3669,28.7,29.04,41687,0
+AGOX.US,D,20250123,000000,28.29,29.41,28.29,29.41,17099,0
+AGOX.US,D,20250124,000000,29.16,29.2112,28.6901,28.74,34499,0
+AGOX.US,D,20250127,000000,27.646,28.35,27.285,27.61,26198,0
+AGOX.US,D,20250128,000000,27.09,28.33219,27.09,28.1,29020,0
+AGOX.US,D,20250129,000000,28.04,28.18,27.77,27.954,43111,0
+AGOX.US,D,20250130,000000,27.92,28.24,27.67,28.02,23651,0
+AGOX.US,D,20250131,000000,27.925,28.38,27.5289,27.94,34763,0
+AGOX.US,D,20250203,000000,27.16,27.71,26.93,27.41,34258,0
+AGOX.US,D,20250204,000000,27.6015,27.9,27.48,27.89,25218,0
+AGOX.US,D,20250205,000000,27.6646,28.19,27.6646,28.19,14640,0
+AGOX.US,D,20250206,000000,28.19,28.61,27.97,28.38,35659,0
+AGOX.US,D,20250207,000000,28.21,28.53,27.93,28.33,18449,0
+AGOX.US,D,20250210,000000,28.45,28.57,28.1301,28.57,18107,0
+AGOX.US,D,20250211,000000,28.22,28.4,28.0301,28.4,21820,0
+AGOX.US,D,20250212,000000,28,28.24,27.87,28.07,19072,0
+AGOX.US,D,20250213,000000,28.16,28.39,28.02,28.39,16766,0
+AGOX.US,D,20250214,000000,28.12,28.64,28.1,28.44,19291,0
+AGOX.US,D,20250218,000000,29.07,29.07,26.19,28.98,24869,0
+AGOX.US,D,20250219,000000,28.5579,28.96,28.54,28.61,24275,0
+AGOX.US,D,20250220,000000,28.61,28.697,28.3001,28.69,13567,0
+AGOX.US,D,20250221,000000,28.6799,28.92,27.7433,28.19,14725,0
+AGOX.US,D,20250224,000000,28.61,28.61,27.48,27.76,28839,0
+AGOX.US,D,20250225,000000,27.3717,27.74,27.157,27.3886,42781,0
+AGOX.US,D,20250226,000000,27.47,28.04,27.19,27.47,43208,0
+AGOX.US,D,20250227,000000,27.67,27.87,27.08,27.28,12557,0
+AGOX.US,D,20250228,000000,27.27,27.48,26.8722,27.34,18106,0
+AGOX.US,D,20250303,000000,27.644,27.644,26.33,26.48,100192,0
+AGOX.US,D,20250304,000000,26.49,27.0162,25.81,26.28,42445,0
+AGOX.US,D,20250305,000000,26.1939,26.95,26.1939,26.7872,32535,0
+AGOX.US,D,20250306,000000,26.3693,26.5215,25.8199,26.08,60723,0
+AGOX.US,D,20250307,000000,25.73,25.99,25.32,25.7507,55526,0
+AGOX.US,D,20250310,000000,25.26,25.7,24.41,25.25,37614,0
+AGOX.US,D,20250311,000000,24.9809,25.1897,24.69,24.76,53000,0
+AGOX.US,D,20250312,000000,26.9999,26.9999,24.66,25.1301,28428,0
+AGOX.US,D,20250313,000000,25.25,25.35,24.412,24.8,18365,0
+AGOX.US,D,20250314,000000,24.985,25.27,24.94,25.2387,16957,0
+AGOX.US,D,20250317,000000,24.9988,25.4992,24.9988,25.2994,15825,0
+AGOX.US,D,20250318,000000,26.56,26.56,24.6,24.6,31146,0
+AGOX.US,D,20250319,000000,24.4919,25.091771,24.27,24.67,52676,0
+AGOX.US,D,20250320,000000,24.4382,25.0124,24.1901,24.3778,211412,0
+AGOX.US,D,20250321,000000,24.7026,24.7026,23.84,24.2,49637,0
+AGOX.US,D,20250324,000000,25.52,25.77,24.99,25.7436,20698,0
+AGOX.US,D,20250325,000000,25.55,25.795,25.21,25.6,27662,0
+AGOX.US,D,20250326,000000,25.1954,25.89,24.9232,25.5,19870,0
+AGOX.US,D,20250327,000000,24.63,25.3343,24.5,25.3,23606,0
+AGOX.US,D,20250328,000000,24.8001,24.97,24.0801,24.3,141318,0
+AGOX.US,D,20250331,000000,24.13,24.6989,23.84,24.4656,243583,0
+AGOX.US,D,20250401,000000,24.465,24.6999,24.15,24.38,111890,0
+AGOX.US,D,20250402,000000,24.38,24.87,24.38,24.64,57359,0
+AGOX.US,D,20250403,000000,24.215,24.65,23.8802,24.19,33361,0
+AGOX.US,D,20250404,000000,23.795,24.32,23.27,23.4288,40719,0
+AGOX.US,D,20250407,000000,23.79,24.5,21.31,23.19,172475,0
+AGOX.US,D,20250408,000000,23.51,24.3102,22.9,23.28,123987,0
+AGOX.US,D,20250409,000000,22.6501,25.72,22.6,25.66,121456,0
+AGOX.US,D,20250410,000000,24.5487,25.3599,21.75,23.49,103637,0
+AGOX.US,D,20250411,000000,23.75,26.6,23,24.48,51734,0
+AGOX.US,D,20250414,000000,24.875,25.26,24.4,24.4,16315,0
+AGOX.US,D,20250415,000000,24.9577,24.9699,24.27,24.27,28139,0
+AGOX.US,D,20250416,000000,24.57,24.78,24.0946,24.33,44849,0
+AGOX.US,D,20250417,000000,25.6399,25.65,23.82,23.89,54752,0
+AGOX.US,D,20250421,000000,23.91,24.1,23.51,23.91,72299,0
+AGOX.US,D,20250422,000000,24.56,24.56,23.5736,24.14,44493,0
+AGOX.US,D,20250423,000000,25.1,25.4664,24.5711,24.8086,27978,0
+AGOX.US,D,20250424,000000,24.93,25.6899,24.93,25.46,24425,0
+AGOX.US,D,20250425,000000,25.6288,26.14,25.28,26.0861,35030,0
+AGOX.US,D,20250428,000000,26.15,26.3,25.65,26.26,28293,0
+AGOX.US,D,20250429,000000,26.3,26.32,25.76,26.24,117004,0
+AGOX.US,D,20250430,000000,25.58,26.04,25.5,25.82,56313,0
+AGOX.US,D,20250501,000000,26.58,26.8499,26.0801,26.29,96875,0
+AGOX.US,D,20250502,000000,26.49,27.19,26.48,27.19,15328,0
+AGOX.US,D,20250505,000000,26.44,27.7,26.42,27.42,149902,0
+AGOX.US,D,20250506,000000,26.81,26.848,26.36,26.775,17878,0
+AGOX.US,D,20250507,000000,26.87,27.04,26.33,27.02,52949,0
+AGOX.US,D,20250508,000000,27.07,27.44,26.895,27.12,18112,0
+AGOX.US,D,20250509,000000,27.166,27.2199,26.57,26.8061,15372,0
+AGOX.US,D,20250512,000000,27.8939,28.23,27.61,27.95,40207,0
+AGOX.US,D,20250513,000000,28.33,29.0699,27.93,28.7985,35509,0
+AGOX.US,D,20250514,000000,29.06,29.11,28.77,29.08,34067,0
+AGOX.US,D,20250515,000000,28.7866,29.08,28.49,28.65,34205,0
+AGOX.US,D,20250516,000000,28.865,29.08,28.57,28.85,19424,0
+AGOX.US,D,20250519,000000,28.685,29.06,28.685,28.83,49813,0
+AGOX.US,D,20250520,000000,28.58,28.89,28.4,28.49,26960,0
+AGOX.US,D,20250521,000000,28.4359,28.78,27.97,28,28210,0
+AGOX.US,D,20250522,000000,27.9,28.37,27.57,27.91,14110,0
+AGOX.US,D,20250523,000000,27.78,27.9899,27.58,27.58,13224,0
+AGOX.US,D,20250527,000000,27.86,28.24,27.86,28.03,20740,0
+AGOX.US,D,20250528,000000,28.193,28.28,28.01,28.1145,7793,0
+AGOX.US,D,20250529,000000,28.17,28.61,27.67,28.01,49841,0
+AGOX.US,D,20250530,000000,27.97,28,27.55,27.74,29003,0
+AGOX.US,D,20250602,000000,27.97,28.1798,27.7926,28.14,37540,0
+AGOX.US,D,20250603,000000,28.1876,28.5099,28.07,28.44,27535,0
+AGOX.US,D,20250604,000000,28.2928,28.4,28.13,28.3174,23915,0
+AGOX.US,D,20250605,000000,28.36,28.4,28.0682,28.27,17990,0
+AGOX.US,D,20250606,000000,28.549,28.549,28.17,28.281,9095,0
+AGOX.US,D,20250609,000000,28.48,28.5399,28.35,28.387,10249,0
+AGOX.US,D,20250610,000000,28.2348,28.4062,28.05,28.22,9326,0
+AGOX.US,D,20250611,000000,28.4,28.5,28.21,28.35,24402,0
+AGOX.US,D,20250612,000000,28.235,28.37,27.99,28.36,19902,0
+AGOX.US,D,20250613,000000,28.035,28.22,27.78,28.08,24873,0
+AGOX.US,D,20250616,000000,28.1007,28.5072,27.92,28.17,14612,0
+AGOX.US,D,20250617,000000,27.934,28.13,27.75,27.83,14948,0
+AGOX.US,D,20250618,000000,27.76,28.171,27.72,27.76,20434,0
+AGOX.US,D,20250620,000000,27.88,27.88,27.59,27.81,7724,0
+AGOX.US,D,20250623,000000,27.82,27.95,27.51,27.87,28362,0
+AGOX.US,D,20250624,000000,28.222,28.5599,28.07,28.5,17384,0
+AGOX.US,D,20250625,000000,28.68,28.91,28.5812,28.77,11472,0
+AGOX.US,D,20250626,000000,28.6896,29.07,28.62,28.93,11008,0
+AGOX.US,D,20250627,000000,29.17,29.44,28.93,29.3509,15208,0
+AGOX.US,D,20250630,000000,29.51,29.71,29.4306,29.5807,19126,0
+AGOX.US,D,20250701,000000,28.989,29.48,28.88,28.975,30010,0
+AGOX.US,D,20250702,000000,28.85,29.118,28.83,29.08,27629,0
+AGOX.US,D,20250703,000000,29.105,29.5078,29.0553,29.345,20271,0
+AGOX.US,D,20250707,000000,28.95,29.24,28.95,29.19,17121,0
+AGOX.US,D,20250708,000000,29.07,29.15,28.9,29.05,36279,0
+AGOX.US,D,20250709,000000,29.1357,29.3243,29,29.12,24386,0
+AGOX.US,D,20250710,000000,29.1538,29.3099,29.025,29.3,19426,0
+AGOX.US,D,20250711,000000,29.25,29.35,28.98,29.1385,28823,0
+AGOX.US,D,20250714,000000,29.28,30,29.1413,29.31,16144,0
+AGOX.US,D,20250715,000000,29.62,29.73,29.49,29.58,34054,0
+AGOX.US,D,20250716,000000,29.225,29.6,29.16,29.6,23513,0
+AGOX.US,D,20250717,000000,29.5796,29.94,29.57,29.77,18337,0
+AGOX.US,D,20250718,000000,29.85,29.927,29.72,29.82,29119,0
+AGOX.US,D,20250721,000000,27.49,29.8155,27.49,29.6354,19323,0
+AGOX.US,D,20250722,000000,29.5024,29.67,29.38,29.5089,20188,0
+AGOX.US,D,20250723,000000,29.88,29.9846,29.69,29.93,9167,0
+AGOX.US,D,20250724,000000,29.99,30.21,29.78,29.8667,15815,0
+AGOX.US,D,20250725,000000,29.95,30.11,29.8001,29.8646,15946,0
+AGOX.US,D,20250728,000000,29.98,30,29.8436,29.9806,11694,0
+AGOX.US,D,20250729,000000,30.0158,30.18,29.7401,29.8224,21080,0
+AGOX.US,D,20250730,000000,29.99,30.18,29.8331,29.9796,15255,0
+AGOX.US,D,20250731,000000,30.16,30.19,29.8,29.8258,14858,0
+AGOX.US,D,20250801,000000,29.3901,29.7599,29.3901,29.6165,12851,0
+AGOX.US,D,20250804,000000,29.9,30,29.64,29.9478,17385,0
+AGOX.US,D,20250805,000000,29.9999,29.9999,29.6317,29.7508,13420,0
+AGOX.US,D,20250806,000000,29.72,29.85,29.5686,29.7649,23024,0
+AGOX.US,D,20250807,000000,30.06,30.11,29.66,29.7721,15026,0
+AGOX.US,D,20250808,000000,29.78,29.94,29.6801,29.8349,63392,0
+AGOX.US,D,20250811,000000,29.8697,29.95,29.67,29.7645,20163,0
+AGOX.US,D,20250812,000000,29.89,30.18,29.6,30.1285,61634,0
+AGOX.US,D,20250813,000000,30.21,30.46,29.95,30.0932,18444,0
+AGOX.US,D,20250814,000000,30.0368,30.18,29.95,30.1102,20371,0
+AGOX.US,D,20250815,000000,29.981,30.14,29.75,29.7881,17153,0
+AGOX.US,D,20250818,000000,29.6421,29.96,29.58,29.766,15370,0
+AGOX.US,D,20250819,000000,29.68,29.74,29.45,29.4939,26062,0
+AGOX.US,D,20250820,000000,29.34,29.4784,29.3,29.4119,13521,0
+AGOX.US,D,20250821,000000,29.42,29.425,29.29,29.3622,14668,0
+AGOX.US,D,20250822,000000,29.55,29.7885,29.03,29.6587,39262,0
+AGOX.US,D,20250825,000000,29.71,29.7585,29.45,29.5705,30045,0
+AGOX.US,D,20250826,000000,29.675,29.85,29.61,29.8099,11214,0
+AGOX.US,D,20250827,000000,29.31,29.88,29.31,29.8615,35778,0
+AGOX.US,D,20250828,000000,29.7395,29.87,29.68,29.83,23083,0
+AGOX.US,D,20250829,000000,29.68,29.7999,29.4417,29.4483,109963,0
+AGOX.US,D,20250902,000000,29.2,29.68,29.2,29.3735,72530,0
+AGOX.US,D,20250903,000000,29.4212,29.65,29.31,29.4617,27338,0
+AGOX.US,D,20250904,000000,29.475,29.6799,29.33,29.6174,91286,0
+AGOX.US,D,20250905,000000,29.99,29.99,29.55,29.6751,19586,0
+AGOX.US,D,20250908,000000,29.618,29.8399,29.618,29.7116,19231,0
+AGOX.US,D,20250909,000000,29.77,29.87,29.6602,29.8,26165,0
+AGOX.US,D,20250910,000000,29.9,30,29.76,29.9314,35342,0
+AGOX.US,D,20250911,000000,29.99,30.27,29.8911,30.18,39527,0
+AGOX.US,D,20250912,000000,30.13,30.4,30.09,30.2954,18216,0
+AGOX.US,D,20250915,000000,30.5,30.5568,30.3705,30.456,20440,0
+AGOX.US,D,20250916,000000,30.5399,30.5399,30.23,30.497,22544,0
+AGOX.US,D,20250917,000000,30.4311,30.469,30.27,30.4084,65570,0
+AGOX.US,D,20250918,000000,30.61,30.7424,30.35,30.6201,16040,0
+AGOX.US,D,20250919,000000,30.7372,30.7372,30.4897,30.6879,25210,0
+AGOX.US,D,20250922,000000,30.77,30.9226,30.37,30.8497,16053,0
+AGOX.US,D,20250923,000000,30.7126,30.95,30.52,30.6535,18547,0
+AGOX.US,D,20250924,000000,30.65,30.67,30.36,30.5049,10831,0
+AGOX.US,D,20250925,000000,30.36,30.4799,30.2013,30.3474,29022,0
+AGOX.US,D,20250926,000000,30.44,30.54,30.2713,30.4412,27017,0
+AGOX.US,D,20250929,000000,30.665,30.76,30.46,30.5645,31563,0
+AGOX.US,D,20250930,000000,30.51,30.7033,30.4,30.6963,23059,0
+AGOX.US,D,20251001,000000,30.59,30.9484,30.25,30.8793,38032,0
+AGOX.US,D,20251002,000000,31.15,31.17,30.7601,30.8399,26760,0
+AGOX.US,D,20251003,000000,31.01,31.21,30.805,30.8604,26576,0
+AGOX.US,D,20251006,000000,31.11,31.11,30.8042,30.9,16422,0
+AGOX.US,D,20251007,000000,31.093,31.093,30.75,30.81,24044,0
+AGOX.US,D,20251008,000000,30.99,31.2,30.95,31.016,19782,0
+AGOX.US,D,20251009,000000,31.29,31.32,30.87,31.16,28814,0
+AGOX.US,D,20251010,000000,31.3314,31.3314,30.24,30.24,38130,0
+AGOX.US,D,20251013,000000,30.942,31.01,30.75,30.91,16431,0
+AGOX.US,D,20251014,000000,30.7747,31.24,30.405,30.9248,44842,0
+AGOX.US,D,20251015,000000,31.48,31.5098,30.82,31.0505,49107,0
+AGOX.US,D,20251016,000000,31.2948,31.3867,30.78,30.78,13431,0
+AGOX.US,D,20251017,000000,30.735,30.87,30.52,30.85,35947,0
+AGOX.US,D,20251020,000000,31.0399,31.18,30.935,31.11,11587,0
+AGOX.US,D,20251021,000000,30.84,30.96,30.7201,30.88,34180,0
+AGOX.US,D,20251022,000000,30.7428,30.7881,30.28,30.54,35331,0
+AGOX.US,D,20251023,000000,30.607,30.88,30.607,30.87,16159,0
+AGOX.US,D,20251024,000000,31.15,31.1887,30.85,30.87,45444,0
+AGOX.US,D,20251027,000000,31.2,31.45,31.1401,31.23,43438,0
+AGOX.US,D,20251028,000000,31.3753,31.51,31.25,31.42,34373,0
+AGOX.US,D,20251029,000000,31.48,31.6299,31.12,31.355,21006,0
+AGOX.US,D,20251030,000000,31.0735,31.4099,30.9801,31.0829,19184,0
+AGOX.US,D,20251031,000000,31.1525,31.3659,30.7601,31.25,16624,0
+AGOX.US,D,20251103,000000,31.55,31.55,31.0301,31.24,44065,0
+AGOX.US,D,20251104,000000,30.43,30.96,30.28,30.51,211298,0
+AGOX.US,D,20251105,000000,30.3167,30.71,30.2701,30.71,16823,0
+AGOX.US,D,20251106,000000,30.45,30.78,30.185,30.48,216421,0
+AGOX.US,D,20251107,000000,30.29,30.36,30.0102,30.1852,4042,0
+AGOX.US,D,20251110,000000,30.54,31.09,30.33,30.7,21606,0
+AGOX.US,D,20251111,000000,31.14,31.16,30.6057,30.8036,19302,0
+AGOX.US,D,20251112,000000,30.54,30.98,30.54,30.61,25270,0
+AGOX.US,D,20251113,000000,30.73,30.86,30.233,30.38,33259,0
+AGOX.US,D,20251114,000000,29.97,30.3414,29.9,29.9,120791,0
+AGOX.US,D,20251117,000000,30.065,30.2,29.7,29.842,18519,0
+AGOX.US,D,20251118,000000,29.6209,29.82,29.53,29.7,9108,0
+AGOX.US,D,20251119,000000,29.6113,29.8,29.46,29.55,237462,0
+AGOX.US,D,20251120,000000,30.191,30.25,28.9752,29.15,132751,0
+AGOX.US,D,20251121,000000,29.3899,29.3899,28.68,29.26,183672,0
+AGOX.US,D,20251124,000000,29.2979,29.56,29.11,29.46,74047,0
+AGOX.US,D,20251125,000000,29.61,29.76,29.2948,29.73,21395,0
+AGOX.US,D,20251126,000000,30.18,30.25,29.76,30.13,34886,0
+AGOX.US,D,20251128,000000,30.8593,30.8593,29.11,30.19,38552,0
+AGOX.US,D,20251201,000000,29.7901,30.145,29.73,29.8524,30662,0
+AGOX.US,D,20251202,000000,30.0779,30.2037,29.87,29.9789,35679,0
+AGOX.US,D,20251203,000000,29.8,30.2,29.76,30.1,10287,0
+AGOX.US,D,20251204,000000,30.06,30.25,30.02,30.1385,12565,0
+AGOX.US,D,20251205,000000,29.97,30.4045,29.86,30.0431,36735,0
+AGOX.US,D,20251208,000000,30.2444,30.47,29.85,29.96,17756,0
+AGOX.US,D,20251209,000000,29.94,30.14,29.9001,29.9714,16423,0
+AGOX.US,D,20251210,000000,29.915,30.21,29.8,30.02,14102,0
+AGOX.US,D,20251211,000000,30.15,30.2,29.7148,30.09,75503,0
+AGOX.US,D,20251212,000000,30.105,30.11,29.57,29.66,23115,0
+AGOX.US,D,20251215,000000,29.865,29.8999,29.54,29.5623,29443,0
+AGOX.US,D,20251216,000000,29.585,29.66,29.4222,29.43,14744,0
+AGOX.US,D,20251217,000000,29.5,29.5,29.28,29.28,20441,0
+AGOX.US,D,20251218,000000,28.6831,28.965,28.675,28.78,20843,0
+AGOX.US,D,20251219,000000,29.06,29.19,28.8,29.15,79438,0
+AGOX.US,D,20251222,000000,29.37,29.3752,29.09,29.29,36385,0
+AGOX.US,D,20251223,000000,29.2755,29.49,29.22,29.49,33019,0
+AGOX.US,D,20251224,000000,29.45,29.6,29.3201,29.5143,15241,0
+AGOX.US,D,20251226,000000,29.36,29.6,29.36,29.44,19239,0
+AGOX.US,D,20251229,000000,28.98,29.2269,28.9516,29.0239,27761,0
+AGOX.US,D,20251230,000000,29.122,29.122,28.84,28.84,51532,0
+AGOX.US,D,20251231,000000,28.9519,28.99,28.56,28.56,18406,0
+AGOX.US,D,20260102,000000,28.96,29.07,28.76,28.89,17128,0
+AGOX.US,D,20260105,000000,29.55,29.565,29.32,29.32,33717,0
+AGOX.US,D,20260106,000000,29.25,29.9799,28.35,29.89,22334,0
+AGOX.US,D,20260107,000000,29.91,29.94,29.64,29.64,29225,0
+AGOX.US,D,20260108,000000,29.4964,29.594213,29.45,29.47,68919,0
+AGOX.US,D,20260109,000000,29.68,30.12,29.6494,29.97,54385,0
+AGOX.US,D,20260112,000000,29.88,30.2,29.65,30.2,156323,0
+AGOX.US,D,20260113,000000,30.3199,30.3199,29.875,30.01,19122,0
+AGOX.US,D,20260114,000000,29.98,29.98,29.7,29.9,58732,0
+AGOX.US,D,20260115,000000,30.115,30.35,29.87,30.01,40639,0
+AGOX.US,D,20260116,000000,29.8801,30,29.81,30,20592,0
+AGOX.US,D,20260120,000000,29.69,29.9313,29.67,29.745,106113,0
+AGOX.US,D,20260121,000000,29.93,30.33,29.51,30.21,157600,0
+AGOX.US,D,20260122,000000,30.1,30.39,29.9901,30.13,66725,0
+AGOX.US,D,20260123,000000,29.9712,30.08,29.76,29.9241,49172,0
+AGOX.US,D,20260126,000000,30.11,30.14,30.03,30.03,132740,0
+AGOX.US,D,20260127,000000,30.135,30.46,30.135,30.43,43960,0
+AGOX.US,D,20260128,000000,30.59,30.59,30.15,30.39,46685,0
+AGOX.US,D,20260129,000000,30.5964,31,30,30.3104,38280,0
+AGOX.US,D,20260130,000000,29.9901,30.36,29.5043,29.6761,141632,0
+AGOX.US,D,20260202,000000,29.74,29.9099,29.5201,29.7342,13816,0
+AGOX.US,D,20260203,000000,29.87,30.1,29.3601,29.78,43377,0
+AGOX.US,D,20260204,000000,29.6,29.72,29.0423,29.37,23704,0
+AGOX.US,D,20260205,000000,29.07,29.35,28.75,28.8369,55129,0
+AGOX.US,D,20260206,000000,29.14,29.77,28.79,29.7657,18026,0
+AGOX.US,D,20260209,000000,29.58,30.1,29.55,29.86,179058,0
+AGOX.US,D,20260210,000000,29.64,30,29.64,29.64,141652,0
+AGOX.US,D,20260211,000000,30.17,30.2499,29.72,29.79,45938,0
+AGOX.US,D,20260212,000000,29.9202,29.93,29.45,29.56,37243,0
+AGOX.US,D,20260213,000000,29.485,29.78,29.4012,29.64,108690,0
+AGOX.US,D,20260217,000000,29.64,29.68,29.09,29.53,181813,0
+AGOX.US,D,20260218,000000,29.4294,29.91,29.36,29.68,34889,0

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/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/avmu.us.txt

@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVMU.US,D,20201211,000000,49.9101,49.93,49.8501,49.9051,2182.2744855801,0
+AVMU.US,D,20201214,000000,49.95,49.95,49.93,49.94,101549.90880993,0
+AVMU.US,D,20201215,000000,49.9091,49.9101,49.8801,49.8851,32676.003454424,0
+AVMU.US,D,20201216,000000,49.92,49.92,49.8901,49.9101,6534.7999058554,0
+AVMU.US,D,20201217,000000,49.8901,49.9101,49.8901,49.9001,3826.495069068,0
+AVMU.US,D,20201218,000000,49.93,49.94,49.9151,49.9151,2535.9672741061,0
+AVMU.US,D,20201221,000000,49.94,49.94,49.9151,49.9151,275.53970777526,0
+AVMU.US,D,20201222,000000,49.95,49.95,49.925,49.925,297.58288439728,0
+AVMU.US,D,20201223,000000,49.92,49.92,49.92,49.92,18.035326327108,0
+AVMU.US,D,20201224,000000,49.94,49.94,49.94,49.94,1.0019625737282,0
+AVMU.US,D,20201228,000000,49.918,49.9799,49.918,49.95,2510.9182097629,0
+AVMU.US,D,20201229,000000,49.9699,49.9699,49.945,49.945,283.55540836508,0
+AVMU.US,D,20201230,000000,49.9799,49.9799,49.9599,49.9599,305.59858498711,0
+AVMU.US,D,20201231,000000,49.9649,49.9649,49.9649,49.9649,40.078502949129,0
+AVMU.US,D,20210104,000000,49.9899,49.9999,49.9699,49.9699,861.68781340626,0
+AVMU.US,D,20210105,000000,50.0198,50.0198,49.9999,49.9999,105.20607024146,0
+AVMU.US,D,20210106,000000,49.9699,49.9699,49.9699,49.9699,48.094203538954,0
+AVMU.US,D,20210107,000000,49.9899,49.9899,49.92,49.92,1099.1529433799,0
+AVMU.US,D,20210108,000000,49.92,49.92,49.8551,49.8551,1312.570971584,0
+AVMU.US,D,20210111,000000,49.8901,49.8901,49.8651,49.8651,521.02053833867,0
+AVMU.US,D,20210112,000000,49.8501,49.8701,49.8501,49.8551,15851.04791638,0
+AVMU.US,D,20210113,000000,49.8402,49.8901,49.8402,49.8701,7772.2236844098,0
+AVMU.US,D,20210114,000000,49.8801,49.8801,49.8501,49.8501,1473.8869459542,0
+AVMU.US,D,20210115,000000,49.9001,49.9101,49.8501,49.8751,4687.1809199006,0
+AVMU.US,D,20210119,000000,49.92,49.92,49.8901,49.9001,461.90474648871,0
+AVMU.US,D,20210120,000000,49.9151,49.9151,49.9151,49.9151,10.019625737282,0
+AVMU.US,D,20210121,000000,49.94,49.95,49.918,49.94,679.33062498773,0
+AVMU.US,D,20210122,000000,49.94,49.94,49.9151,49.9151,663.29922380808,0
+AVMU.US,D,20210125,000000,49.9799,49.9899,49.9659,49.9659,1431.8045178576,0
+AVMU.US,D,20210126,000000,50.0398,50.0398,50.0148,50.0148,313.61428557693,0
+AVMU.US,D,20210127,000000,50.0698,50.0698,50.0698,50.0698,1.0019625737282,0
+AVMU.US,D,20210128,000000,50.0897,50.0897,50.0897,50.0897,362.71045168961,0
+AVMU.US,D,20210129,000000,50.0977,50.1196,50.0648,50.0648,5504.7823800628,0
+AVMU.US,D,20210201,000000,50.0318,50.1096,50.0298,50.0747,3692.2320841885,0
+AVMU.US,D,20210202,000000,50.0996,50.0996,50.0698,50.0698,345.67708793623,0
+AVMU.US,D,20210203,000000,50.0408,50.0698,50.0398,50.0648,788.5445455241,0
+AVMU.US,D,20210204,000000,50.0897,50.0897,50.0897,50.0897,98.192332225365,0
+AVMU.US,D,20210205,000000,50.1096,50.1196,50.0897,50.0897,4969.7343656919,0
+AVMU.US,D,20210208,000000,50.0598,50.1286,50.0598,50.0996,2080.0743030598,0
+AVMU.US,D,20210209,000000,50.1286,50.1386,50.1286,50.1356,1405.7534909407,0
+AVMU.US,D,20210210,000000,50.1886,50.2084,50.1886,50.2054,7931.5357336325,0
+AVMU.US,D,20210211,000000,50.2384,50.2384,50.2084,50.2084,1183.317799573,0
+AVMU.US,D,20210212,000000,50.1964,50.1964,50.1934,50.1934,559.09511614034,0
+AVMU.US,D,20210216,000000,50.2084,50.2084,50.0897,50.0897,708.38753962585,0
+AVMU.US,D,20210217,000000,50.0897,50.0897,50.0598,50.0598,2607.1066168408,0
+AVMU.US,D,20210218,000000,49.9899,49.9899,49.8203,49.8302,19067.347778048,0
+AVMU.US,D,20210219,000000,49.7703,49.7703,49.7015,49.7015,954.87033276299,0
+AVMU.US,D,20210222,000000,49.7215,49.7215,49.4669,49.4669,11566.655951119,0
+AVMU.US,D,20210223,000000,49.3312,49.412,49.3312,49.382,17940.139882604,0
+AVMU.US,D,20210224,000000,49.2624,49.3122,49.2474,49.2624,21676.458320036,0
+AVMU.US,D,20210225,000000,49.1036,49.1436,49.0487,49.1126,6131.0089886429,0
+AVMU.US,D,20210226,000000,49.1226,49.1525,49.0937,49.1525,857.67996311135,0
+AVMU.US,D,20210301,000000,49.1835,49.1835,49.1136,49.1595,11706.930711441,0
+AVMU.US,D,20210302,000000,49.1934,49.2034,49.1635,49.1874,2607.1066168408,0
+AVMU.US,D,20210303,000000,49.1535,49.1934,49.1236,49.1585,1313.5729341577,0
+AVMU.US,D,20210304,000000,49.2014,49.2334,49.1735,49.1835,815.59753501477,0
+AVMU.US,D,20210305,000000,49.2723,49.3622,49.2524,49.2524,11540.604924202,0
+AVMU.US,D,20210308,000000,49.2922,49.3122,49.2723,49.2723,10549.663938785,0
+AVMU.US,D,20210309,000000,49.412,49.412,49.3622,49.3622,1156.2648100824,0
+AVMU.US,D,20210310,000000,49.4719,49.4719,49.44,49.457,1096.1470556587,0
+AVMU.US,D,20210311,000000,49.5318,49.5318,49.5068,49.5068,1240.4296662755,0
+AVMU.US,D,20210312,000000,49.412,49.442,49.392,49.442,11189.918023397,0
+AVMU.US,D,20210315,000000,49.432,49.4919,49.432,49.4719,799.56613383511,0
+AVMU.US,D,20210316,000000,49.5318,49.5318,49.4719,49.4719,2490.8789582883,0
+AVMU.US,D,20210317,000000,49.402,49.452,49.402,49.422,12725.926648922,0
+AVMU.US,D,20210318,000000,49.2134,49.2134,49.1535,49.1944,1158.2687352298,0
+AVMU.US,D,20210319,000000,49.2034,49.2134,49.2034,49.2084,4689.184845048,0
+AVMU.US,D,20210322,000000,49.2474,49.2624,49.2384,49.2384,11205.949424577,0
+AVMU.US,D,20210323,000000,49.2822,49.3222,49.2723,49.3022,2861.6051105678,0
+AVMU.US,D,20210324,000000,49.3322,49.3322,49.3322,49.3322,29.056914638118,0
+AVMU.US,D,20210325,000000,49.392,49.392,49.3522,49.3522,3350.5628465471,0
+AVMU.US,D,20210326,000000,49.3522,49.3522,49.3272,49.3272,1612.1577811287,0
+AVMU.US,D,20210329,000000,49.3721,49.3721,49.3372,49.3372,339.66531249386,0
+AVMU.US,D,20210330,000000,49.3222,49.3322,49.3222,49.3322,129.25317201094,0
+AVMU.US,D,20210331,000000,49.3721,49.3721,49.3322,49.3322,1068.0921035943,0
+AVMU.US,D,20210401,000000,49.412,49.412,49.392,49.392,409.80269265484,0
+AVMU.US,D,20210405,000000,49.3422,49.402,49.3422,49.3751,722.41501565804,0
+AVMU.US,D,20210406,000000,49.431,49.431,49.397,49.397,1163.2785480985,0
+AVMU.US,D,20210407,000000,49.422,49.422,49.422,49.422,202.3964398931,0
+AVMU.US,D,20210408,000000,49.5418,49.5418,49.5318,49.5368,566.10885415644,0
+AVMU.US,D,20210409,000000,49.5268,49.5617,49.5268,49.5318,569.11474187763,0
+AVMU.US,D,20210412,000000,49.5667,49.5667,49.5667,49.5667,40.078502949129,0
+AVMU.US,D,20210413,000000,49.5817,49.6166,49.5817,49.6166,3746.3380631698,0
+AVMU.US,D,20210414,000000,49.6515,49.6915,49.6515,49.6715,1026.0096754977,0
+AVMU.US,D,20210415,000000,49.8711,49.8811,49.8213,49.8272,7094.8969845695,0
+AVMU.US,D,20210416,000000,49.8023,49.8023,49.7913,49.7913,445.87334530906,0
+AVMU.US,D,20210419,000000,49.8113,49.8213,49.7823,49.7823,7220.1423062855,0
+AVMU.US,D,20210420,000000,49.8501,49.8501,49.8203,49.8203,877.71921458592,0
+AVMU.US,D,20210421,000000,49.8063,49.8063,49.8063,49.8063,9.0176631635539,0
+AVMU.US,D,20210422,000000,49.8023,49.8661,49.7713,49.8661,1148.2491094925,0
+AVMU.US,D,20210423,000000,49.9011,49.9011,49.8711,49.8711,1004.9684614494,0
+AVMU.US,D,20210426,000000,49.8711,49.8711,49.8362,49.8362,343.67316278878,0
+AVMU.US,D,20210427,000000,49.8941,49.9011,49.8362,49.8362,4825.4517550751,0
+AVMU.US,D,20210428,000000,49.8163,49.8911,49.8163,49.8711,9848.2901371746,0
+AVMU.US,D,20210429,000000,49.8213,49.8213,49.7713,49.7813,21200.526097515,0
+AVMU.US,D,20210430,000000,49.7883,49.8013,49.7713,49.7983,12941.348602273,0
+AVMU.US,D,20210503,000000,49.7613,49.7713,49.7413,49.7673,14087.593786619,0
+AVMU.US,D,20210504,000000,49.7463,49.7913,49.7463,49.7783,2089.0919662233,0
+AVMU.US,D,20210505,000000,49.8013,49.8113,49.7943,49.7943,1828.581697054,0
+AVMU.US,D,20210506,000000,49.8013,49.8013,49.8013,49.8013,1.0019625737282,0
+AVMU.US,D,20210507,000000,49.8511,49.8611,49.8312,49.8372,4228.2820611331,0
+AVMU.US,D,20210510,000000,49.8163,49.8163,49.8163,49.8163,70.137380160975,0
+AVMU.US,D,20210511,000000,49.8013,49.8013,49.7743,49.7743,1642.2166583405,0
+AVMU.US,D,20210512,000000,49.7613,49.7613,49.7165,49.7165,5641.0492900898,0
+AVMU.US,D,20210513,000000,49.7045,49.7165,49.7045,49.7165,216.42391592529,0
+AVMU.US,D,20210514,000000,49.7363,49.7443,49.7363,49.7443,520.01857576494,0
+AVMU.US,D,20210517,000000,49.7363,49.7363,49.7363,49.7363,61.119716997421,0
+AVMU.US,D,20210518,000000,49.7813,49.7813,49.7463,49.7463,594.16380622083,0
+AVMU.US,D,20210519,000000,49.7015,49.7015,49.7015,49.7015,27.052989490662,0
+AVMU.US,D,20210520,000000,49.7215,49.7563,49.7115,49.7563,5024.842307247,0
+AVMU.US,D,20210521,000000,49.7763,49.7763,49.7763,49.7763,14.027476032195,0
+AVMU.US,D,20210524,000000,49.8013,49.8113,49.7833,49.7833,1127.2078954442,0
+AVMU.US,D,20210525,000000,49.8063,49.8312,49.8013,49.8113,18076.406792631,0
+AVMU.US,D,20210526,000000,49.8312,49.9011,49.8113,49.8581,26635.171097418,0
+AVMU.US,D,20210527,000000,49.8412,49.8461,49.8013,49.8461,25423.79834578,0
+AVMU.US,D,20210528,000000,49.8711,49.8711,49.8591,49.8591,8528.7054275746,0
+AVMU.US,D,20210601,000000,49.8711,49.931,49.8611,49.8661,30016.79478375,0
+AVMU.US,D,20210602,000000,49.8911,49.8911,49.8811,49.8911,13746.926511551,0
+AVMU.US,D,20210603,000000,49.8961,49.921,49.8861,49.8911,7166.0363273042,0
+AVMU.US,D,20210604,000000,49.9111,50.0108,49.8911,49.9609,37373.204000062,0
+AVMU.US,D,20210607,000000,49.931,49.9909,49.921,49.956,5403.5841601163,0
+AVMU.US,D,20210608,000000,50.0308,50.0408,49.9809,50.0258,7821.3198505224,0
+AVMU.US,D,20210609,000000,50.0608,50.1046,50.0508,50.1046,12176.851158519,0
+AVMU.US,D,20210610,000000,50.1696,50.2084,50.1496,50.1894,10113.810219213,0
+AVMU.US,D,20210611,000000,50.1796,50.1894,50.1546,50.1546,1470.881058233,0
+AVMU.US,D,20210614,000000,50.1496,50.1796,50.1206,50.1646,3359.5805097107,0
+AVMU.US,D,20210615,000000,50.1894,50.1894,50.1546,50.1546,430.84390670313,0
+AVMU.US,D,20210616,000000,50.0807,50.0907,50.0039,50.0039,9935.460881089,0
+AVMU.US,D,20210617,000000,50.0807,50.0807,50.0208,50.0458,23948.909437251,0
+AVMU.US,D,20210618,000000,50.0608,50.0608,50.0428,50.0428,666.30511152926,0
+AVMU.US,D,20210621,000000,50.0108,50.0608,50.0108,50.0108,16583.482557775,0
+AVMU.US,D,20210622,000000,50.0009,50.0208,49.9959,49.9959,838.64267421052,0
+AVMU.US,D,20210623,000000,49.956,49.956,49.8961,49.8961,216.42391592529,0
+AVMU.US,D,20210624,000000,49.926,49.9809,49.926,49.946,680.33258756146,0
+AVMU.US,D,20210625,000000,49.921,49.931,49.8811,49.8961,2163.2371966792,0
+AVMU.US,D,20210628,000000,49.9859,49.9859,49.9859,49.9859,120.23550884739,0
+AVMU.US,D,20210629,000000,49.9709,49.9709,49.9709,49.9709,90.176631635539,0
+AVMU.US,D,20210630,000000,50.0508,50.0608,50.0198,50.0198,959.88014563163,0
+AVMU.US,D,20210701,000000,49.9709,49.9809,49.956,49.956,2080.0743030598,0
+AVMU.US,D,20210702,000000,50.0208,50.0208,50.0208,50.0208,86.168781340626,0
+AVMU.US,D,20210706,000000,50.1006,50.1296,50.0807,50.1056,3559.9730244563,0
+AVMU.US,D,20210707,000000,50.1796,50.1796,50.1596,50.1596,6325.3897279462,0
+AVMU.US,D,20210708,000000,50.2893,50.2893,50.2514,50.2514,1643.2186209143,0
+AVMU.US,D,20210709,000000,50.2094,50.2184,50.1696,50.1886,5202.1896827969,0
+AVMU.US,D,20210712,000000,50.2794,50.2794,50.1944,50.1944,13696.828382865,0
+AVMU.US,D,20210713,000000,50.2694,50.2993,50.1944,50.1944,554.0853032717,0
+AVMU.US,D,20210714,000000,50.2694,50.2694,50.2094,50.2444,1132.2177083129,0
+AVMU.US,D,20210715,000000,50.2294,50.2843,50.2294,50.2843,386.75755345909,0
+AVMU.US,D,20210716,000000,50.2794,50.3192,50.2594,50.2843,2897.675763222,0
+AVMU.US,D,20210719,000000,50.4141,50.449,50.3791,50.4001,1532.0007752304,0
+AVMU.US,D,20210720,000000,50.3702,50.3702,50.3442,50.3442,316.62017329812,0
+AVMU.US,D,20210721,000000,50.3682,50.3682,50.3043,50.3043,290.56914638118,0
+AVMU.US,D,20210722,000000,50.3442,50.3442,50.3442,50.3442,5.0098128686411,0
+AVMU.US,D,20210723,000000,50.2943,50.3192,50.2943,50.3043,384.75362831163,0
+AVMU.US,D,20210726,000000,50.3242,50.3242,50.3043,50.3043,226.44354166258,0
+AVMU.US,D,20210727,000000,50.3242,50.3242,50.3242,50.3242,318.62409844557,0
+AVMU.US,D,20210728,000000,50.3342,50.3342,50.3342,50.3342,440.86353244041,0
+AVMU.US,D,20210729,000000,50.3262,50.3292,50.2594,50.2953,13356.161107797,0
+AVMU.US,D,20210730,000000,50.3182,50.3182,50.2794,50.2843,599.17361908947,0
+AVMU.US,D,20210802,000000,50.2993,50.2993,50.2694,50.2953,2779.4441795221,0
+AVMU.US,D,20210803,000000,50.2694,50.2694,50.2694,50.2694,48.094203538954,0
+AVMU.US,D,20210804,000000,50.2694,50.3092,50.2194,50.2794,9695.9918259679,0
+AVMU.US,D,20210805,000000,50.2584,50.2584,50.2444,50.2444,460.90278391498,0
+AVMU.US,D,20210806,000000,50.1894,50.1894,50.1706,50.1706,715.40127764194,0
+AVMU.US,D,20210809,000000,50.1994,50.1994,50.1786,50.1786,882.72902745456,0
+AVMU.US,D,20210810,000000,50.2194,50.2194,50.1646,50.1646,568.1127793039,0
+AVMU.US,D,20210811,000000,50.1596,50.1646,50.1596,50.1646,373.73204000062,0
+AVMU.US,D,20210812,000000,50.1596,50.1596,50.1006,50.1006,3102.0761282626,0
+AVMU.US,D,20210813,000000,50.1196,50.1496,50.1196,50.1296,391.76736632773,0
+AVMU.US,D,20210816,000000,50.1486,50.1496,50.1346,50.1346,556.08922841916,0
+AVMU.US,D,20210817,000000,50.0957,50.1196,50.0957,50.1196,370.72615227944,0
+AVMU.US,D,20210818,000000,50.1246,50.1296,50.1196,50.1296,728.42679110041,0
+AVMU.US,D,20210819,000000,50.1196,50.1396,50.1186,50.1186,994.94883571212,0
+AVMU.US,D,20210820,000000,50.1496,50.1596,50.1106,50.1106,2268.4432669207,0
+AVMU.US,D,20210823,000000,50.1496,50.1636,50.1496,50.1636,1146.2451843451,0
+AVMU.US,D,20210824,000000,50.1396,50.1396,50.0957,50.0957,634.24230916996,0
+AVMU.US,D,20210825,000000,50.0957,50.1196,50.0658,50.0708,6346.4309419945,0
+AVMU.US,D,20210826,000000,50.0708,50.1106,50.0708,50.0807,2542.9810121222,0
+AVMU.US,D,20210827,000000,50.1156,50.1156,50.1156,50.1156,100.19625737282,0
+AVMU.US,D,20210830,000000,50.1106,50.1106,50.1006,50.1006,769.50725662327,0
+AVMU.US,D,20210831,000000,50.1106,50.1106,50.0807,50.0807,10124.831807524,0
+AVMU.US,D,20210901,000000,50.0807,50.0907,50.0708,50.0708,2175.260747564,0
+AVMU.US,D,20210902,000000,50.0907,50.1006,50.0857,50.0857,2083.080190781,0
+AVMU.US,D,20210903,000000,50.0708,50.0708,49.9819,50.0108,7878.4317172249,0
+AVMU.US,D,20210907,000000,49.941,49.941,49.8931,49.9011,17060.41674287,0
+AVMU.US,D,20210908,000000,50.0009,50.0128,49.9829,50.0128,783.53473265546,0
+AVMU.US,D,20210909,000000,50.0996,50.1006,50.0658,50.0658,1084.1235047739,0
+AVMU.US,D,20210910,000000,50.0608,50.0608,50.0358,50.0358,370.72615227944,0
+AVMU.US,D,20210913,000000,50.0907,50.1006,50.0408,50.0658,10563.691414817,0
+AVMU.US,D,20210914,000000,50.0907,50.1006,50.0408,50.0708,4195.2172962,0
+AVMU.US,D,20210915,000000,50.0508,50.0508,50.0508,50.0508,491.96362370055,0
+AVMU.US,D,20210916,000000,50.0408,50.0408,50.0258,50.0258,1762.4521671879,0
+AVMU.US,D,20210917,000000,50.0408,50.0508,50.0158,50.0408,5706.1768573822,0
+AVMU.US,D,20210920,000000,50.1006,50.1296,50.1006,50.1006,1654.2402092253,0
+AVMU.US,D,20210921,000000,50.0807,50.1006,50.0807,50.0807,1229.4080779645,0
+AVMU.US,D,20210922,000000,50.0658,50.0658,50.0658,50.0658,115.22569597874,0
+AVMU.US,D,20210923,000000,49.9709,49.9709,49.9609,49.9609,238.46709254731,0
+AVMU.US,D,20210924,000000,49.936,49.9609,49.931,49.931,541.05978981324,0
+AVMU.US,D,20210927,000000,49.9111,49.9111,49.8961,49.8961,1428.7986301364,0
+AVMU.US,D,20210928,000000,49.8811,49.8811,49.7215,49.7513,3467.7924676733,0
+AVMU.US,D,20210929,000000,49.7603,49.7603,49.7015,49.7015,627.22857115386,0
+AVMU.US,D,20210930,000000,49.7314,49.7314,49.6515,49.6815,31147.008566915,0
+AVMU.US,D,20211001,000000,49.6915,49.7015,49.6915,49.6965,712.39538992076,0
+AVMU.US,D,20211004,000000,49.7015,49.7115,49.6765,49.6765,788.5445455241,0
+AVMU.US,D,20211005,000000,49.7015,49.7015,49.6465,49.6465,4187.2015956102,0
+AVMU.US,D,20211006,000000,49.6805,49.6805,49.6565,49.6565,308.60447270829,0
+AVMU.US,D,20211007,000000,49.6416,49.6416,49.6067,49.6067,3831.5048819367,0
+AVMU.US,D,20211008,000000,49.6316,49.6316,49.5717,49.5717,970.90173394264,0
+AVMU.US,D,20211011,000000,49.5218,49.5418,49.5168,49.5168,300.58877211846,0
+AVMU.US,D,20211012,000000,49.5617,49.5917,49.5517,49.5917,10034.655175888,0
+AVMU.US,D,20211013,000000,49.6107,49.6117,49.5867,49.5867,239.46905512104,0
+AVMU.US,D,20211014,000000,49.6216,49.6266,49.6117,49.6266,486.95381083191,0
+AVMU.US,D,20211015,000000,49.6416,49.6416,49.5617,49.5917,2855.5933351254,0
+AVMU.US,D,20211018,000000,49.6366,49.6615,49.6316,49.6316,3032.9407106753,0
+AVMU.US,D,20211019,000000,49.6316,49.6316,49.5917,49.5917,817.60146016222,0
+AVMU.US,D,20211020,000000,49.6017,49.6017,49.5817,49.5817,612.19913254794,0
+AVMU.US,D,20211021,000000,49.5917,49.5917,49.4719,49.4719,664.30118638181,0
+AVMU.US,D,20211022,000000,49.4719,49.4819,49.452,49.4619,1187.3256498679,0
+AVMU.US,D,20211025,000000,49.4819,49.4819,49.4619,49.4619,386.75755345909,0
+AVMU.US,D,20211026,000000,49.452,49.452,49.417,49.432,3974.7855299798,0
+AVMU.US,D,20211027,000000,49.5118,49.5617,49.4869,49.5318,5642.0512526636,0
+AVMU.US,D,20211028,000000,49.5018,49.5118,49.4819,49.4968,10444.457868543,0
+AVMU.US,D,20211029,000000,49.5118,49.5707,49.4819,49.5517,1960.8407567861,0
+AVMU.US,D,20211101,000000,49.452,49.4919,49.451,49.4709,1772.4717929252,0
+AVMU.US,D,20211102,000000,49.5218,49.5318,49.4619,49.5018,12235.966950369,0
+AVMU.US,D,20211103,000000,49.5418,49.5418,49.5218,49.5318,781.53080750801,0
+AVMU.US,D,20211104,000000,49.5907,49.6067,49.5907,49.6067,1281.5101317984,0
+AVMU.US,D,20211105,000000,49.7115,49.7314,49.7015,49.7294,1854.6327239709,0
+AVMU.US,D,20211108,000000,49.7115,49.7115,49.6665,49.6665,695.36202616738,0
+AVMU.US,D,20211109,000000,49.7813,49.8113,49.7813,49.7863,6849.4161540061,0
+AVMU.US,D,20211110,000000,49.7813,49.7813,49.7413,49.7413,934.83108128842,0
+AVMU.US,D,20211111,000000,49.7413,49.7413,49.7015,49.7015,3545.9455484241,0
+AVMU.US,D,20211112,000000,49.7363,49.7363,49.7363,49.7363,30.058877211846,0
+AVMU.US,D,20211115,000000,49.6925,49.7165,49.6915,49.7165,269.52793233289,0
+AVMU.US,D,20211116,000000,49.7115,49.7115,49.6416,49.6416,707.38557705212,0
+AVMU.US,D,20211117,000000,49.6905,49.6915,49.6416,49.6575,3865.5716094434,0
+AVMU.US,D,20211118,000000,49.6665,49.6665,49.6665,49.6665,156.3061615016,0
+AVMU.US,D,20211119,000000,49.7613,49.7613,49.7015,49.7015,369.72418970571,0
+AVMU.US,D,20211122,000000,49.7265,49.7413,49.6765,49.6765,8745.1293434999,0
+AVMU.US,D,20211123,000000,49.7015,49.7015,49.6316,49.6366,4071.9758996315,0
+AVMU.US,D,20211124,000000,49.6715,49.6715,49.6565,49.6565,584.14418048355,0
+AVMU.US,D,20211126,000000,49.7823,49.8013,49.7823,49.8013,2280.4668178054,0
+AVMU.US,D,20211129,000000,49.7713,49.8013,49.7713,49.7813,463.90867163616,0
+AVMU.US,D,20211130,000000,49.8083,49.8083,49.8083,49.8083,319.6260610193,0
+AVMU.US,D,20211201,000000,49.8312,49.8861,49.8312,49.8811,859.68388825881,0
+AVMU.US,D,20211202,000000,49.8412,49.8412,49.7713,49.8113,10063.712090526,0
+AVMU.US,D,20211203,000000,49.8711,49.9011,49.8511,49.8511,1450.8418067585,0
+AVMU.US,D,20211206,000000,49.7963,49.8213,49.7963,49.7963,8214.0891794239,0
+AVMU.US,D,20211207,000000,49.7713,49.7713,49.7713,49.7713,173.33952525498,0
+AVMU.US,D,20211208,000000,49.7513,49.8113,49.7513,49.7663,1066.0881784468,0
+AVMU.US,D,20211209,000000,49.7813,49.7913,49.7663,49.7663,1115.1843445595,0
+AVMU.US,D,20211210,000000,49.8711,49.8711,49.8113,49.8412,3023.9230475118,0
+AVMU.US,D,20211213,000000,49.8811,49.8811,49.8721,49.8761,595.16576879456,0
+AVMU.US,D,20211214,000000,49.8811,49.8811,49.8661,49.8661,3558.9710618826,0
+AVMU.US,D,20211215,000000,49.8213,49.8711,49.8163,49.8362,1733.3952525498,0
+AVMU.US,D,20211216,000000,49.9011,49.921,49.8611,49.8861,12443.373203131,0
+AVMU.US,D,20211217,000000,49.8721,49.9011,49.8711,49.8751,4571.9552239218,0
+AVMU.US,D,20211220,000000,49.9011,49.9111,49.8611,49.8611,674.32081211909,0
+AVMU.US,D,20211221,000000,49.8013,49.8412,49.8013,49.8163,3020.9171597906,0
+AVMU.US,D,20211222,000000,49.8711,49.9011,49.8711,49.8761,1253.455179734,0
+AVMU.US,D,20211223,000000,49.921,49.921,49.8761,49.8951,2438.7769044545,0
+AVMU.US,D,20211227,000000,49.8811,49.8911,49.8601,49.8601,1257.4630300289,0
+AVMU.US,D,20211228,000000,49.8911,49.8911,49.8213,49.8561,22390.857635104,0
+AVMU.US,D,20211229,000000,49.8611,49.8711,49.8412,49.8412,2127.166544025,0
+AVMU.US,D,20211230,000000,49.8811,49.9011,49.8811,49.8811,3179.2272464396,0
+AVMU.US,D,20211231,000000,49.8412,49.8911,49.8322,49.8461,4025.88562124,0
+AVMU.US,D,20220103,000000,49.8063,49.8412,49.8063,49.8063,2637.1654940527,0
+AVMU.US,D,20220104,000000,49.8013,49.8213,49.8013,49.8063,2831.5462333559,0
+AVMU.US,D,20220105,000000,49.8113,49.8113,49.7265,49.7265,4950.6970767911,0
+AVMU.US,D,20220106,000000,49.7215,49.7215,49.7015,49.7015,4019.8738457976,0
+AVMU.US,D,20220107,000000,49.6396,49.6605,49.6246,49.6366,6115.979550037,0
+AVMU.US,D,20220110,000000,49.5617,49.5717,49.4919,49.4919,2865.6129608627,0
+AVMU.US,D,20220111,000000,49.4819,49.4919,49.456,49.457,345.67708793623,0
+AVMU.US,D,20220112,000000,49.4919,49.7383,49.4669,49.4769,89022.370750605,0
+AVMU.US,D,20220113,000000,49.5008,49.5118,49.4869,49.5118,8561.7701925076,0
+AVMU.US,D,20220114,000000,49.452,49.452,49.427,49.427,457.89689619379,0
+AVMU.US,D,20220118,000000,49.3572,49.3572,49.3562,49.3562,1502.9438605923,0
+AVMU.US,D,20220119,000000,49.3312,49.3721,49.3122,49.3562,6389.5153326648,0
+AVMU.US,D,20220120,000000,49.2624,49.3222,49.2624,49.2972,1803.5326327108,0
+AVMU.US,D,20220121,000000,49.2822,49.2922,49.2074,49.2074,5309.3996781858,0
+AVMU.US,D,20220124,000000,49.1226,49.1426,49.1126,49.1126,738.44641683769,0
+AVMU.US,D,20220125,000000,49.1426,49.1426,49.0228,49.0228,6415.5663595818,0
+AVMU.US,D,20220126,000000,49.0228,49.0228,48.8281,48.8281,1506.9517108872,0
+AVMU.US,D,20220127,000000,48.8791,48.9041,48.7733,48.7733,1332.6102230585,0
+AVMU.US,D,20220128,000000,48.6356,48.6356,48.6096,48.6096,410.80465522857,0
+AVMU.US,D,20220131,000000,48.5448,48.5547,48.5298,48.5298,2430.7612038646,0
+AVMU.US,D,20220201,000000,48.6146,48.6445,48.6046,48.6146,3249.3646266006,0
+AVMU.US,D,20220202,000000,48.7114,48.7543,48.6924,48.7443,8410.4738438746,0
+AVMU.US,D,20220203,000000,48.6845,48.7743,48.6545,48.7493,19376.95421333,0
+AVMU.US,D,20220204,000000,48.6745,48.7044,48.6745,48.6845,648.26978520215,0
+AVMU.US,D,20220207,000000,48.7144,48.7174,48.6994,48.6994,2952.783704777,0
+AVMU.US,D,20220208,000000,48.6246,48.6246,48.5946,48.5946,2690.2695104603,0
+AVMU.US,D,20220209,000000,48.5836,48.5836,48.5597,48.5597,214.41999077784,0
+AVMU.US,D,20220210,000000,48.445,48.4648,48.3501,48.3501,2183.2764481538,0
+AVMU.US,D,20220211,000000,48.3551,48.375,48.2403,48.2553,71042.152365052,0
+AVMU.US,D,20220214,000000,48.2553,48.2553,48.1345,48.1345,5882.5222703583,0
+AVMU.US,D,20220215,000000,48.1056,48.1355,48.1006,48.1006,1086.1274299214,0
+AVMU.US,D,20220216,000000,48.0757,48.1355,48.0657,48.0956,3947.7325404892,0
+AVMU.US,D,20220217,000000,48.1455,48.1854,48.1056,48.1854,3604.0593777004,0
+AVMU.US,D,20220218,000000,48.2154,48.2154,48.2154,48.2154,42.082428096585,0
+AVMU.US,D,20220222,000000,48.1555,48.2553,48.1555,48.2054,5333.4467799553,0
+AVMU.US,D,20220223,000000,48.1665,48.1854,48.1555,48.1854,8864.3628897735,0
+AVMU.US,D,20220224,000000,48.3152,48.3421,48.2703,48.2703,17539.354853112,0
+AVMU.US,D,20220225,000000,48.1565,48.2503,48.1555,48.2503,3438.7355530352,0
+AVMU.US,D,20220228,000000,48.3102,48.3352,48.2852,48.3082,1079.1136919053,0
+AVMU.US,D,20220301,000000,48.3556,48.42,48.3556,48.41,1015.9900497604,0
+AVMU.US,D,20220302,000000,48.3062,48.3259,48.2901,48.2901,1040.0371515299,0
+AVMU.US,D,20220303,000000,48.2952,48.2952,48.2353,48.2553,9654.9113604451,0
+AVMU.US,D,20220304,000000,48.2802,48.3152,48.2553,48.2603,10306.187033368,0
+AVMU.US,D,20220307,000000,48.2154,48.2952,48.1605,48.1605,23710.442344705,0
+AVMU.US,D,20220308,000000,47.9509,47.9759,47.9509,47.9559,2970.8190311042,0
+AVMU.US,D,20220309,000000,47.906,47.9559,47.8761,47.9109,4256.3370131975,0
+AVMU.US,D,20220310,000000,47.8661,47.8661,47.7962,47.8062,652.27763549707,0
+AVMU.US,D,20220311,000000,47.7563,47.7563,47.5866,47.6815,11256.047553263,0
+AVMU.US,D,20220314,000000,47.4868,47.4868,47.372,47.372,7456.6054736854,0
+AVMU.US,D,20220315,000000,47.3271,47.3471,47.2273,47.2673,14249.911723562,0
+AVMU.US,D,20220316,000000,47.3271,47.3371,47.1775,47.2725,33227.082869975,0
+AVMU.US,D,20220317,000000,47.377,47.377,47.3621,47.3621,702.37576418348,0
+AVMU.US,D,20220318,000000,47.377,47.433,47.377,47.433,2645.1811946425,0
+AVMU.US,D,20220321,000000,47.3171,47.3171,47.1881,47.1973,977.91547195874,0
+AVMU.US,D,20220322,000000,47.0776,47.0925,47.0776,47.0925,10272.120305861,0
+AVMU.US,D,20220323,000000,47.0697,47.0697,47.0611,47.0611,275.53970777526,0
+AVMU.US,D,20220324,000000,46.9379,46.9777,46.9079,46.9179,9852.2979874695,0
+AVMU.US,D,20220325,000000,46.7389,46.7784,46.7389,46.7732,3992.8208563069,0
+AVMU.US,D,20220328,000000,46.8381,46.8381,46.6885,46.7234,3693.2340467622,0
+AVMU.US,D,20220329,000000,46.7074,46.7074,46.6734,46.6934,1143.2392966239,0
+AVMU.US,D,20220330,000000,46.6884,46.7982,46.6884,46.7932,6198.1404810827,0
+AVMU.US,D,20220331,000000,46.858,46.868,46.7782,46.8031,7043.7968933093,0
+AVMU.US,D,20220401,000000,46.7992,46.7992,46.7655,46.7655,164.32186209143,0
+AVMU.US,D,20220404,000000,46.8181,46.843,46.8181,46.8281,724.4189408055,0
+AVMU.US,D,20220405,000000,46.7682,46.7682,46.6185,46.6684,1196.3433130315,0
+AVMU.US,D,20220406,000000,46.4588,46.5486,46.4538,46.5087,3045.9662241338,0
+AVMU.US,D,20220407,000000,46.4822,46.4987,46.369,46.422,18909.037691398,0
+AVMU.US,D,20220408,000000,46.3591,46.369,46.3291,46.3291,58752.079435701,0
+AVMU.US,D,20220411,000000,46.3091,46.3091,46.2303,46.2303,269.52793233289,0
+AVMU.US,D,20220412,000000,46.2593,46.2593,46.2043,46.2043,28511.84699801,0
+AVMU.US,D,20220413,000000,46.2393,46.2493,46.1594,46.1594,31974.629652814,0
+AVMU.US,D,20220414,000000,46.0147,46.0147,46.0147,46.0147,475.9322225209,0
+AVMU.US,D,20220418,000000,46.0297,46.0297,45.9348,45.9348,29070.942114151,0
+AVMU.US,D,20220419,000000,45.85,45.85,45.6903,45.6903,6661.0471901452,0
+AVMU.US,D,20220420,000000,45.7352,45.7952,45.7302,45.7652,5567.9060222077,0
+AVMU.US,D,20220421,000000,45.7181,45.7203,45.6804,45.7203,42498.242564682,0
+AVMU.US,D,20220422,000000,45.7402,45.7402,45.6205,45.6804,11267.069141574,0
+AVMU.US,D,20220425,000000,45.7203,45.7302,45.6902,45.6902,2808.5010941602,0
+AVMU.US,D,20220426,000000,45.6903,45.6903,45.5805,45.6501,65140.592805793,0
+AVMU.US,D,20220427,000000,45.6205,45.6205,45.5606,45.6005,27587.035542459,0
+AVMU.US,D,20220428,000000,45.5107,45.5596,45.5107,45.5417,1023.0037877765,0
+AVMU.US,D,20220429,000000,45.5157,45.5506,45.5107,45.5188,5118.0248266037,0
+AVMU.US,D,20220502,000000,45.4209,45.4309,45.3613,45.3909,36362.22376317,0
+AVMU.US,D,20220503,000000,45.4309,45.4557,45.3959,45.3959,3685.2183461724,0
+AVMU.US,D,20220504,000000,45.3803,45.5107,45.3311,45.4309,64932.184590457,0
+AVMU.US,D,20220505,000000,45.2811,45.341,45.1314,45.325,36203.913676522,0
+AVMU.US,D,20220506,000000,45.2163,45.2203,45.1314,45.1514,13904.234635626,0
+AVMU.US,D,20220509,000000,45.2113,45.2512,45.1337,45.1763,42555.354431384,0
+AVMU.US,D,20220510,000000,45.2013,45.2013,45.046,45.046,7156.0167015669,0
+AVMU.US,D,20220511,000000,45.0616,45.0616,45.0021,45.0021,5870.4987194736,0
+AVMU.US,D,20220512,000000,45.0796,45.0915,44.9828,45.0025,14792.975438524,0
+AVMU.US,D,20220513,000000,44.9318,44.9318,44.9018,44.9018,3699.2458222046,0
+AVMU.US,D,20220516,000000,44.9418,44.9418,44.9118,44.9118,1613.1597437024,0
+AVMU.US,D,20220517,000000,44.7624,44.7801,44.7621,44.7621,1635.2029203244,0
+AVMU.US,D,20220518,000000,44.7921,44.7921,44.6973,44.6973,7852.380690308,0
+AVMU.US,D,20220519,000000,44.827,44.827,44.827,44.827,92.180556782996,0
+AVMU.US,D,20220520,000000,44.9418,45.0262,44.9417,45.0262,5018.8305318046,0
+AVMU.US,D,20220523,000000,45.0316,45.0716,44.9917,45.0716,23770.560099128,0
+AVMU.US,D,20220524,000000,45.3909,45.4309,45.3909,45.4044,9241.1008174953,0
+AVMU.US,D,20220525,000000,45.7186,45.7582,45.7186,45.7302,764.49744375463,0
+AVMU.US,D,20220526,000000,46.0197,46.0297,45.9997,45.9997,690.35221329874,0
+AVMU.US,D,20220527,000000,46.2393,46.2393,46.1996,46.2043,2999.8759457423,0
+AVMU.US,D,20220531,000000,46.1494,46.2293,46.1494,46.2042,13546.533996805,0
+AVMU.US,D,20220601,000000,46.3092,46.3092,46.1494,46.2143,13932.264889284,0
+AVMU.US,D,20220602,000000,46.3192,46.3292,46.2593,46.2848,8920.774048172,0
+AVMU.US,D,20220603,000000,46.2593,46.3092,46.2593,46.2798,696.763408992,0
+AVMU.US,D,20220606,000000,46.2892,46.2892,46.2293,46.2383,9008.870571148,0
+AVMU.US,D,20220607,000000,46.3292,46.3292,46.1793,46.2093,10151.12207928,0
+AVMU.US,D,20220608,000000,46.1694,46.1694,46.1644,46.1644,1646.80432154,0
+AVMU.US,D,20220609,000000,45.9995,46.0494,45.9995,46.0343,1125.232861648,0
+AVMU.US,D,20220610,000000,45.9496,45.9496,45.8297,45.8297,1692.854776732,0
+AVMU.US,D,20220613,000000,45.7698,45.7698,45.0806,45.1038,21165.189644984,0
+AVMU.US,D,20220614,000000,45.1804,45.1804,45.056,45.056,573.628496196,0
+AVMU.US,D,20220615,000000,45.1605,45.2803,45.0706,45.1438,31590.612261712,0
+AVMU.US,D,20220616,000000,45.0556,45.1505,45.0406,45.1327,12429.618514432,0
+AVMU.US,D,20220617,000000,45.1205,45.1555,45.1205,45.1555,2814.083250972,0
+AVMU.US,D,20220621,000000,45.2003,45.2003,45.0905,45.0905,1894.075243984,0
+AVMU.US,D,20220622,000000,45.3203,45.3203,45.2271,45.2271,6442.05824262,0
+AVMU.US,D,20220623,000000,45.3313,45.3313,45.3153,45.3153,521.571459892,0
+AVMU.US,D,20220624,000000,45.3802,45.3994,45.3652,45.3652,981.07491496,0
+AVMU.US,D,20220627,000000,45.3503,45.3702,45.3053,45.3053,3040.331139524,0
+AVMU.US,D,20220628,000000,45.2504,45.3003,45.2504,45.2753,4459.88647566,0
+AVMU.US,D,20220629,000000,45.4202,45.4601,45.3712,45.46,11189.259514804,0
+AVMU.US,D,20220630,000000,45.6526,45.6526,45.612,45.612,528.579137856,0
+AVMU.US,D,20220701,000000,45.7298,45.7899,45.6996,45.6996,11666.782713208,0
+AVMU.US,D,20220705,000000,45.7798,45.8021,45.7798,45.8021,864.947680128,0
+AVMU.US,D,20220706,000000,46.0095,46.0095,45.8098,45.8197,13385.666008092,0
+AVMU.US,D,20220707,000000,45.8897,45.8897,45.8347,45.8347,1421.55752984,0
+AVMU.US,D,20220708,000000,45.8497,45.8497,45.8145,45.8197,1044.144016636,0
+AVMU.US,D,20220711,000000,45.9796,45.9796,45.9499,45.9499,145.15904354,0
+AVMU.US,D,20220712,000000,46.1088,46.1394,46.0492,46.0795,11850.984533976,0
+AVMU.US,D,20220713,000000,45.9995,46.0055,45.9995,46.0055,277.303828004,0
+AVMU.US,D,20220714,000000,45.9795,46.0811,45.9296,46.0811,11459.555664844,0
+AVMU.US,D,20220715,000000,46.0395,46.1393,46.0395,46.1044,1495.638696888,0
+AVMU.US,D,20220718,000000,46.1394,46.1394,46.0693,46.0693,3433.76220236,0
+AVMU.US,D,20220719,000000,46.0495,46.0495,46.0245,46.0245,3250.561478444,0
+AVMU.US,D,20220720,000000,46.1843,46.1843,46.0695,46.0695,1899.080728244,0
+AVMU.US,D,20220721,000000,46.1194,46.1843,46.1194,46.1843,275.3016343,0
+AVMU.US,D,20220722,000000,46.3592,46.3684,46.3242,46.3242,11347.43281742,0
+AVMU.US,D,20220725,000000,46.1993,46.2692,46.1694,46.2193,7693.42930762,0
+AVMU.US,D,20220726,000000,46.3012,46.3292,46.2892,46.2939,1887.06756602,0
+AVMU.US,D,20220727,000000,46.3991,46.4291,46.3711,46.4291,22381.522320164,0
+AVMU.US,D,20220728,000000,46.479,46.6189,46.469,46.5889,23849.130305196,0
+AVMU.US,D,20220729,000000,46.6772,46.6772,46.6463,46.6463,2250.465723296,0
+AVMU.US,D,20220801,000000,46.6838,46.7087,46.6388,46.6938,2777.042667448,0
+AVMU.US,D,20220802,000000,46.7088,46.7088,46.5889,46.5989,13373.652845868,0
+AVMU.US,D,20220803,000000,46.5782,46.6888,46.5782,46.6888,7066.742678268,0
+AVMU.US,D,20220804,000000,46.7188,46.7188,46.7188,46.7188,95.10420094,0
+AVMU.US,D,20220805,000000,46.519,46.539,46.4491,46.539,27621.263243532,0
+AVMU.US,D,20220808,000000,46.6289,46.6588,46.6189,46.6488,16094.634089604,0
+AVMU.US,D,20220809,000000,46.5804,46.5939,46.5789,46.5939,1452.591532252,0
+AVMU.US,D,20220810,000000,46.6788,46.7687,46.5789,46.6039,24479.821321956,0
+AVMU.US,D,20220811,000000,46.5539,46.5539,46.5145,46.5145,10185.159372248,0
+AVMU.US,D,20220812,000000,46.6388,46.6388,46.6388,46.6388,39.042777228,0
+AVMU.US,D,20220815,000000,46.6488,46.6783,46.6414,46.6414,3869.23933298,0
+AVMU.US,D,20220816,000000,46.6089,46.6189,46.5589,46.5589,670.73489084,0
+AVMU.US,D,20220817,000000,46.3089,46.3089,46.3089,46.3089,1595.748382088,0
+AVMU.US,D,20220818,000000,46.3092,46.3292,46.2393,46.2842,8852.699462236,0
+AVMU.US,D,20220819,000000,46.0994,46.1284,46.0994,46.1144,10156.12756354,0
+AVMU.US,D,20220822,000000,46.0195,46.0395,45.9896,46.0046,6019.595371076,0
+AVMU.US,D,20220823,000000,46.0195,46.0695,45.9296,45.9592,3308.62509586,0
+AVMU.US,D,20220824,000000,45.9696,45.9696,45.8597,45.8931,4921.392124432,0
+AVMU.US,D,20220825,000000,45.8947,45.9296,45.8897,45.8944,4686.134364212,0
+AVMU.US,D,20220826,000000,45.8297,45.8797,45.7798,45.7798,31840.886474712,0
+AVMU.US,D,20220829,000000,45.7497,45.7497,45.7099,45.7108,3760.119776112,0
+AVMU.US,D,20220830,000000,45.6586,45.6586,45.6,45.6392,6209.803772956,0
+AVMU.US,D,20220831,000000,45.6699,45.6799,45.57,45.585,22924.116813948,0
+AVMU.US,D,20220901,000000,45.45,45.53,45.39,45.45,35576,0
+AVMU.US,D,20220902,000000,45.565,45.59,45.475,45.57,14873,0
+AVMU.US,D,20220906,000000,45.42,45.42,45.378,45.3939,4639,0
+AVMU.US,D,20220907,000000,45.4,45.41,45.38,45.39,19897,0
+AVMU.US,D,20220908,000000,45.34,45.38,45.31,45.3445,16027,0
+AVMU.US,D,20220909,000000,45.315,45.41,45.315,45.385,6700,0
+AVMU.US,D,20220912,000000,45.45,45.5,45.45,45.4543,9043,0
+AVMU.US,D,20220913,000000,45.3295,45.34,45.26,45.26,5280,0
+AVMU.US,D,20220914,000000,45.22,45.2202,45.15,45.185,35417,0
+AVMU.US,D,20220915,000000,45.1899,45.1899,45.13,45.13,1785,0
+AVMU.US,D,20220916,000000,45.175,45.175,45.13,45.15,2957,0
+AVMU.US,D,20220919,000000,45.02,45.0899,45.02,45.06,3617,0
+AVMU.US,D,20220920,000000,44.92,44.92,44.835,44.835,751,0
+AVMU.US,D,20220921,000000,44.83,44.88,44.755,44.8264,23225,0
+AVMU.US,D,20220922,000000,44.75,44.75,44.634,44.6341,9758,0
+AVMU.US,D,20220923,000000,44.6182,44.63,44.51,44.525,8014,0
+AVMU.US,D,20220926,000000,44.43,44.43,44.25,44.25,19405,0
+AVMU.US,D,20220927,000000,44.17,44.17,44.095,44.1297,22891,0
+AVMU.US,D,20220928,000000,44.1508,44.21,44.14,44.165,9537,0
+AVMU.US,D,20220929,000000,44.17,44.17,44.1303,44.1303,23561,0
+AVMU.US,D,20220930,000000,44.15,44.1501,44.023,44.023,18631,0
+AVMU.US,D,20221003,000000,44.21,44.3,44.21,44.2225,37248,0
+AVMU.US,D,20221004,000000,44.52,44.52,44.441,44.4792,18497,0
+AVMU.US,D,20221005,000000,44.455,44.455,44.455,44.455,162,0
+AVMU.US,D,20221006,000000,44.4301,44.49,44.4301,44.485,1243,0
+AVMU.US,D,20221007,000000,44.502,44.502,44.47,44.47,5589,0
+AVMU.US,D,20221010,000000,44.37,44.455,44.369,44.455,540,0
+AVMU.US,D,20221011,000000,44.5,44.579,44.5,44.5244,383,0
+AVMU.US,D,20221012,000000,44.63,44.63,44.59,44.5978,2790,0
+AVMU.US,D,20221013,000000,44.26,44.455,44.26,44.455,3773,0
+AVMU.US,D,20221014,000000,44.4542,44.4542,44.4282,44.4282,535,0
+AVMU.US,D,20221017,000000,44.56,44.56,44.45,44.45,12439,0
+AVMU.US,D,20221018,000000,44.565,44.565,44.5,44.5141,1739,0
+AVMU.US,D,20221019,000000,44.465,44.465,44.3948,44.3948,298,0
+AVMU.US,D,20221020,000000,44.43,44.43,44.285,44.285,5528,0
+AVMU.US,D,20221021,000000,44.14,44.14,44.04,44.04,1107,0
+AVMU.US,D,20221024,000000,43.969,44.02,43.84,43.84,15335,0
+AVMU.US,D,20221025,000000,43.92,43.96,43.77,43.78,12460,0
+AVMU.US,D,20221026,000000,43.87,43.9,43.8512,43.8512,20293,0
+AVMU.US,D,20221027,000000,43.88,43.92,43.838,43.845,14149,0
+AVMU.US,D,20221028,000000,43.8,43.82,43.785,43.7976,4509,0
+AVMU.US,D,20221031,000000,43.89,43.89,43.795,43.8111,3549,0
+AVMU.US,D,20221101,000000,43.94,43.94,43.87,43.915,593,0
+AVMU.US,D,20221102,000000,44,44.14,43.99,44.0126,17171,0
+AVMU.US,D,20221103,000000,43.905,43.959,43.905,43.9284,2258,0
+AVMU.US,D,20221104,000000,43.99,43.99,43.9418,43.9418,1187,0
+AVMU.US,D,20221107,000000,43.93,43.98,43.908,43.9324,31375,0
+AVMU.US,D,20221108,000000,44.05,44.085,44.05,44.085,3837,0
+AVMU.US,D,20221109,000000,44.13,44.145,44.1099,44.145,1357,0
+AVMU.US,D,20221110,000000,44.54,44.73,44.53,44.73,12359,0
+AVMU.US,D,20221111,000000,44.78,44.83,44.77,44.78,35059,0
+AVMU.US,D,20221114,000000,44.87,44.87,44.72,44.72,9851,0
+AVMU.US,D,20221115,000000,44.8686,44.92,44.8686,44.91,2772,0
+AVMU.US,D,20221116,000000,45.07,45.25,45.06,45.2259,41645,0
+AVMU.US,D,20221117,000000,45.256,45.4,45.256,45.365,4744,0
+AVMU.US,D,20221118,000000,45.45,45.45,45.307,45.358,12535,0
+AVMU.US,D,20221121,000000,45.42,45.42,45.4039,45.4039,1067,0
+AVMU.US,D,20221122,000000,45.49,45.525,45.47,45.525,1895,0
+AVMU.US,D,20221123,000000,45.69,45.69,45.66,45.66,3993,0
+AVMU.US,D,20221125,000000,45.686,45.686,45.65,45.65,542,0
+AVMU.US,D,20221128,000000,45.6848,45.6848,45.6848,45.6848,4,0
+AVMU.US,D,20221129,000000,45.805,45.805,45.805,45.805,35,0
+AVMU.US,D,20221130,000000,45.7901,45.98,45.78,45.98,30246,0
+AVMU.US,D,20221201,000000,45.97,46.05,45.945,46.03,23068,0
+AVMU.US,D,20221202,000000,45.9796,46.079,45.9796,46.0413,2563,0
+AVMU.US,D,20221205,000000,45.98,46.04,45.98,46.038,7749,0
+AVMU.US,D,20221206,000000,46.1,46.129,46.09,46.1,76136,0
+AVMU.US,D,20221207,000000,46.1599,46.2,46.1599,46.18,35776,0
+AVMU.US,D,20221208,000000,46.18,46.2,46.11,46.155,19859,0
+AVMU.US,D,20221209,000000,46.15,46.15,46.08,46.1048,1844,0
+AVMU.US,D,20221212,000000,46.105,46.105,46.036,46.065,6553,0
+AVMU.US,D,20221213,000000,46.2401,46.25,46.2,46.2,10999,0
+AVMU.US,D,20221214,000000,46.211,46.23,46.12,46.2,5795,0
+AVMU.US,D,20221215,000000,46.18,46.22,46.14,46.2,22857,0
+AVMU.US,D,20221216,000000,46.11,46.115,46.095,46.095,20206,0
+AVMU.US,D,20221219,000000,46.02,46.0313,45.981,46.0178,7433,0
+AVMU.US,D,20221220,000000,46,46,45.93,45.9345,7970,0
+AVMU.US,D,20221221,000000,45.92,45.92,45.85,45.86,8807,0
+AVMU.US,D,20221222,000000,45.91,45.91,45.8548,45.8548,4652,0
+AVMU.US,D,20221223,000000,45.82,45.83,45.819,45.83,14182,0
+AVMU.US,D,20221227,000000,45.74,45.7598,45.725,45.735,3149,0
+AVMU.US,D,20221228,000000,45.78,45.84,45.74,45.7699,41055,0
+AVMU.US,D,20221229,000000,45.78,45.78,45.72,45.735,71371,0
+AVMU.US,D,20221230,000000,45.73,45.79,45.725,45.73,30548,0
+AVMU.US,D,20230103,000000,45.89,45.9,45.84,45.84,6388,0
+AVMU.US,D,20230104,000000,46.042,46.0521,45.99,46.015,11359,0
+AVMU.US,D,20230105,000000,46.01,46.0861,46.01,46.05,3686,0
+AVMU.US,D,20230106,000000,46.05,46.27,46.05,46.265,67343,0
+AVMU.US,D,20230109,000000,46.349,46.38,46.3287,46.3648,3665,0
+AVMU.US,D,20230110,000000,46.36,46.395,46.32,46.3927,13204,0
+AVMU.US,D,20230111,000000,46.41,46.51,46.4,46.505,18687,0
+AVMU.US,D,20230112,000000,46.58,46.699,46.57,46.685,35708,0
+AVMU.US,D,20230113,000000,46.691,46.7,46.63,46.63,1998,0
+AVMU.US,D,20230117,000000,46.69,46.745,46.67,46.745,17140,0
+AVMU.US,D,20230118,000000,46.93,46.945,46.9,46.915,6806,0
+AVMU.US,D,20230119,000000,46.95,46.9696,46.91,46.91,7871,0
+AVMU.US,D,20230120,000000,46.91,46.9287,46.865,46.8828,5876,0
+AVMU.US,D,20230123,000000,46.885,46.89,46.85,46.85,12166,0
+AVMU.US,D,20230124,000000,46.85,46.88,46.795,46.88,40549,0
+AVMU.US,D,20230125,000000,46.88,46.97,46.835,46.91,39699,0
+AVMU.US,D,20230126,000000,46.9,46.93,46.84,46.88,38415,0
+AVMU.US,D,20230127,000000,46.8,46.85,46.78,46.825,4816,0
+AVMU.US,D,20230130,000000,46.82,46.85,46.7701,46.825,14240,0
+AVMU.US,D,20230131,000000,46.87,46.91,46.84,46.8855,22013,0
+AVMU.US,D,20230201,000000,46.849,46.975,46.849,46.975,15209,0
+AVMU.US,D,20230202,000000,47.0399,47.0399,46.961,46.9802,11329,0
+AVMU.US,D,20230203,000000,46.85,46.86,46.825,46.825,2846,0
+AVMU.US,D,20230206,000000,46.722,46.74,46.6842,46.71,40717,0
+AVMU.US,D,20230207,000000,46.655,46.69,46.65,46.665,48839,0
+AVMU.US,D,20230208,000000,46.645,46.69,46.645,46.66,6636,0
+AVMU.US,D,20230209,000000,46.6998,46.749,46.621,46.66,10053,0
+AVMU.US,D,20230210,000000,46.669,46.67,46.61,46.61,10763,0
+AVMU.US,D,20230213,000000,46.66,46.68,46.6081,46.64,8942,0
+AVMU.US,D,20230214,000000,46.51,46.535,46.51,46.525,1280,0
+AVMU.US,D,20230215,000000,46.46,46.46,46.311,46.35,43317,0
+AVMU.US,D,20230216,000000,46.17,46.17,46.105,46.105,17235,0
+AVMU.US,D,20230217,000000,46.0299,46.0299,45.9401,45.96,31767,0
+AVMU.US,D,20230221,000000,45.771,45.83,45.755,45.755,18524,0
+AVMU.US,D,20230222,000000,45.78,45.785,45.78,45.785,29094,0
+AVMU.US,D,20230223,000000,45.8,45.86,45.8,45.855,21999,0
+AVMU.US,D,20230224,000000,45.72,45.73,45.6857,45.71,32901,0
+AVMU.US,D,20230227,000000,45.77,45.7899,45.7,45.7386,35355,0
+AVMU.US,D,20230228,000000,45.78,45.79,45.75,45.781,8703,0
+AVMU.US,D,20230301,000000,45.63,45.669,45.525,45.525,22035,0
+AVMU.US,D,20230302,000000,45.435,45.569,45.435,45.5344,6749,0
+AVMU.US,D,20230303,000000,45.64,45.64,45.59,45.6274,5314,0
+AVMU.US,D,20230306,000000,45.71,45.71,45.6,45.625,28925,0
+AVMU.US,D,20230307,000000,45.5799,45.67,45.57,45.64,1859,0
+AVMU.US,D,20230308,000000,45.6584,45.68,45.57,45.61,38123,0
+AVMU.US,D,20230309,000000,45.7,45.79,45.68,45.77,4863,0
+AVMU.US,D,20230310,000000,46.06,46.07,45.9552,45.9552,3311,0
+AVMU.US,D,20230313,000000,46.18,46.24,46.075,46.0876,23535,0
+AVMU.US,D,20230314,000000,45.98,46.1,45.98,46.0217,3757,0
+AVMU.US,D,20230315,000000,46.32,46.41,46.255,46.295,38319,0
+AVMU.US,D,20230316,000000,46.35,46.37,46.16,46.2008,3557,0
+AVMU.US,D,20230317,000000,46.37,46.439,46.37,46.4091,7452,0
+AVMU.US,D,20230320,000000,46.34,46.35,46.18,46.1899,15145,0
+AVMU.US,D,20230321,000000,46.139,46.14,46.075,46.1,5785,0
+AVMU.US,D,20230322,000000,46.22,46.3489,46.22,46.3489,5030,0
+AVMU.US,D,20230323,000000,46.37,46.4,46.34,46.3484,15397,0
+AVMU.US,D,20230324,000000,46.41,46.44,46.366,46.41,5799,0
+AVMU.US,D,20230327,000000,46.375,46.375,46.24,46.3256,16615,0
+AVMU.US,D,20230328,000000,46.365,46.43,46.365,46.392,6970,0
+AVMU.US,D,20230329,000000,46.445,46.45,46.44,46.44,4238,0
+AVMU.US,D,20230330,000000,46.445,46.54,46.44,46.533,8664,0
+AVMU.US,D,20230331,000000,46.47,46.5892,46.47,46.5892,14821,0
+AVMU.US,D,20230403,000000,46.48,46.53,46.47,46.505,4165,0
+AVMU.US,D,20230404,000000,46.525,46.64,46.5201,46.615,20795,0
+AVMU.US,D,20230405,000000,46.7999,46.7999,46.6999,46.6999,8856,0
+AVMU.US,D,20230406,000000,46.72,46.76,46.69,46.72,5614,0
+AVMU.US,D,20230410,000000,46.74,46.75,46.69,46.705,7748,0
+AVMU.US,D,20230411,000000,46.7199,46.78,46.7,46.78,2102,0
+AVMU.US,D,20230412,000000,46.85,46.87,46.82,46.865,9512,0
+AVMU.US,D,20230413,000000,46.865,46.92,46.79,46.7953,11168,0
+AVMU.US,D,20230414,000000,46.77,46.77,46.6801,46.69,12463,0
+AVMU.US,D,20230417,000000,46.6534,46.6534,46.6534,46.6534,401,0
+AVMU.US,D,20230418,000000,46.46,46.47,46.37,46.39,7602,0
+AVMU.US,D,20230419,000000,46.251,46.28,46.23,46.26,5837,0
+AVMU.US,D,20230420,000000,46.31,46.31,46.27,46.27,3160,0
+AVMU.US,D,20230421,000000,46.255,46.255,46.16,46.21,4623,0
+AVMU.US,D,20230424,000000,46.285,46.34,46.28,46.3164,8887,0
+AVMU.US,D,20230425,000000,46.45,46.51,46.4,46.4548,2958,0
+AVMU.US,D,20230426,000000,46.44,46.47,46.31,46.33,6281,0
+AVMU.US,D,20230427,000000,46.33,46.33,46.2498,46.2498,4028,0
+AVMU.US,D,20230428,000000,46.35,46.41,46.3405,46.3893,18744,0
+AVMU.US,D,20230501,000000,46.28,46.28,46.12,46.15,11524,0
+AVMU.US,D,20230502,000000,46.2128,46.36,46.16,46.3199,11390,0
+AVMU.US,D,20230503,000000,46.31,46.42,46.31,46.3609,13702,0
+AVMU.US,D,20230504,000000,46.45,46.4795,46.4006,46.4006,5043,0
+AVMU.US,D,20230505,000000,46.4,46.44,46.3807,46.42,4333,0
+AVMU.US,D,20230508,000000,46.35,46.365,46.35,46.365,1360,0
+AVMU.US,D,20230509,000000,46.42,46.42,46.38,46.38,906,0
+AVMU.US,D,20230510,000000,46.46,46.4982,46.4,46.44,8875,0
+AVMU.US,D,20230511,000000,46.4699,46.4699,46.42,46.42,431,0
+AVMU.US,D,20230512,000000,46.395,46.395,46.347,46.347,4110,0
+AVMU.US,D,20230515,000000,46.33,46.39,46.305,46.32,14510,0
+AVMU.US,D,20230516,000000,46.247,46.269,46.247,46.255,428,0
+AVMU.US,D,20230517,000000,46.225,46.23,46.223,46.2247,5359,0
+AVMU.US,D,20230518,000000,46.055,46.059,45.93,45.965,3722,0
+AVMU.US,D,20230519,000000,45.875,45.875,45.76,45.7769,7540,0
+AVMU.US,D,20230522,000000,45.75,45.78,45.73,45.7502,9603,0
+AVMU.US,D,20230523,000000,45.73,45.77,45.64,45.64,1896,0
+AVMU.US,D,20230524,000000,45.59,45.61,45.51,45.535,2548,0
+AVMU.US,D,20230525,000000,45.56,45.6425,45.545,45.6,26382,0
+AVMU.US,D,20230526,000000,45.68,45.7186,45.649,45.697,4505,0
+AVMU.US,D,20230530,000000,45.74,45.89,45.74,45.8408,4413,0
+AVMU.US,D,20230531,000000,45.9,45.99,45.9,45.9691,25266,0
+AVMU.US,D,20230601,000000,45.95,45.95,45.92,45.93,3927,0
+AVMU.US,D,20230602,000000,45.8501,45.8501,45.8,45.81,3604,0
+AVMU.US,D,20230605,000000,45.875,45.935,45.875,45.935,541,0
+AVMU.US,D,20230606,000000,45.94,46.02,45.94,45.995,3995,0
+AVMU.US,D,20230607,000000,46.06,46.06,45.945,45.95,3235,0
+AVMU.US,D,20230608,000000,45.99,46.02,45.9801,46.01,1228,0
+AVMU.US,D,20230609,000000,45.97,45.97,45.955,45.955,223,0
+AVMU.US,D,20230612,000000,45.94,45.99,45.92,45.975,2564,0
+AVMU.US,D,20230613,000000,46.039,46.04,45.9353,45.9353,890,0
+AVMU.US,D,20230614,000000,46.01,46.05,45.94,46.0132,18598,0
+AVMU.US,D,20230615,000000,46.14,46.14,46.085,46.105,5865,0
+AVMU.US,D,20230616,000000,46.095,46.1399,46.095,46.1166,1729,0
+AVMU.US,D,20230620,000000,46.11,46.2,46.11,46.1791,8452,0
+AVMU.US,D,20230621,000000,46.125,46.19,46.125,46.19,3630,0
+AVMU.US,D,20230622,000000,46.12,46.12,46.07,46.07,1608,0
+AVMU.US,D,20230623,000000,46.215,46.2384,46.195,46.2384,2701,0
+AVMU.US,D,20230626,000000,46.14,46.21,46.14,46.1818,3180,0
+AVMU.US,D,20230627,000000,46.23,46.23,46.115,46.1703,8663,0
+AVMU.US,D,20230628,000000,46.2394,46.2695,46.19,46.235,9142,0
+AVMU.US,D,20230629,000000,46.0884,46.1,46.055,46.06,6746,0
+AVMU.US,D,20230630,000000,46.11,46.1599,46.1,46.1444,10044,0
+AVMU.US,D,20230703,000000,46.05,46.05,46.03,46.03,964,0
+AVMU.US,D,20230705,000000,46.06,46.08,46.0087,46.05,6148,0
+AVMU.US,D,20230706,000000,45.9,45.96,45.875,45.96,8418,0
+AVMU.US,D,20230707,000000,45.95,45.9898,45.93,45.94,10220,0
+AVMU.US,D,20230710,000000,45.93,45.96,45.93,45.93,3135,0
+AVMU.US,D,20230711,000000,45.95,45.98,45.9103,45.93,6718,0
+AVMU.US,D,20230712,000000,46.05,46.13,46.05,46.05,4485,0
+AVMU.US,D,20230713,000000,46.125,46.23,46.125,46.205,3333,0
+AVMU.US,D,20230714,000000,46.14,46.1799,46.1252,46.14,6626,0
+AVMU.US,D,20230717,000000,46.16,46.22,46.142,46.175,3788,0
+AVMU.US,D,20230718,000000,46.25,46.25,46.225,46.23,3630,0
+AVMU.US,D,20230719,000000,46.35,46.38,46.2619,46.37,16584,0
+AVMU.US,D,20230720,000000,46.235,46.2979,46.235,46.2979,1350,0
+AVMU.US,D,20230721,000000,46.328,46.3497,46.29,46.325,3947,0
+AVMU.US,D,20230724,000000,46.38,46.38,46.3201,46.35,8876,0
+AVMU.US,D,20230725,000000,46.259,46.45,46.22,46.42,15032,0
+AVMU.US,D,20230726,000000,46.43,46.47,46.43,46.46,10267,0
+AVMU.US,D,20230727,000000,46.36,46.37,46.315,46.33,6472,0
+AVMU.US,D,20230728,000000,46.355,46.355,46.32,46.32,3245,0
+AVMU.US,D,20230731,000000,46.32,46.32,46.225,46.225,13549,0
+AVMU.US,D,20230801,000000,46.085,46.1199,46.08,46.08,9550,0
+AVMU.US,D,20230802,000000,46.0199,46.0199,45.9,45.94,10363,0
+AVMU.US,D,20230803,000000,45.76,45.76,45.71,45.71,43931,0
+AVMU.US,D,20230804,000000,45.79,45.88,45.7899,45.88,17165,0
+AVMU.US,D,20230807,000000,45.79,45.81,45.76,45.78,8979,0
+AVMU.US,D,20230808,000000,45.8116,45.86,45.7973,45.84,5339,0
+AVMU.US,D,20230809,000000,45.8985,45.95,45.8985,45.93,2190,0
+AVMU.US,D,20230810,000000,45.968,45.968,45.9,45.9,2489,0
+AVMU.US,D,20230811,000000,45.78,45.86,45.78,45.8398,3069,0
+AVMU.US,D,20230814,000000,45.88,45.905,45.88,45.905,2612,0
+AVMU.US,D,20230815,000000,45.88,45.9199,45.86,45.865,2987,0
+AVMU.US,D,20230816,000000,45.898,45.898,45.791,45.795,3857,0
+AVMU.US,D,20230817,000000,45.74,45.7621,45.68,45.685,28459,0
+AVMU.US,D,20230818,000000,45.679,45.72,45.66,45.66,8111,0
+AVMU.US,D,20230821,000000,45.46,45.5,45.46,45.4974,22673,0
+AVMU.US,D,20230822,000000,45.48,45.53,45.47,45.5,13935,0
+AVMU.US,D,20230823,000000,45.52,45.65,45.52,45.6113,11376,0
+AVMU.US,D,20230824,000000,45.5696,45.5696,45.52,45.52,1533,0
+AVMU.US,D,20230825,000000,45.54,45.56,45.5365,45.5365,4324,0
+AVMU.US,D,20230828,000000,45.5488,45.61,45.5488,45.61,7327,0
+AVMU.US,D,20230829,000000,45.618,45.7294,45.59,45.6949,10205,0
+AVMU.US,D,20230830,000000,45.66,45.66,45.62,45.63,1586,0
+AVMU.US,D,20230831,000000,45.7,45.73,45.68,45.6917,1688,0
+AVMU.US,D,20230901,000000,45.56,45.58,45.5387,45.5456,2810,0
+AVMU.US,D,20230905,000000,45.52,45.545,45.5184,45.52,3793,0
+AVMU.US,D,20230906,000000,45.5194,45.53,45.47,45.53,2561,0
+AVMU.US,D,20230907,000000,45.5,45.5,45.47,45.47,2757,0
+AVMU.US,D,20230908,000000,45.5156,45.545,45.46,45.526,3454,0
+AVMU.US,D,20230911,000000,45.4738,45.52,45.47,45.5,3292,0
+AVMU.US,D,20230912,000000,45.51,45.51,45.42,45.49,2294,0
+AVMU.US,D,20230913,000000,45.52,45.58,45.5199,45.5491,10070,0
+AVMU.US,D,20230914,000000,45.4,45.425,45.395,45.395,1235,0
+AVMU.US,D,20230915,000000,45.41,45.43,45.3519,45.395,4920,0
+AVMU.US,D,20230918,000000,45.44,45.48,45.39,45.4249,2388,0
+AVMU.US,D,20230919,000000,45.405,45.49,45.33,45.355,11908,0
+AVMU.US,D,20230920,000000,45.38,45.445,45.3449,45.3449,215397,0
+AVMU.US,D,20230921,000000,45.088,45.088,45.055,45.08,3141,0
+AVMU.US,D,20230922,000000,45.06,45.06,45.02,45.0222,8941,0
+AVMU.US,D,20230925,000000,44.85,44.85,44.72,44.77,16442,0
+AVMU.US,D,20230926,000000,44.65,44.65,44.6005,44.625,4260,0
+AVMU.US,D,20230927,000000,44.67,44.67,44.535,44.535,12254,0
+AVMU.US,D,20230928,000000,44.4,44.43,44.33,44.33,6388,0
+AVMU.US,D,20230929,000000,44.45,44.45,44.36,44.3893,8807,0
+AVMU.US,D,20231002,000000,44.13,44.18,44.08,44.14,14111,0
+AVMU.US,D,20231003,000000,44.09,44.09,43.91,43.96,13275,0
+AVMU.US,D,20231004,000000,43.97,44.0799,43.89,43.97,24225,0
+AVMU.US,D,20231005,000000,44.06,44.12,44.06,44.09,7535,0
+AVMU.US,D,20231006,000000,43.75,43.89,43.75,43.79,3442,0
+AVMU.US,D,20231009,000000,43.956,44.1,43.956,44.068,11762,0
+AVMU.US,D,20231010,000000,44.07,44.2008,44.07,44.185,2187,0
+AVMU.US,D,20231011,000000,44.45,44.61,44.45,44.49,11264,0
+AVMU.US,D,20231012,000000,44.47,44.5399,44.395,44.43,4789,0
+AVMU.US,D,20231013,000000,44.59,44.595,44.54,44.545,3433,0
+AVMU.US,D,20231016,000000,44.51,44.51,44.2801,44.35,1845,0
+AVMU.US,D,20231017,000000,44.1109,44.1299,43.96,44.12,13915,0
+AVMU.US,D,20231018,000000,44.025,44.025,43.846,43.9743,90525,0
+AVMU.US,D,20231019,000000,43.87,43.87,43.675,43.68,15947,0
+AVMU.US,D,20231020,000000,43.84,43.84,43.77,43.7852,27809,0
+AVMU.US,D,20231023,000000,43.74,43.82,43.72,43.76,56119,0
+AVMU.US,D,20231024,000000,43.77,43.79,43.77,43.785,905,0
+AVMU.US,D,20231025,000000,43.69,43.8,43.635,43.64,13289,0
+AVMU.US,D,20231026,000000,43.69,43.8037,43.6728,43.75,12289,0
+AVMU.US,D,20231027,000000,43.73,43.769,43.69,43.723,9015,0
+AVMU.US,D,20231030,000000,43.73,43.73,43.66,43.66,3577,0
+AVMU.US,D,20231031,000000,43.63,43.678,43.56,43.56,4540,0
+AVMU.US,D,20231101,000000,43.52,43.77,43.52,43.75,69262,0
+AVMU.US,D,20231102,000000,44.04,44.13,44.01,44.0767,12189,0
+AVMU.US,D,20231103,000000,44.42,44.48,44.3601,44.385,24711,0
+AVMU.US,D,20231106,000000,44.26,44.44,44.2599,44.44,15391,0
+AVMU.US,D,20231107,000000,44.64,44.6886,44.5392,44.67,21401,0
+AVMU.US,D,20231108,000000,44.73,44.82,44.7,44.71,14074,0
+AVMU.US,D,20231109,000000,44.91,44.91,44.71,44.76,9746,0
+AVMU.US,D,20231110,000000,44.82,45.16,44.78,44.99,254517,0
+AVMU.US,D,20231113,000000,44.88,45.01,44.864,44.895,15095,0
+AVMU.US,D,20231114,000000,45.3,45.34,45.23,45.2633,9172,0
+AVMU.US,D,20231115,000000,45.27,45.27,45.18,45.23,16007,0
+AVMU.US,D,20231116,000000,45.39,45.55,45.39,45.4635,158819,0
+AVMU.US,D,20231117,000000,45.44,45.45,45.25,45.44,23558,0
+AVMU.US,D,20231120,000000,45.4964,45.64,45.46,45.6234,13363,0
+AVMU.US,D,20231121,000000,45.62,45.91,45.54,45.7,203419,0
+AVMU.US,D,20231122,000000,45.82,45.82,45.69,45.72,2668,0
+AVMU.US,D,20231124,000000,45.7,45.7,45.67,45.6849,5344,0
+AVMU.US,D,20231127,000000,45.75,45.81,45.72,45.8,9907,0
+AVMU.US,D,20231128,000000,45.86,45.885,45.74,45.8798,16378,0
+AVMU.US,D,20231129,000000,46.05,46.22,46.05,46.22,11478,0
+AVMU.US,D,20231130,000000,46.24,46.35,46.13,46.13,5496,0
+AVMU.US,D,20231201,000000,46.14,46.27,46.09,46.2647,13558,0
+AVMU.US,D,20231204,000000,46.2,46.22,46.07,46.205,14333,0
+AVMU.US,D,20231205,000000,46.33,46.3799,46.3,46.3208,14997,0
+AVMU.US,D,20231206,000000,46.38,46.45,46.362,46.435,41625,0
+AVMU.US,D,20231207,000000,46.4,46.455,46.4,46.45,5814,0
+AVMU.US,D,20231208,000000,46.3514,46.37,46.25,46.285,16066,0
+AVMU.US,D,20231211,000000,46.28,46.3755,46.25,46.33,8594,0
+AVMU.US,D,20231212,000000,46.31,46.44,46.29,46.3694,8594,0
+AVMU.US,D,20231213,000000,46.32,46.535,46.3,46.535,8816,0
+AVMU.US,D,20231214,000000,46.63,46.6899,46.63,46.6516,16026,0
+AVMU.US,D,20231215,000000,46.77,46.79,46.62,46.624,19948,0
+AVMU.US,D,20231218,000000,46.6,46.6989,46.6,46.695,2254,0
+AVMU.US,D,20231219,000000,46.77,46.77,46.71,46.72,23083,0
+AVMU.US,D,20231220,000000,46.77,46.83,46.75,46.83,3843,0
+AVMU.US,D,20231221,000000,46.7701,46.81,46.76,46.79,13706,0
+AVMU.US,D,20231222,000000,46.82,46.8225,46.71,46.717,26500,0
+AVMU.US,D,20231226,000000,46.799,46.81,46.77,46.81,11036,0
+AVMU.US,D,20231227,000000,46.89,46.93,46.86,46.9,12501,0
+AVMU.US,D,20231228,000000,46.845,46.86,46.78,46.81,18197,0
+AVMU.US,D,20231229,000000,46.9299,46.94,46.88,46.88,8650,0
+AVMU.US,D,20240102,000000,46.8964,46.93,46.81,46.825,13211,0
+AVMU.US,D,20240103,000000,46.8,46.915,46.79,46.915,5540,0
+AVMU.US,D,20240104,000000,46.8044,46.8495,46.8044,46.8305,7963,0
+AVMU.US,D,20240105,000000,46.89,46.89,46.775,46.791,9149,0
+AVMU.US,D,20240108,000000,46.83,46.93,46.83,46.9198,3077,0
+AVMU.US,D,20240109,000000,46.935,46.935,46.87,46.875,3296,0
+AVMU.US,D,20240110,000000,46.88,46.88,46.71,46.7723,10866,0
+AVMU.US,D,20240111,000000,46.84,46.9,46.74,46.9,16472,0
+AVMU.US,D,20240112,000000,46.92,46.92,46.86,46.877,4706,0
+AVMU.US,D,20240116,000000,46.911,46.911,46.81,46.825,14497,0
+AVMU.US,D,20240117,000000,46.79,46.81,46.7,46.725,7323,0
+AVMU.US,D,20240118,000000,46.7,46.73,46.64,46.67,7554,0
+AVMU.US,D,20240119,000000,46.6616,46.6616,46.53,46.563,3785,0
+AVMU.US,D,20240122,000000,46.62,46.65,46.6,46.65,6481,0
+AVMU.US,D,20240123,000000,46.55,46.5999,46.54,46.5546,6941,0
+AVMU.US,D,20240124,000000,46.61,46.61,46.48,46.54,10346,0
+AVMU.US,D,20240125,000000,46.62,46.63,46.57,46.63,7001,0
+AVMU.US,D,20240126,000000,46.565,46.6,46.55,46.589,17068,0
+AVMU.US,D,20240129,000000,46.67,46.75,46.643,46.725,4118,0
+AVMU.US,D,20240130,000000,46.66,46.715,46.625,46.6568,9848,0
+AVMU.US,D,20240131,000000,46.66,46.7958,46.66,46.7958,1810,0
+AVMU.US,D,20240201,000000,46.78,46.83,46.75,46.785,14836,0
+AVMU.US,D,20240202,000000,46.63,46.6391,46.59,46.615,1864,0
+AVMU.US,D,20240205,000000,46.52,46.55,46.45,46.47,17890,0
+AVMU.US,D,20240206,000000,46.493,46.59,46.493,46.51,8390,0
+AVMU.US,D,20240207,000000,46.545,46.57,46.4728,46.5042,2868,0
+AVMU.US,D,20240208,000000,46.56,46.57,46.48,46.55,2824,0
+AVMU.US,D,20240209,000000,46.56,46.5699,46.525,46.53,1341,0
+AVMU.US,D,20240212,000000,46.61,46.64,46.5702,46.625,3272,0
+AVMU.US,D,20240213,000000,46.48,46.48,46.41,46.4446,3284,0
+AVMU.US,D,20240214,000000,46.4637,46.59,46.4637,46.545,4147,0
+AVMU.US,D,20240215,000000,46.64,46.64,46.48,46.57,4196,0
+AVMU.US,D,20240216,000000,46.57,46.59,46.52,46.5797,5314,0
+AVMU.US,D,20240220,000000,46.64,46.64,46.5509,46.575,4838,0
+AVMU.US,D,20240221,000000,46.64,46.66,46.59,46.59,2362,0
+AVMU.US,D,20240222,000000,46.6,46.65,46.52,46.5503,43857,0
+AVMU.US,D,20240223,000000,46.65,46.68,46.605,46.6267,5978,0
+AVMU.US,D,20240226,000000,46.68,46.72,46.56,46.72,24424,0
+AVMU.US,D,20240227,000000,46.64,46.71,46.6148,46.6407,4521,0
+AVMU.US,D,20240228,000000,46.72,46.74,46.53,46.74,61783,0
+AVMU.US,D,20240229,000000,46.64,46.67,46.62,46.66,6924,0
+AVMU.US,D,20240301,000000,46.47,46.55,46.47,46.515,1347,0
+AVMU.US,D,20240304,000000,46.44,46.49,46.44,46.4524,4560,0
+AVMU.US,D,20240305,000000,46.5489,46.57,46.49,46.545,2504,0
+AVMU.US,D,20240306,000000,46.48,46.59,46.48,46.5,5482,0
+AVMU.US,D,20240307,000000,46.73,46.73,46.62,46.6722,6670,0
+AVMU.US,D,20240308,000000,46.67,46.7,46.62,46.6602,3262,0
+AVMU.US,D,20240311,000000,46.66,46.75,46.66,46.72,5681,0
+AVMU.US,D,20240312,000000,46.65,46.69,46.625,46.65,3662,0
+AVMU.US,D,20240313,000000,46.72,46.72,46.6791,46.6791,807,0
+AVMU.US,D,20240314,000000,46.71,46.71,46.6,46.6,4316,0
+AVMU.US,D,20240315,000000,46.67,46.67,46.595,46.6,1448,0
+AVMU.US,D,20240318,000000,46.66,46.66,46.57,46.5978,5888,0
+AVMU.US,D,20240319,000000,46.65,46.65,46.59,46.61,2362,0
+AVMU.US,D,20240320,000000,46.64,46.67,46.575,46.6,3143,0
+AVMU.US,D,20240321,000000,46.63,46.635,46.57,46.6,8062,0
+AVMU.US,D,20240322,000000,46.68,46.68,46.57,46.6281,7932,0
+AVMU.US,D,20240325,000000,46.59,46.62,46.59,46.608,3549,0
+AVMU.US,D,20240326,000000,46.61,46.61,46.52,46.57,3784,0
+AVMU.US,D,20240327,000000,46.525,46.64,46.525,46.64,11683,0
+AVMU.US,D,20240328,000000,46.55,46.64,46.55,46.5749,6757,0
+AVMU.US,D,20240401,000000,46.53,46.53,46.32,46.355,10159,0
+AVMU.US,D,20240402,000000,46.27,46.32,46.21,46.22,18421,0
+AVMU.US,D,20240403,000000,46.08,46.228,46.08,46.171,4266,0
+AVMU.US,D,20240404,000000,46.23,46.28,46.2031,46.28,3602,0
+AVMU.US,D,20240405,000000,46.24,46.2548,46.17,46.185,3527,0
+AVMU.US,D,20240408,000000,46.22,46.24,46.19,46.205,1271,0
+AVMU.US,D,20240409,000000,46.26,46.2999,46.24,46.2642,9487,0
+AVMU.US,D,20240410,000000,46.08,46.08,45.99,46.0056,15816,0
+AVMU.US,D,20240411,000000,46.02,46.085,45.9965,46.08,4814,0
+AVMU.US,D,20240412,000000,46.17,46.26,46.17,46.19,5123,0
+AVMU.US,D,20240415,000000,46.17,46.174,46.09,46.11,9791,0
+AVMU.US,D,20240416,000000,46.09,46.13,46.07,46.1064,3814,0
+AVMU.US,D,20240417,000000,46.16,46.26,46.0908,46.2541,3271,0
+AVMU.US,D,20240418,000000,46.19,46.19,46.12,46.17,5479,0
+AVMU.US,D,20240419,000000,46.27,46.27,46.18,46.23,3289,0
+AVMU.US,D,20240422,000000,46.23,46.25,46.2,46.2008,4808,0
+AVMU.US,D,20240423,000000,46.2,46.2836,46.2,46.2157,3351,0
+AVMU.US,D,20240424,000000,46.23,46.23,46.16,46.182,3145,0
+AVMU.US,D,20240425,000000,46.14,46.14,46.001,46.001,10013,0
+AVMU.US,D,20240426,000000,46.16,46.16,46.09,46.1239,3383,0
+AVMU.US,D,20240429,000000,46.16,46.19,46.11,46.1648,15871,0
+AVMU.US,D,20240430,000000,46.08,46.13,46.08,46.1105,1808,0
+AVMU.US,D,20240501,000000,46.05,46.07,45.9717,46.047,2904,0
+AVMU.US,D,20240502,000000,45.98,46.13,45.98,46.1084,8560,0
+AVMU.US,D,20240503,000000,46.25,46.25,46.16,46.213,4031,0
+AVMU.US,D,20240506,000000,46.21,46.29,46.21,46.221,2629,0
+AVMU.US,D,20240507,000000,46.32,46.39,46.32,46.3599,4841,0
+AVMU.US,D,20240508,000000,46.34,46.3742,46.34,46.3742,3250,0
+AVMU.US,D,20240509,000000,46.39,46.4,46.3541,46.3747,3298,0
+AVMU.US,D,20240510,000000,46.38,46.38,46.31,46.3329,3091,0
+AVMU.US,D,20240513,000000,46.38,46.4,46.3413,46.3561,2564,0
+AVMU.US,D,20240514,000000,46.365,46.4,46.34,46.3408,4184,0
+AVMU.US,D,20240515,000000,46.42,46.46,46.24,46.41,20203,0
+AVMU.US,D,20240516,000000,46.44,46.44,46.3501,46.37,3051,0
+AVMU.US,D,20240517,000000,46.36,46.36,46.265,46.27,3524,0
+AVMU.US,D,20240520,000000,46.28,46.28,46.2,46.205,9676,0
+AVMU.US,D,20240521,000000,46.24,46.24,46.09,46.17,8094,0
+AVMU.US,D,20240522,000000,46.13,46.13,46,46,5370,0
+AVMU.US,D,20240523,000000,45.99,46,45.89,45.9133,2493,0
+AVMU.US,D,20240524,000000,45.92,45.95,45.84,45.89,4717,0
+AVMU.US,D,20240528,000000,45.95,45.95,45.85,45.8647,6958,0
+AVMU.US,D,20240529,000000,45.815,45.815,45.745,45.745,4936,0
+AVMU.US,D,20240530,000000,45.81,45.825,45.7887,45.795,930,0
+AVMU.US,D,20240531,000000,45.88,45.93,45.8009,45.8487,3383,0
+AVMU.US,D,20240603,000000,45.76,45.87,45.76,45.8458,6079,0
+AVMU.US,D,20240604,000000,45.91,45.94,45.87,45.91,12797,0
+AVMU.US,D,20240605,000000,45.97,46.03,45.945,46.0039,10304,0
+AVMU.US,D,20240606,000000,46.09,46.145,46.09,46.11,1656,0
+AVMU.US,D,20240607,000000,46.01,46.04,45.96,45.965,14094,0
+AVMU.US,D,20240610,000000,45.94,45.97,45.8901,45.97,3298,0
+AVMU.US,D,20240611,000000,45.99,46.045,45.975,46.045,4746,0
+AVMU.US,D,20240612,000000,46.19,46.33,46.189,46.22,9824,0
+AVMU.US,D,20240613,000000,46.2,46.34,46.2,46.3328,2243,0
+AVMU.US,D,20240614,000000,46.32,46.35,46.2577,46.32,12526,0
+AVMU.US,D,20240617,000000,46.29,46.29,46.13,46.165,16180,0
+AVMU.US,D,20240618,000000,46.19,46.2987,46.19,46.23,8996,0
+AVMU.US,D,20240620,000000,46.18,46.26,46.17,46.2152,1900,0
+AVMU.US,D,20240621,000000,46.27,46.27,46.21,46.2476,3091,0
+AVMU.US,D,20240624,000000,46.26,46.33,46.16,46.3158,5621,0
+AVMU.US,D,20240625,000000,46.32,46.36,46.28,46.3302,8254,0
+AVMU.US,D,20240626,000000,46.27,46.27,46.175,46.175,2733,0
+AVMU.US,D,20240627,000000,46.21,46.27,46.1704,46.27,10677,0
+AVMU.US,D,20240628,000000,46.31,46.31,46.1389,46.1389,12810,0
+AVMU.US,D,20240701,000000,46.02,46.02,45.91,46.012,6039,0
+AVMU.US,D,20240702,000000,46.05,46.11,46.0201,46.055,5622,0
+AVMU.US,D,20240703,000000,46.1,46.22,46.1,46.22,4880,0
+AVMU.US,D,20240705,000000,46.29,46.33,46.2301,46.3003,51809,0
+AVMU.US,D,20240708,000000,46.34,46.34,46.3,46.3152,4873,0
+AVMU.US,D,20240709,000000,46.36,46.36,46.27,46.3075,10147,0
+AVMU.US,D,20240710,000000,46.36,46.36,46.24,46.25,53225,0
+AVMU.US,D,20240711,000000,46.46,46.49,46.42,46.42,7204,0
+AVMU.US,D,20240712,000000,46.51,46.527,46.49,46.52,5542,0
+AVMU.US,D,20240715,000000,46.47,46.47,46.3501,46.3661,10206,0
+AVMU.US,D,20240716,000000,46.45,46.48,46.411,46.465,3957,0
+AVMU.US,D,20240717,000000,46.45,46.4999,46.426,46.455,3435,0
+AVMU.US,D,20240718,000000,46.41,46.48,46.41,46.45,2238,0
+AVMU.US,D,20240719,000000,46.51,46.51,46.394,46.4052,26455,0
+AVMU.US,D,20240722,000000,46.44,46.46,46.38,46.38,3467,0
+AVMU.US,D,20240723,000000,46.43,46.4315,46.37,46.405,4773,0
+AVMU.US,D,20240724,000000,46.37,46.44,46.3,46.33,17894,0
+AVMU.US,D,20240725,000000,46.39,46.435,46.331,46.37,15772,0
+AVMU.US,D,20240726,000000,46.44,46.44,46.37,46.3851,5919,0
+AVMU.US,D,20240729,000000,46.41,46.41,46.33,46.3601,1965,0
+AVMU.US,D,20240730,000000,46.37,46.39,46.33,46.335,3126,0
+AVMU.US,D,20240731,000000,46.4,46.4265,46.338,46.4265,4368,0
+AVMU.US,D,20240801,000000,46.38,46.45,46.3799,46.385,7157,0
+AVMU.US,D,20240802,000000,46.63,46.65,46.56,46.635,6373,0
+AVMU.US,D,20240805,000000,46.69,46.78,46.6439,46.6439,7773,0
+AVMU.US,D,20240806,000000,46.59,46.64,46.4714,46.61,11618,0
+AVMU.US,D,20240807,000000,46.55,46.55,46.38,46.475,9040,0
+AVMU.US,D,20240808,000000,46.43,46.43,46.326,46.335,9071,0
+AVMU.US,D,20240809,000000,46.43,46.43,46.425,46.43,5981,0
+AVMU.US,D,20240812,000000,46.36,46.401,46.35,46.3983,5492,0
+AVMU.US,D,20240813,000000,46.43,46.47,46.395,46.44,3589,0
+AVMU.US,D,20240814,000000,46.47,46.47,46.46,46.46,2099,0
+AVMU.US,D,20240815,000000,46.39,46.4,46.29,46.35,7185,0
+AVMU.US,D,20240816,000000,46.39,46.39,46.3613,46.39,8061,0
+AVMU.US,D,20240819,000000,46.39,46.44,46.38,46.415,3230,0
+AVMU.US,D,20240820,000000,46.45,46.56,46.42,46.56,24032,0
+AVMU.US,D,20240821,000000,46.52,46.52,46.469,46.4948,5397,0
+AVMU.US,D,20240822,000000,46.45,46.46,46.37,46.39,5254,0
+AVMU.US,D,20240823,000000,46.44,46.57,46.44,46.56,5018,0
+AVMU.US,D,20240826,000000,46.57,46.57,46.4903,46.5098,3859,0
+AVMU.US,D,20240827,000000,46.49,46.51,46.49,46.4947,1800,0
+AVMU.US,D,20240828,000000,46.5,46.5,46.4587,46.4649,2303,0
+AVMU.US,D,20240829,000000,46.46,46.5094,46.4041,46.4799,7556,0
+AVMU.US,D,20240830,000000,46.49,46.495,46.465,46.4746,2693,0
+AVMU.US,D,20240903,000000,46.62,46.64,46.53,46.54,7353,0
+AVMU.US,D,20240904,000000,46.6,46.64,46.56,46.61,16769,0
+AVMU.US,D,20240905,000000,46.66,46.68,46.6,46.67,39281,0
+AVMU.US,D,20240906,000000,46.72,46.72,46.6,46.7,7863,0
+AVMU.US,D,20240909,000000,46.69,46.73,46.6609,46.72,6628,0
+AVMU.US,D,20240910,000000,46.73,46.8093,46.73,46.8093,5181,0
+AVMU.US,D,20240911,000000,46.79,46.86,46.775,46.775,1374,0
+AVMU.US,D,20240912,000000,46.78,46.8099,46.72,46.8033,5533,0
+AVMU.US,D,20240913,000000,46.86,46.86,46.7601,46.835,3312,0
+AVMU.US,D,20240916,000000,46.82,46.87,46.75,46.805,20599,0
+AVMU.US,D,20240917,000000,46.78,46.7909,46.74,46.7909,9964,0
+AVMU.US,D,20240918,000000,46.79,46.84,46.691,46.691,9353,0
+AVMU.US,D,20240919,000000,46.71,46.75,46.695,46.735,1276,0
+AVMU.US,D,20240920,000000,46.7,46.89,46.69,46.7673,58129,0
+AVMU.US,D,20240923,000000,46.81,46.864196,46.77,46.86,1275,0
+AVMU.US,D,20240924,000000,46.83,46.8999,46.83,46.87,7014,0
+AVMU.US,D,20240925,000000,46.865,46.9,46.8401,46.8462,7425,0
+AVMU.US,D,20240926,000000,46.89,46.89,46.8401,46.8401,1640,0
+AVMU.US,D,20240927,000000,46.88,46.96,46.88,46.95,2173,0
+AVMU.US,D,20240930,000000,46.98,46.99,46.8913,46.94,4155,0
+AVMU.US,D,20241001,000000,46.83,46.93,46.83,46.89,8263,0
+AVMU.US,D,20241002,000000,46.86,46.89,46.81,46.885,4222,0
+AVMU.US,D,20241003,000000,46.89,46.91,46.8721,46.8721,2530,0
+AVMU.US,D,20241004,000000,46.71,46.75,46.59,46.715,13278,0
+AVMU.US,D,20241007,000000,46.68,46.69,46.6,46.6,9748,0
+AVMU.US,D,20241008,000000,46.6,46.65,46.6,46.64,1846,0
+AVMU.US,D,20241009,000000,46.57,46.5895,46.5403,46.575,2415,0
+AVMU.US,D,20241010,000000,46.545,46.6,46.545,46.6,1383,0
+AVMU.US,D,20241011,000000,46.59,46.61,46.55,46.61,16526,0
+AVMU.US,D,20241014,000000,46.51,46.54,46.456,46.54,6811,0
+AVMU.US,D,20241015,000000,46.59,46.67,46.58,46.65,11576,0
+AVMU.US,D,20241016,000000,46.7199,46.72,46.66,46.66,13250,0
+AVMU.US,D,20241017,000000,46.62,46.69,46.62,46.69,5949,0
+AVMU.US,D,20241018,000000,46.72,46.73,46.56,46.63,53898,0
+AVMU.US,D,20241021,000000,46.58,46.6,46.56,46.585,2010,0
+AVMU.US,D,20241022,000000,46.63,46.63,46.37,46.37,4931,0
+AVMU.US,D,20241023,000000,46.27,46.27,46.07,46.1082,5067,0
+AVMU.US,D,20241024,000000,45.92,46.16,45.92,46.16,13957,0
+AVMU.US,D,20241025,000000,46.291795,46.291795,46.26,46.26,1576,0
+AVMU.US,D,20241028,000000,46.32,46.38,46.28,46.28,19495,0
+AVMU.US,D,20241029,000000,46.28,46.28,46.15,46.265,17097,0
+AVMU.US,D,20241030,000000,46.2485,46.3193,46.2485,46.275,1556,0
+AVMU.US,D,20241031,000000,46.2205,46.2953,46.21,46.22,7339,0
+AVMU.US,D,20241101,000000,46.1551,46.186,46.1551,46.186,1059,0
+AVMU.US,D,20241104,000000,46.28,46.31,46.251,46.28,8842,0
+AVMU.US,D,20241105,000000,46.2699,46.315,46.25,46.315,2341,0
+AVMU.US,D,20241106,000000,45.765,45.7979,45.731,45.75,3768,0
+AVMU.US,D,20241107,000000,45.98,46.04,45.8,45.96,23852,0
+AVMU.US,D,20241108,000000,46.27,46.37,46.26,46.37,8375,0
+AVMU.US,D,20241111,000000,46.26,46.35,46.23,46.33,5641,0
+AVMU.US,D,20241112,000000,46.36,46.36,46.23,46.24,7175,0
+AVMU.US,D,20241113,000000,46.31,46.37,46.2401,46.255,5110,0
+AVMU.US,D,20241114,000000,46.3072,46.3513,46.2741,46.2741,4768,0
+AVMU.US,D,20241115,000000,46.26,46.4,46.2217,46.3972,10212,0
+AVMU.US,D,20241118,000000,46.39,46.435,46.39,46.415,851,0
+AVMU.US,D,20241119,000000,46.49,46.52,46.45,46.5053,1985,0
+AVMU.US,D,20241120,000000,46.46,46.55,46.4101,46.445,10626,0
+AVMU.US,D,20241121,000000,46.48,46.57,46.38,46.56,19021,0
+AVMU.US,D,20241122,000000,46.56,46.595,46.56,46.59,2796,0
+AVMU.US,D,20241125,000000,46.73,46.77,46.69,46.7679,6259,0
+AVMU.US,D,20241126,000000,46.71,46.7463,46.6732,46.7463,6945,0
+AVMU.US,D,20241127,000000,46.8365,46.89,46.81,46.8407,12620,0
+AVMU.US,D,20241129,000000,46.91,46.93,46.895,46.9266,2672,0
+AVMU.US,D,20241202,000000,46.99,47.04,46.79,46.841,9905,0
+AVMU.US,D,20241203,000000,46.89,46.92,46.87,46.8773,6755,0
+AVMU.US,D,20241204,000000,46.88,46.945,46.841,46.93,5930,0
+AVMU.US,D,20241205,000000,46.88,46.92,46.8501,46.92,5885,0
+AVMU.US,D,20241206,000000,46.91,46.98,46.9,46.94,5322,0
+AVMU.US,D,20241209,000000,46.92,46.92,46.88,46.895,3120,0
+AVMU.US,D,20241210,000000,46.84,46.8499,46.78,46.78,3222,0
+AVMU.US,D,20241211,000000,46.89,46.89,46.72,46.75,18046,0
+AVMU.US,D,20241212,000000,46.74,46.74,46.55,46.62,19830,0
+AVMU.US,D,20241213,000000,46.59,46.6263,46.45,46.4966,8340,0
+AVMU.US,D,20241216,000000,46.6,46.61,46.53,46.555,9897,0
+AVMU.US,D,20241217,000000,46.42,46.4257,46.27,46.287,38941,0
+AVMU.US,D,20241218,000000,46.28,46.2997,46.0522,46.0522,13095,0
+AVMU.US,D,20241219,000000,45.73,45.87,45.68,45.8107,30028,0
+AVMU.US,D,20241220,000000,45.96,46.0299,45.91,45.95,19722,0
+AVMU.US,D,20241223,000000,45.97,46.05,45.92,45.975,9175,0
+AVMU.US,D,20241224,000000,45.94,45.994,45.88,45.994,4993,0
+AVMU.US,D,20241226,000000,45.96,46.13,45.95,46,38903,0
+AVMU.US,D,20241227,000000,45.975,46.0499,45.94,45.99,13844,0
+AVMU.US,D,20241230,000000,46.12,46.27,46.08,46.15,24272,0
+AVMU.US,D,20241231,000000,46.21,46.22,46.09,46.135,51125,0
+AVMU.US,D,20250102,000000,46.23,46.255,46.14,46.22,38454,0
+AVMU.US,D,20250103,000000,46.2209,46.2225,46.16,46.166,8818,0
+AVMU.US,D,20250106,000000,46.18,46.195,46.15,46.1913,19519,0
+AVMU.US,D,20250107,000000,46.18,46.21,46.08,46.1389,7976,0
+AVMU.US,D,20250108,000000,45.9847,45.9847,45.94,45.941,13386,0
+AVMU.US,D,20250110,000000,45.77,45.8,45.73,45.755,11517,0
+AVMU.US,D,20250113,000000,45.72,45.75,45.58,45.6,28875,0
+AVMU.US,D,20250114,000000,45.61,45.66,45.515,45.56,18171,0
+AVMU.US,D,20250115,000000,45.79,45.8499,45.745,45.7647,29353,0
+AVMU.US,D,20250116,000000,45.8,45.87,45.52,45.85,4696,0
+AVMU.US,D,20250117,000000,46.0586,46.0586,45.94,46.001,4003,0
+AVMU.US,D,20250121,000000,46.13,46.14,46.09,46.095,16393,0
+AVMU.US,D,20250122,000000,46.1305,46.18,46.08,46.135,10472,0
+AVMU.US,D,20250123,000000,46.0387,46.05,46.025,46.025,1554,0
+AVMU.US,D,20250124,000000,46.04,46.08,46.01,46.055,16785,0
+AVMU.US,D,20250127,000000,46.26,46.27,46.2073,46.2595,3573,0
+AVMU.US,D,20250128,000000,46.2795,46.2795,46.2185,46.2596,1904,0
+AVMU.US,D,20250129,000000,46.225,46.43,46.19,46.205,19631,0
+AVMU.US,D,20250130,000000,46.2742,46.31,46.24,46.27,7790,0
+AVMU.US,D,20250131,000000,46.3,46.32,46.19,46.24,20397,0
+AVMU.US,D,20250203,000000,46.2,46.31,46.125,46.18,41810,0
+AVMU.US,D,20250204,000000,46.15,46.2,46.115,46.178,7079,0
+AVMU.US,D,20250205,000000,46.28,46.37,46.28,46.345,6174,0
+AVMU.US,D,20250206,000000,46.33,46.39,46.3,46.34,15105,0
+AVMU.US,D,20250207,000000,46.25,46.3,46.21,46.24,4306,0
+AVMU.US,D,20250210,000000,46.25,46.3,46.13,46.13,8093,0
+AVMU.US,D,20250211,000000,46.18,46.2087,46.17,46.2087,3965,0
+AVMU.US,D,20250212,000000,45.98,45.99,45.9101,45.94,12907,0
+AVMU.US,D,20250213,000000,46.0195,46.21,46.015,46.165,6165,0
+AVMU.US,D,20250214,000000,46.27,46.27,46.24,46.25,45611,0
+AVMU.US,D,20250218,000000,46.21,46.36,46.1456,46.1456,4248,0
+AVMU.US,D,20250219,000000,46.13,46.14,46.07,46.125,108211,0
+AVMU.US,D,20250220,000000,46.2893,46.305,46.17,46.29,15206,0
+AVMU.US,D,20250221,000000,46.27,46.4662,46.27,46.4364,13171,0
+AVMU.US,D,20250224,000000,46.36,46.4699,46.36,46.41,2652,0
+AVMU.US,D,20250225,000000,46.6167,46.64,46.6,46.6,1630,0
+AVMU.US,D,20250226,000000,46.64,46.74,46.6,46.66,11673,0
+AVMU.US,D,20250227,000000,46.52,46.58,46.5,46.5724,2405,0
+AVMU.US,D,20250228,000000,46.6,46.6467,46.571,46.6467,3720,0
+AVMU.US,D,20250303,000000,46.42,46.5,46.34,46.495,2888,0
+AVMU.US,D,20250304,000000,46.49,46.49,46.37,46.37,2662,0
+AVMU.US,D,20250305,000000,46.37,46.4099,46.265,46.29,16750,0
+AVMU.US,D,20250306,000000,46.2,46.23,46.1466,46.1466,8126,0
+AVMU.US,D,20250307,000000,46.15,46.22,45.99,46.03,35167,0
+AVMU.US,D,20250310,000000,46.16,46.21,46.1,46.14,14757,0
+AVMU.US,D,20250311,000000,46.09,46.16,45.9663,45.9818,2937,0
+AVMU.US,D,20250312,000000,45.88,45.88,45.73,45.78,7036,0
+AVMU.US,D,20250313,000000,45.63,45.745,45.62,45.745,1995,0
+AVMU.US,D,20250314,000000,45.69,45.735,45.64,45.705,22501,0
+AVMU.US,D,20250317,000000,45.73,45.77,45.69,45.77,16052,0
+AVMU.US,D,20250318,000000,45.77,45.8639,45.7,45.8484,8204,0
+AVMU.US,D,20250319,000000,45.75,45.885,45.745,45.885,4834,0
+AVMU.US,D,20250320,000000,46.06,46.077,45.91,45.96,9293,0
+AVMU.US,D,20250321,000000,46.017,46.017,45.9353,45.94,652,0
+AVMU.US,D,20250324,000000,45.89,45.89,45.765,45.765,5182,0
+AVMU.US,D,20250325,000000,45.73,45.73,45.54,45.6605,2265,0
+AVMU.US,D,20250326,000000,45.4806,45.4806,45.14,45.2841,22898,0
+AVMU.US,D,20250327,000000,45.18,45.21,45.08,45.1064,17903,0
+AVMU.US,D,20250328,000000,45.3433,45.3861,45.3433,45.3861,2507,0
+AVMU.US,D,20250331,000000,45.43,45.55,45.4001,45.4901,21234,0
+AVMU.US,D,20250401,000000,45.5,45.65,45.5,45.531,5099,0
+AVMU.US,D,20250402,000000,45.72,45.72,45.442,45.442,2022,0
+AVMU.US,D,20250403,000000,45.794,45.87,45.62,45.671,6699,0
+AVMU.US,D,20250404,000000,45.75,45.94,45.65,45.6509,4397,0
+AVMU.US,D,20250407,000000,45.28,45.29,44.4339,44.4339,20953,0
+AVMU.US,D,20250408,000000,44.18,44.18,43.24,43.6141,117465,0
+AVMU.US,D,20250409,000000,42.504,43.599,42.23,43.599,779192,0
+AVMU.US,D,20250410,000000,44.04,44.27,43.76,43.8577,51617,0
+AVMU.US,D,20250411,000000,43.48,43.49,42.92,43.4424,21051,0
+AVMU.US,D,20250414,000000,43.8,44.19,43.74,44.19,154636,0
+AVMU.US,D,20250415,000000,44.18,44.61,44.13,44.61,133702,0
+AVMU.US,D,20250416,000000,44.36,44.4068,44.3107,44.3841,60328,0
+AVMU.US,D,20250417,000000,44.34,44.3639,44.2592,44.32,56429,0
+AVMU.US,D,20250421,000000,44.27,44.287,43.79,43.9118,9720,0
+AVMU.US,D,20250422,000000,43.9293,43.9293,43.8407,43.905,32531,0
+AVMU.US,D,20250423,000000,44.4619,44.4619,44.03,44.03,15255,0
+AVMU.US,D,20250424,000000,44.32,44.56,44.16,44.25,70769,0
+AVMU.US,D,20250425,000000,44.4712,44.505,44.4712,44.505,1230,0
+AVMU.US,D,20250428,000000,44.54,44.73,44.51,44.715,22641,0
+AVMU.US,D,20250429,000000,44.77,44.82,44.7,44.787,3982,0
+AVMU.US,D,20250430,000000,44.92,44.9587,44.73,44.9587,105221,0
+AVMU.US,D,20250501,000000,44.86,44.89,44.78,44.8057,13407,0
+AVMU.US,D,20250502,000000,44.7399,44.79,44.6799,44.705,4403,0
+AVMU.US,D,20250505,000000,44.6781,44.6781,44.6205,44.645,3602,0
+AVMU.US,D,20250506,000000,44.58,44.8,44.56,44.79,53878,0
+AVMU.US,D,20250507,000000,44.785,44.855,44.785,44.855,1557,0
+AVMU.US,D,20250508,000000,44.858,44.91,44.7587,44.8608,10321,0
+AVMU.US,D,20250509,000000,44.8537,44.8537,44.76,44.79,4785,0
+AVMU.US,D,20250512,000000,44.69,44.72,44.61,44.69,19511,0
+AVMU.US,D,20250513,000000,44.72,44.7593,44.57,44.7593,6758,0
+AVMU.US,D,20250514,000000,44.75,44.75,44.59,44.59,6013,0
+AVMU.US,D,20250515,000000,44.67,44.875,44.67,44.7902,11374,0
+AVMU.US,D,20250516,000000,44.82,45.08,44.71,44.71,53955,0
+AVMU.US,D,20250519,000000,44.59,44.8091,44.59,44.8091,2257,0
+AVMU.US,D,20250520,000000,44.73,44.87,44.7,44.77,11619,0
+AVMU.US,D,20250521,000000,44.66,44.74,44.42,44.46,19439,0
+AVMU.US,D,20250522,000000,44.37,44.47,44.3127,44.415,16896,0
+AVMU.US,D,20250523,000000,44.5,44.5,44.4552,44.4552,966,0
+AVMU.US,D,20250527,000000,44.57,44.6994,44.555,44.6399,7505,0
+AVMU.US,D,20250528,000000,44.62,44.62,44.57,44.6095,6700,0
+AVMU.US,D,20250529,000000,44.58,44.63,44.554,44.63,1697,0
+AVMU.US,D,20250530,000000,44.5601,44.7,44.5384,44.59,10509,0
+AVMU.US,D,20250602,000000,44.38,44.38,44.28,44.28,12877,0
+AVMU.US,D,20250603,000000,44.35,44.35,44.2494,44.26,5826,0
+AVMU.US,D,20250604,000000,44.37,44.45,44.3,44.33,76994,0
+AVMU.US,D,20250605,000000,44.4,44.437,44.3075,44.3499,56294,0
+AVMU.US,D,20250606,000000,44.27,44.295,44.1775,44.187,7605,0
+AVMU.US,D,20250609,000000,44.295,44.37,44.24,44.275,32465,0
+AVMU.US,D,20250610,000000,44.32,44.39,44.23,44.285,4608,0
+AVMU.US,D,20250611,000000,44.35,44.42,44.29,44.36,29781,0
+AVMU.US,D,20250612,000000,44.5,44.5497,44.38,44.38,17705,0
+AVMU.US,D,20250613,000000,44.41,44.43,44.38,44.425,1691,0
+AVMU.US,D,20250616,000000,44.4524,44.515,44.405,44.46,9717,0
+AVMU.US,D,20250617,000000,44.58,44.58,44.521,44.567,3996,0
+AVMU.US,D,20250618,000000,44.56,44.6,44.4708,44.4708,1434,0
+AVMU.US,D,20250620,000000,44.49,44.52,44.4,44.493,7091,0
+AVMU.US,D,20250623,000000,44.571,44.62,44.47,44.575,1181,0
+AVMU.US,D,20250624,000000,44.575,44.6,44.54,44.575,4639,0
+AVMU.US,D,20250625,000000,44.545,44.5696,44.52,44.53,4504,0
+AVMU.US,D,20250626,000000,44.59,44.64,44.59,44.633,4067,0
+AVMU.US,D,20250627,000000,44.63,44.66,44.56,44.56,7215,0
+AVMU.US,D,20250630,000000,44.72,44.76,44.6917,44.7584,4326,0
+AVMU.US,D,20250701,000000,44.66,44.68,44.61,44.625,17116,0
+AVMU.US,D,20250702,000000,44.59,44.66,44.48,44.48,6089,0
+AVMU.US,D,20250703,000000,44.4835,44.4835,44.4,44.42,3133,0
+AVMU.US,D,20250707,000000,44.48,44.7,44.4005,44.5189,21151,0
+AVMU.US,D,20250708,000000,44.42,44.5,44.42,44.4911,9049,0
+AVMU.US,D,20250709,000000,44.52,44.54,44.4875,44.532,2551,0
+AVMU.US,D,20250710,000000,44.52,44.62,44.48,44.515,2618,0
+AVMU.US,D,20250711,000000,44.47,44.54,44.325,44.3452,10086,0
+AVMU.US,D,20250714,000000,44.4,44.4,44.26,44.26,10443,0
+AVMU.US,D,20250715,000000,44.39,44.39,44.2206,44.274,10706,0
+AVMU.US,D,20250716,000000,44.3,44.3,44.12,44.1354,2706,0
+AVMU.US,D,20250717,000000,44.16,44.16,43.915,44.034,17813,0
+AVMU.US,D,20250718,000000,43.975,43.975,43.93,43.9452,4245,0
+AVMU.US,D,20250721,000000,44.2,44.25,44.02,44.02,11525,0
+AVMU.US,D,20250722,000000,44.07,44.07,44,44.0249,2586,0
+AVMU.US,D,20250723,000000,44.0286,44.0286,43.83,43.9065,7101,0
+AVMU.US,D,20250724,000000,43.9,43.97,43.9,43.9695,32230,0
+AVMU.US,D,20250725,000000,44.035,44.04,43.99,44.025,966,0
+AVMU.US,D,20250728,000000,43.99,44.08,43.9,44.0053,18168,0
+AVMU.US,D,20250729,000000,44.11,44.2194,44.075,44.2053,24497,0
+AVMU.US,D,20250730,000000,44.12,44.1889,43.995,44.0279,15168,0
+AVMU.US,D,20250731,000000,44.105,44.1479,44.09,44.114,26055,0
+AVMU.US,D,20250801,000000,44.28,44.3496,44.18,44.28,10829,0
+AVMU.US,D,20250804,000000,44.34,44.34,44.31,44.3124,1775,0
+AVMU.US,D,20250805,000000,44.31,44.37,44.17,44.325,25863,0
+AVMU.US,D,20250806,000000,44.32,44.36,44.215,44.275,17196,0
+AVMU.US,D,20250807,000000,44.365,44.37,44.2773,44.305,1960,0
+AVMU.US,D,20250808,000000,44.3124,44.3124,44.13,44.265,2870,0
+AVMU.US,D,20250811,000000,44.35,44.4099,44.33,44.365,5144,0
+AVMU.US,D,20250812,000000,44.37,44.5,44.36,44.3892,13825,0
+AVMU.US,D,20250813,000000,44.47,44.49,44.1501,44.425,18041,0
+AVMU.US,D,20250814,000000,44.41,44.41,44.335,44.335,2598,0
+AVMU.US,D,20250815,000000,44.33,44.335,44.19,44.31,6983,0
+AVMU.US,D,20250818,000000,44.37,44.37,44.27,44.305,3285,0
+AVMU.US,D,20250819,000000,44.34,44.34,44.285,44.3225,1880,0
+AVMU.US,D,20250820,000000,44.3695,44.3695,44.28,44.287,8718,0
+AVMU.US,D,20250821,000000,44.22,44.33,44.19,44.195,6663,0
+AVMU.US,D,20250822,000000,44.3495,44.3895,44.25,44.25,17910,0
+AVMU.US,D,20250825,000000,44.31,44.36,44.31,44.325,8848,0
+AVMU.US,D,20250826,000000,44.335,44.38,44.21,44.355,24205,0
+AVMU.US,D,20250827,000000,44.29,44.385,44.29,44.385,1579,0
+AVMU.US,D,20250828,000000,44.39,44.4169,44.375,44.4053,9300,0
+AVMU.US,D,20250829,000000,44.38,44.41,44.37,44.4096,1236,0
+AVMU.US,D,20250902,000000,44.27,44.32,44.16,44.1994,3403,0
+AVMU.US,D,20250903,000000,44.21,44.36,44.21,44.34,2368,0
+AVMU.US,D,20250904,000000,44.42,44.51,44.42,44.46,22953,0
+AVMU.US,D,20250905,000000,44.76,44.85,44.74,44.835,9678,0
+AVMU.US,D,20250908,000000,44.99,45.155,44.93,45.155,3493,0
+AVMU.US,D,20250909,000000,45.15,45.19,45.11,45.14,7922,0
+AVMU.US,D,20250910,000000,45.32,45.35,45.3001,45.32,1540,0
+AVMU.US,D,20250911,000000,45.5,45.5105,45.46,45.5,8255,0
+AVMU.US,D,20250912,000000,45.51,45.54,45.3901,45.495,9817,0
+AVMU.US,D,20250915,000000,45.61,45.64,45.5201,45.6056,8049,0
+AVMU.US,D,20250916,000000,45.68,45.68,45.6058,45.635,4689,0
+AVMU.US,D,20250917,000000,45.72,45.85,45.69,45.7148,3966,0
+AVMU.US,D,20250918,000000,45.64,45.67,45.61,45.67,3906,0
+AVMU.US,D,20250919,000000,45.67,45.67,45.49,45.6314,2302,0
+AVMU.US,D,20250922,000000,45.59,45.6506,45.55,45.635,5685,0
+AVMU.US,D,20250923,000000,45.69,45.69,45.52,45.62,4339,0
+AVMU.US,D,20250924,000000,45.61,45.61,45.46,45.54,2926,0
+AVMU.US,D,20250925,000000,45.48,45.5273,45.48,45.4852,1335,0
+AVMU.US,D,20250926,000000,45.5025,45.5396,45.4,45.49,7752,0
+AVMU.US,D,20250929,000000,45.57,45.63,45.57,45.59,837,0
+AVMU.US,D,20250930,000000,45.58,45.63,45.55,45.6031,6119,0
+AVMU.US,D,20251001,000000,45.565,45.58,45.525,45.525,954,0
+AVMU.US,D,20251002,000000,45.52,45.65,45.45,45.51,2860,0
+AVMU.US,D,20251003,000000,45.5608,45.5658,45.545,45.545,3360,0
+AVMU.US,D,20251006,000000,45.52,45.58,45.47,45.58,8314,0
+AVMU.US,D,20251007,000000,45.62,45.715,45.58,45.66,4913,0
+AVMU.US,D,20251008,000000,45.7077,45.8,45.66,45.67,9288,0
+AVMU.US,D,20251009,000000,45.6784,45.69,45.67,45.69,1599,0
+AVMU.US,D,20251010,000000,45.83,45.87,45.66,45.66,25334,0
+AVMU.US,D,20251013,000000,45.785,45.8282,45.67,45.8282,13289,0
+AVMU.US,D,20251014,000000,45.87,45.89,45.85,45.8614,13703,0
+AVMU.US,D,20251015,000000,45.93,45.93,45.875,45.875,7349,0
+AVMU.US,D,20251016,000000,45.93,46.05,45.93,46.05,6059,0
+AVMU.US,D,20251017,000000,46.05,46.09,46.0498,46.065,4566,0
+AVMU.US,D,20251020,000000,46.14,46.15,46.095,46.095,8584,0
+AVMU.US,D,20251021,000000,46.14,46.15,46.14,46.14,702,0
+AVMU.US,D,20251022,000000,46.15,46.25,46.15,46.17,9360,0
+AVMU.US,D,20251023,000000,46.15,46.23,46.11,46.15,10374,0
+AVMU.US,D,20251024,000000,46.24,46.25,46.175,46.175,1620,0
+AVMU.US,D,20251027,000000,46.18,46.29,46.18,46.25,13020,0
+AVMU.US,D,20251028,000000,46.24,46.28,46.1948,46.1948,3253,0
+AVMU.US,D,20251029,000000,46.18,46.2,46.12,46.1208,7821,0
+AVMU.US,D,20251030,000000,45.92,46.08,45.92,46.005,4526,0
+AVMU.US,D,20251031,000000,46.02,46.04,46,46.0273,1123,0
+AVMU.US,D,20251103,000000,45.8,46.005,45.7,45.955,24733,0
+AVMU.US,D,20251104,000000,45.89,45.92,45.8873,45.895,1353,0
+AVMU.US,D,20251105,000000,45.86,45.86,45.77,45.775,5062,0
+AVMU.US,D,20251106,000000,45.88,45.955,45.73,45.865,7868,0
+AVMU.US,D,20251107,000000,45.93,45.94,45.855,45.855,5738,0
+AVMU.US,D,20251110,000000,45.891,45.9,45.73,45.8702,13573,0
+AVMU.US,D,20251111,000000,45.9399,45.985,45.92,45.985,6563,0
+AVMU.US,D,20251112,000000,45.9264,45.98,45.8,45.905,7696,0
+AVMU.US,D,20251113,000000,45.9,45.91,45.845,45.855,3599,0
+AVMU.US,D,20251114,000000,45.94,45.94,45.76,45.785,1568,0
+AVMU.US,D,20251117,000000,45.9,46.0099,45.86,45.86,19147,0
+AVMU.US,D,20251118,000000,45.96,46.024,45.8901,45.92,4168,0
+AVMU.US,D,20251119,000000,45.93,45.96,45.8,45.862,2287,0
+AVMU.US,D,20251120,000000,45.94,45.98,45.9303,45.935,3473,0
+AVMU.US,D,20251121,000000,45.961,46.01,45.95,45.97,3895,0
+AVMU.US,D,20251124,000000,46.015,46.1,45.95,46.0657,18100,0
+AVMU.US,D,20251125,000000,46.02,46.1,45.93,46.025,12238,0
+AVMU.US,D,20251126,000000,46.035,46.13,46.035,46.105,2309,0
+AVMU.US,D,20251128,000000,46.09,46.1062,46.08,46.1059,2244,0
+AVMU.US,D,20251201,000000,45.9,45.98,45.8825,45.89,926,0
+AVMU.US,D,20251202,000000,45.87,45.88,45.821,45.87,2958,0
+AVMU.US,D,20251203,000000,45.96,45.96,45.87,45.875,5555,0
+AVMU.US,D,20251204,000000,45.8375,45.89,45.8375,45.875,2340,0
+AVMU.US,D,20251205,000000,45.86,45.905,45.65,45.905,4506,0
+AVMU.US,D,20251208,000000,45.89,45.92,45.73,45.845,27848,0
+AVMU.US,D,20251209,000000,45.89,45.9,45.88,45.88,28256,0
+AVMU.US,D,20251210,000000,45.85,45.85,45.77,45.815,7016,0
+AVMU.US,D,20251211,000000,45.93,45.99,45.8289,45.87,17711,0
+AVMU.US,D,20251212,000000,45.78,45.86,45.76,45.86,18813,0
+AVMU.US,D,20251215,000000,45.84,45.95,45.84,45.92,12158,0
+AVMU.US,D,20251216,000000,45.74,45.86,45.72,45.86,14437,0
+AVMU.US,D,20251217,000000,45.92,45.94,45.8706,45.94,10117,0
+AVMU.US,D,20251218,000000,46.07,46.08,45.94,45.995,15670,0
+AVMU.US,D,20251219,000000,46.02,46.11,46.01,46.11,37624,0
+AVMU.US,D,20251222,000000,46.11,46.14,46.11,46.12,7483,0
+AVMU.US,D,20251223,000000,46.09,46.15,46.09,46.135,12325,0
+AVMU.US,D,20251224,000000,46.16,46.16,46.12,46.14,3620,0
+AVMU.US,D,20251226,000000,46.19,46.1926,46.12,46.13,4126,0
+AVMU.US,D,20251229,000000,46.2191,46.3,46.18,46.3,18787,0
+AVMU.US,D,20251230,000000,46.22,46.28,46.21,46.21,10223,0
+AVMU.US,D,20251231,000000,46.225,46.2783,46.22,46.24,6975,0
+AVMU.US,D,20260102,000000,46.3,46.3299,46.265,46.31,9086,0
+AVMU.US,D,20260105,000000,46.39,46.405,46.26,46.26,12104,0
+AVMU.US,D,20260106,000000,46.3101,46.3604,46.295,46.3604,5816,0
+AVMU.US,D,20260107,000000,46.41,46.46,46.4,46.435,15209,0
+AVMU.US,D,20260108,000000,46.43,46.47,46.42,46.445,7335,0
+AVMU.US,D,20260109,000000,46.445,46.53,46.44,46.5164,5429,0
+AVMU.US,D,20260112,000000,46.5,46.53,46.48,46.505,7801,0
+AVMU.US,D,20260113,000000,46.51,46.54,46.49,46.515,10717,0
+AVMU.US,D,20260114,000000,46.5512,46.58,46.5301,46.555,20714,0
+AVMU.US,D,20260115,000000,46.58,46.58,46.555,46.562,805,0
+AVMU.US,D,20260116,000000,46.54,46.59,46.5,46.525,14111,0
+AVMU.US,D,20260120,000000,46.33,46.41,46.33,46.375,9094,0
+AVMU.US,D,20260121,000000,46.38,46.47,46.3541,46.47,17791,0
+AVMU.US,D,20260122,000000,46.45,46.5,46.43,46.478,23360,0
+AVMU.US,D,20260123,000000,46.5,46.53,46.47,46.515,7955,0
+AVMU.US,D,20260126,000000,46.53,46.5599,46.496,46.525,4985,0
+AVMU.US,D,20260127,000000,46.54,46.59,46.535,46.587,9121,0
+AVMU.US,D,20260128,000000,46.57,46.66,46.57,46.63,3377,0
+AVMU.US,D,20260129,000000,46.65,46.655,46.57,46.644,9346,0
+AVMU.US,D,20260130,000000,46.6702,46.68,46.66,46.67,5654,0
+AVMU.US,D,20260202,000000,46.72,46.7235,46.65,46.7052,6871,0
+AVMU.US,D,20260203,000000,46.685,46.74,46.66,46.74,1846,0
+AVMU.US,D,20260204,000000,46.765,46.8,46.74,46.765,2131,0
+AVMU.US,D,20260205,000000,46.68,46.71,46.665,46.695,6139,0
+AVMU.US,D,20260206,000000,46.7,46.71,46.66,46.6796,4798,0
+AVMU.US,D,20260209,000000,46.71,46.8,46.71,46.774,3631,0
+AVMU.US,D,20260210,000000,46.805,46.85,46.79,46.8,4943,0
+AVMU.US,D,20260211,000000,46.73,46.78,46.73,46.745,14409,0
+AVMU.US,D,20260212,000000,46.79,46.87,46.77,46.85,2849,0
+AVMU.US,D,20260213,000000,46.92,46.94,46.851,46.87,10059,0
+AVMU.US,D,20260217,000000,46.91,46.94,46.8604,46.93,3231,0
+AVMU.US,D,20260218,000000,46.865,46.89,46.865,46.87,7369,0

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

@@ -0,0 +1,973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVSE.US,D,20220401,000000,50.1791,50.3475,50.0995,50.3116,22947.347686054,0
+AVSE.US,D,20220404,000000,51.0563,51.0762,51.0305,51.0305,4489.34951889,0
+AVSE.US,D,20220405,000000,50.2289,50.2489,50.2289,50.2456,351.12230874,0
+AVSE.US,D,20220406,000000,49.9,50.0146,49.8302,49.8904,1575.034356348,0
+AVSE.US,D,20220407,000000,49.3567,49.5411,49.3567,49.3992,1795.739807556,0
+AVSE.US,D,20220408,000000,49.497,49.497,49.497,49.497,1708.4608336692,0
+AVSE.US,D,20220411,000000,48.9654,48.9654,48.9654,48.9654,29.0929912956,0
+AVSE.US,D,20220412,000000,48.8056,48.8056,48.729,48.729,339.0838295832,0
+AVSE.US,D,20220413,000000,49.1125,49.2919,49.1125,49.186,2244.1731561468,0
+AVSE.US,D,20220414,000000,48.7363,48.7363,48.7363,48.7363,6.0192395784,0
+AVSE.US,D,20220418,000000,48.5593,48.6041,48.5249,48.5249,3068.8089783876,0
+AVSE.US,D,20220419,000000,48.2154,48.2862,48.2154,48.2862,1244.9793861324,0
+AVSE.US,D,20220420,000000,48.2951,48.2951,48.2752,48.2903,654.0907008528,0
+AVSE.US,D,20220421,000000,48.0958,48.0958,47.5576,47.5956,30606.830049568,0
+AVSE.US,D,20220422,000000,47.1687,47.1687,47.1319,47.1319,239.7663765396,0
+AVSE.US,D,20220425,000000,46.4111,46.4111,46.4111,46.4111,4319.8076040984,0
+AVSE.US,D,20220426,000000,46.0125,46.132,45.853,45.8578,2688.593678352,0
+AVSE.US,D,20220427,000000,45.7832,46.2018,45.7832,46.0251,28297.448464655,0
+AVSE.US,D,20220428,000000,46.142,46.6404,46.1121,46.6404,1465.6848373404,0
+AVSE.US,D,20220429,000000,47.2585,47.2634,46.5566,46.5566,2066.605588584,0
+AVSE.US,D,20220502,000000,46.491,46.491,46.0723,46.453,4812.3820429308,0
+AVSE.US,D,20220503,000000,46.775,46.8996,46.775,46.895,860.7512597112,0
+AVSE.US,D,20220504,000000,46.3713,47.5,46.3415,47.5,319.0196976552,0
+AVSE.US,D,20220505,000000,45.9477,45.9477,45.5739,45.7207,3939.5923040628,0
+AVSE.US,D,20220506,000000,45.2649,45.2649,45.0737,45.0737,18432.918002254,0
+AVSE.US,D,20220509,000000,43.9291,43.9989,43.7663,43.7663,13019.615208079,0
+AVSE.US,D,20220510,000000,44.2082,44.2082,43.7896,44.0193,1362.3545579112,0
+AVSE.US,D,20220511,000000,44.3378,44.3378,43.6375,43.6375,6223.8937240656,0
+AVSE.US,D,20220512,000000,43.2933,43.3538,43.1307,43.3538,4635.8176819644,0
+AVSE.US,D,20220513,000000,44.4873,44.5944,44.4873,44.5944,639.0426019068,0
+AVSE.US,D,20220516,000000,44.7365,44.7365,44.6016,44.6016,6409.4869443996,0
+AVSE.US,D,20220517,000000,45.4641,45.7134,45.4341,45.6541,8830.2244615128,0
+AVSE.US,D,20220518,000000,45.21,45.21,44.7366,44.7749,5150.4626659176,0
+AVSE.US,D,20220519,000000,45.2549,45.4841,45.2549,45.3266,9805.3412732136,0
+AVSE.US,D,20220520,000000,45.6337,45.6337,45.1353,45.4568,4158.291342078,0
+AVSE.US,D,20220523,000000,45.9277,46.0125,45.912,45.912,12156.857535175,0
+AVSE.US,D,20220524,000000,45.2349,45.2848,45.1452,45.2621,22542.052221108,0
+AVSE.US,D,20220525,000000,45.1253,45.5639,45.0854,45.2996,11283.064589711,0
+AVSE.US,D,20220526,000000,46.0323,46.0822,46.0323,46.0822,9639.8121848076,0
+AVSE.US,D,20220527,000000,46.4809,46.5308,46.3813,46.5171,15163.467704586,0
+AVSE.US,D,20220531,000000,47.3083,47.398,47.198,47.198,1938.1951442448,0
+AVSE.US,D,20220601,000000,47.2236,47.2236,46.8797,47.0156,3281.4887768244,0
+AVSE.US,D,20220602,000000,47.1687,47.5973,47.1687,47.5561,8593.4677047624,0
+AVSE.US,D,20220603,000000,46.9794,46.9794,46.7949,46.8517,4534.493815728,0
+AVSE.US,D,20220606,000000,46.9594,47.0491,46.9395,46.9643,1953.2432431908,0
+AVSE.US,D,20220607,000000,47.0194,47.0194,47.0194,47.0194,3.0096197892,0
+AVSE.US,D,20220608,000000,47.2983,47.707,46.9993,47.07,23684.704534408,0
+AVSE.US,D,20220609,000000,46.4062,46.4062,46.1949,46.1949,226.7246907864,0
+AVSE.US,D,20220610,000000,45.6436,45.6436,45.593,45.593,1967.2881355404,0
+AVSE.US,D,20220613,000000,44.1684,44.1684,43.8901,43.8901,2478.9234997044,0
+AVSE.US,D,20220614,000000,44.3079,44.3079,44.2132,44.2931,399.2762253672,0
+AVSE.US,D,20220615,000000,44.6069,45.0157,44.5969,44.8952,3661.70407686,0
+AVSE.US,D,20220616,000000,43.5005,43.6442,43.5005,43.5311,6254.993128554,0
+AVSE.US,D,20220617,000000,43.7097,43.7597,43.5304,43.66,11074.39761766,0
+AVSE.US,D,20220621,000000,44.161,44.3343,44.16,44.2125,9009,0
+AVSE.US,D,20220622,000000,43.6099,43.6099,43.5128,43.5128,842,0
+AVSE.US,D,20220623,000000,43.49,43.63,43.49,43.6199,3177,0
+AVSE.US,D,20220624,000000,44.42,44.48,44.42,44.4778,784,0
+AVSE.US,D,20220627,000000,44.76,44.76,44.6516,44.6516,1321,0
+AVSE.US,D,20220628,000000,45.04,45.04,44.3651,44.397,3662,0
+AVSE.US,D,20220629,000000,44.2162,44.2162,44.1291,44.1363,4663,0
+AVSE.US,D,20220630,000000,43.549,43.94,43.47,43.7885,5094,0
+AVSE.US,D,20220701,000000,43.28,43.64,43.28,43.5955,27083,0
+AVSE.US,D,20220705,000000,42.5423,43.13,42.5423,43.082,2655,0
+AVSE.US,D,20220706,000000,42.6999,43.0199,42.6811,42.8717,4556,0
+AVSE.US,D,20220707,000000,43.79,43.84,43.7438,43.7438,18362,0
+AVSE.US,D,20220708,000000,43.805,43.87,43.805,43.8514,3779,0
+AVSE.US,D,20220711,000000,42.83,42.83,42.7265,42.7265,10901,0
+AVSE.US,D,20220712,000000,42.64,42.64,42.5755,42.5755,3476,0
+AVSE.US,D,20220713,000000,42.605,42.66,42.5217,42.5217,4651,0
+AVSE.US,D,20220714,000000,41.905,42.23,41.9,42.1882,3978,0
+AVSE.US,D,20220715,000000,42.05,42.3171,42.05,42.3171,4791,0
+AVSE.US,D,20220718,000000,43.02,43.07,42.6093,42.6093,10474,0
+AVSE.US,D,20220719,000000,43.24,43.31,43.1805,43.263,3824,0
+AVSE.US,D,20220720,000000,43.23,43.23,43.0906,43.0906,2580,0
+AVSE.US,D,20220721,000000,43.34,43.54,43.19,43.5163,5356,0
+AVSE.US,D,20220722,000000,43.44,43.46,43.05,43.185,10626,0
+AVSE.US,D,20220725,000000,43.25,43.3081,43.25,43.3081,653,0
+AVSE.US,D,20220726,000000,43.29,43.29,42.8913,42.8997,1900,0
+AVSE.US,D,20220727,000000,43.24,43.66,43.2301,43.6065,4103,0
+AVSE.US,D,20220728,000000,43.6,43.83,43.5999,43.8032,4424,0
+AVSE.US,D,20220729,000000,43.5,43.62,43.43,43.598,3053,0
+AVSE.US,D,20220801,000000,43.39,43.58,43.32,43.3443,3734,0
+AVSE.US,D,20220802,000000,43.07,43.48,43.07,43.1318,8343,0
+AVSE.US,D,20220803,000000,43.31,43.5,43.3099,43.4271,3042,0
+AVSE.US,D,20220804,000000,43.68,43.7682,43.649,43.685,3693,0
+AVSE.US,D,20220805,000000,43.859,43.859,43.59,43.7553,8058,0
+AVSE.US,D,20220808,000000,44.1,44.1,43.83,43.8644,2240,0
+AVSE.US,D,20220809,000000,43.98,43.98,43.6643,43.7035,3056,0
+AVSE.US,D,20220810,000000,44.08,44.28,44.08,44.28,2372,0
+AVSE.US,D,20220811,000000,44.9,44.9,44.38,44.415,3878,0
+AVSE.US,D,20220812,000000,44.535,44.8675,44.535,44.8238,10392,0
+AVSE.US,D,20220815,000000,44.57,44.78,44.57,44.6801,746,0
+AVSE.US,D,20220816,000000,44.71,44.735,44.71,44.735,608,0
+AVSE.US,D,20220817,000000,44.5,44.5999,44.4727,44.4727,682,0
+AVSE.US,D,20220818,000000,44.255,44.2899,44.1873,44.1873,3765,0
+AVSE.US,D,20220819,000000,43.59,43.72,43.51,43.7047,22790,0
+AVSE.US,D,20220822,000000,43.46,43.47,43.395,43.422,948,0
+AVSE.US,D,20220823,000000,43.51,43.63,43.51,43.5918,2975,0
+AVSE.US,D,20220824,000000,43.79,43.79,43.7492,43.7492,587,0
+AVSE.US,D,20220825,000000,44.04,44.349,44.04,44.3421,4079,0
+AVSE.US,D,20220826,000000,44.29,44.29,43.9,43.9004,4385,0
+AVSE.US,D,20220829,000000,43.805,43.805,43.6028,43.6028,1041,0
+AVSE.US,D,20220830,000000,43.82,43.82,43.14,43.1729,3090,0
+AVSE.US,D,20220831,000000,43.56,43.56,43.399,43.43,1436,0
+AVSE.US,D,20220901,000000,42.99,43.17,42.86,43.1637,7789,0
+AVSE.US,D,20220902,000000,42.96,42.96,42.8008,42.8008,2582,0
+AVSE.US,D,20220906,000000,42.65,42.65,42.3327,42.3327,615,0
+AVSE.US,D,20220907,000000,42.5,42.75,42.4466,42.7307,10166,0
+AVSE.US,D,20220908,000000,42.499,42.5353,42.49,42.5353,389,0
+AVSE.US,D,20220909,000000,43.21,43.2499,43.195,43.195,1341,0
+AVSE.US,D,20220912,000000,43.6856,43.6856,43.6856,43.6856,58,0
+AVSE.US,D,20220913,000000,43.12,43.12,42.4156,42.4156,19834,0
+AVSE.US,D,20220914,000000,42.78,42.81,42.55,42.81,62140,0
+AVSE.US,D,20220915,000000,42.75,42.75,42.28,42.29,19456,0
+AVSE.US,D,20220916,000000,41.895,41.9839,41.895,41.9839,653,0
+AVSE.US,D,20220919,000000,42.01,42.19,42.01,42.0965,2568,0
+AVSE.US,D,20220920,000000,41.95,41.95,41.8344,41.875,588,0
+AVSE.US,D,20220921,000000,41.515,41.7698,41.2753,41.2753,1914,0
+AVSE.US,D,20220922,000000,41.1,41.23,40.9501,41.1091,4152,0
+AVSE.US,D,20220923,000000,40.01,40.04,39.8,39.9832,6674,0
+AVSE.US,D,20220926,000000,39.78,39.85,39.4,39.4681,17525,0
+AVSE.US,D,20220927,000000,39.88,39.89,39.3969,39.4522,7983,0
+AVSE.US,D,20220928,000000,39.11,39.75,39.11,39.7,7350,0
+AVSE.US,D,20220929,000000,38.98,38.98,38.54,38.7301,13895,0
+AVSE.US,D,20220930,000000,38.77,38.96,38.72,38.73,20180,0
+AVSE.US,D,20221003,000000,38.97,39.44,38.97,39.3156,11047,0
+AVSE.US,D,20221004,000000,40.61,40.6899,40.43,40.64,13236,0
+AVSE.US,D,20221005,000000,40.38,40.5,40.19,40.3501,10289,0
+AVSE.US,D,20221006,000000,40.26,40.2699,40.1634,40.1634,6555,0
+AVSE.US,D,20221007,000000,39.7011,39.7011,39.2101,39.3416,3720,0
+AVSE.US,D,20221010,000000,39.17,39.26,38.9414,38.9414,119379,0
+AVSE.US,D,20221011,000000,38.64,38.64,38.2352,38.2352,18437,0
+AVSE.US,D,20221012,000000,38.43,38.43,38.27,38.3522,23597,0
+AVSE.US,D,20221013,000000,37.53,38.67,37.53,38.5329,8759,0
+AVSE.US,D,20221014,000000,38.225,38.41,38.01,38.01,26702,0
+AVSE.US,D,20221017,000000,38.96,39.07,38.94,38.9638,4700,0
+AVSE.US,D,20221018,000000,39.22,39.22,38.8139,38.9781,6687,0
+AVSE.US,D,20221019,000000,38.5299,38.65,38.2277,38.2717,7057,0
+AVSE.US,D,20221020,000000,39.06,39.06,38.44,38.5311,97789,0
+AVSE.US,D,20221021,000000,38.3,39.02,38.3,38.9326,59288,0
+AVSE.US,D,20221024,000000,37.79,37.79,37.28,37.6195,11845,0
+AVSE.US,D,20221025,000000,37.82,38.109,37.82,38.0444,17096,0
+AVSE.US,D,20221026,000000,38.74,38.74,38.4885,38.526,7477,0
+AVSE.US,D,20221027,000000,38.6381,38.71,38.3931,38.3931,7192,0
+AVSE.US,D,20221028,000000,38.24,38.25,38.2119,38.2173,7110,0
+AVSE.US,D,20221031,000000,37.88,38.359,37.88,38.15,92820,0
+AVSE.US,D,20221101,000000,39.15,39.15,38.7199,38.8113,29487,0
+AVSE.US,D,20221102,000000,39.12,39.29,38.4886,38.4886,70862,0
+AVSE.US,D,20221103,000000,38.44,38.81,38.38,38.7311,12382,0
+AVSE.US,D,20221104,000000,39.9,40.28,39.9,40.28,7630,0
+AVSE.US,D,20221107,000000,40.64,40.66,40.3,40.4,40361,0
+AVSE.US,D,20221108,000000,40.5073,40.8008,40.38,40.65,2241,0
+AVSE.US,D,20221109,000000,40.29,40.29,39.93,39.93,24106,0
+AVSE.US,D,20221110,000000,41.28,41.4571,41.28,41.4571,12002,0
+AVSE.US,D,20221111,000000,41.98,42.22,41.98,42.1,3471,0
+AVSE.US,D,20221114,000000,42.15,42.3599,42.0293,42.0293,3555,0
+AVSE.US,D,20221115,000000,43.01,43.135,42.69,42.8371,7918,0
+AVSE.US,D,20221116,000000,42.13,42.1444,41.97,42.0521,3918,0
+AVSE.US,D,20221117,000000,41.52,42.26,41.52,42.1974,5750,0
+AVSE.US,D,20221118,000000,41.8699,41.98,41.8603,41.9028,20350,0
+AVSE.US,D,20221121,000000,41.68,41.68,41.5,41.5891,8156,0
+AVSE.US,D,20221122,000000,41.55,41.74,41.55,41.6871,6263,0
+AVSE.US,D,20221123,000000,41.99,42.04,41.925,41.97,4216,0
+AVSE.US,D,20221125,000000,41.9833,41.9833,41.9833,41.9833,100,0
+AVSE.US,D,20221128,000000,42.18,42.505,41.9157,41.9157,5992,0
+AVSE.US,D,20221129,000000,42.6,42.6894,42.6,42.662,2400,0
+AVSE.US,D,20221130,000000,43.6,44.15,43.375,44.13,28779,0
+AVSE.US,D,20221201,000000,43.8382,43.8382,43.8382,43.8382,179,0
+AVSE.US,D,20221202,000000,44.0004,44.0303,43.9654,43.9654,2576,0
+AVSE.US,D,20221205,000000,43.4298,43.55,43.4298,43.497,1866,0
+AVSE.US,D,20221206,000000,43.49,43.61,43.35,43.4056,3113,0
+AVSE.US,D,20221207,000000,43.21,43.35,43.21,43.3332,3541,0
+AVSE.US,D,20221208,000000,43.34,43.7123,43.34,43.7123,353,0
+AVSE.US,D,20221209,000000,43.73,43.82,43.4445,43.4445,1781,0
+AVSE.US,D,20221212,000000,43.17,43.35,43.04,43.35,4145,0
+AVSE.US,D,20221213,000000,44.59,44.59,43.62,43.6201,29015,0
+AVSE.US,D,20221214,000000,43.77,43.99,43.67,43.7686,8359,0
+AVSE.US,D,20221215,000000,42.6866,42.6899,42.3527,42.3527,5328,0
+AVSE.US,D,20221216,000000,42.49,42.49,42.4601,42.4601,345,0
+AVSE.US,D,20221219,000000,42.59,42.59,42.476,42.5021,3800,0
+AVSE.US,D,20221220,000000,42.68,42.68,42.5143,42.5143,72391,0
+AVSE.US,D,20221221,000000,42.56,42.92,42.52,42.9002,9283,0
+AVSE.US,D,20221222,000000,42.3701,42.52,42.1837,42.4804,6902,0
+AVSE.US,D,20221223,000000,42.54,42.57,42.44,42.5036,7489,0
+AVSE.US,D,20221227,000000,42.62,43.1226,42.62,43.1058,994,0
+AVSE.US,D,20221228,000000,42.52,42.7,42.34,42.4147,8953,0
+AVSE.US,D,20221229,000000,43.111,43.15,43.0614,43.1401,1324,0
+AVSE.US,D,20221230,000000,42.72,42.77,42.51,42.7,24118,0
+AVSE.US,D,20230103,000000,43.01,43.12,42.76,42.924,1367,0
+AVSE.US,D,20230104,000000,43.94,44.12,43.94,44.0712,514,0
+AVSE.US,D,20230105,000000,43.81,44.01,43.81,43.9558,691,0
+AVSE.US,D,20230106,000000,44.4,44.97,44.33,44.96,4222,0
+AVSE.US,D,20230109,000000,45.4228,45.57,45.21,45.2309,2509,0
+AVSE.US,D,20230110,000000,45.38,45.5392,45.19,45.5392,1098,0
+AVSE.US,D,20230111,000000,45.48,45.74,45.48,45.6754,4405,0
+AVSE.US,D,20230112,000000,45.76,46.05,45.76,45.9459,1888,0
+AVSE.US,D,20230113,000000,45.9,46.18,45.9,46.1421,1690,0
+AVSE.US,D,20230117,000000,46.02,46.1,46.02,46.0443,2698,0
+AVSE.US,D,20230118,000000,45.8859,45.8859,45.7152,45.7152,389,0
+AVSE.US,D,20230119,000000,46.07,46.28,46,46.161,1703,0
+AVSE.US,D,20230120,000000,46.57,46.74,46.57,46.7128,949,0
+AVSE.US,D,20230123,000000,46.71,47.33,46.71,47.1648,2002,0
+AVSE.US,D,20230124,000000,47.07,47.0954,47.07,47.0954,167,0
+AVSE.US,D,20230125,000000,46.75,47.0626,46.69,47.0626,1110,0
+AVSE.US,D,20230126,000000,47.33,47.4973,47.3,47.4973,3740,0
+AVSE.US,D,20230127,000000,47.42,47.45,47.2966,47.2966,2104,0
+AVSE.US,D,20230130,000000,46.71,46.71,46.498,46.498,1206,0
+AVSE.US,D,20230131,000000,46.24,46.5101,46.24,46.5101,3837,0
+AVSE.US,D,20230201,000000,46.61,47.3123,46.61,47.1412,7443,0
+AVSE.US,D,20230202,000000,46.8601,46.9995,46.8601,46.9995,2216,0
+AVSE.US,D,20230203,000000,46.56,46.6,46.19,46.2188,3934,0
+AVSE.US,D,20230206,000000,45.59,45.5905,45.52,45.5905,1405,0
+AVSE.US,D,20230207,000000,45.86,45.86,45.67,45.8515,465,0
+AVSE.US,D,20230208,000000,45.81,45.82,45.73,45.7785,4713,0
+AVSE.US,D,20230209,000000,46.17,46.17,45.97,45.9745,1215,0
+AVSE.US,D,20230210,000000,45.66,45.66,45.45,45.59,1711,0
+AVSE.US,D,20230213,000000,45.63,45.8571,45.63,45.8571,1758,0
+AVSE.US,D,20230214,000000,45.81,45.81,45.54,45.7092,4162,0
+AVSE.US,D,20230215,000000,45.19,45.32,45.12,45.2874,1701,0
+AVSE.US,D,20230216,000000,45.39,45.5499,45.3133,45.3331,697,0
+AVSE.US,D,20230217,000000,44.92,45.07,44.92,45.0653,1110,0
+AVSE.US,D,20230221,000000,44.95,44.95,44.54,44.6084,3894,0
+AVSE.US,D,20230222,000000,44.4043,44.5,44.2802,44.3307,5154,0
+AVSE.US,D,20230223,000000,44.74,44.74,44.45,44.6839,1535,0
+AVSE.US,D,20230224,000000,43.9,43.9,43.58,43.7327,11118,0
+AVSE.US,D,20230227,000000,43.85,43.98,43.85,43.95,2200,0
+AVSE.US,D,20230228,000000,43.787,43.85,43.68,43.6815,4290,0
+AVSE.US,D,20230301,000000,44.49,44.57,44.46,44.5105,8578,0
+AVSE.US,D,20230302,000000,44.5599,44.77,44.5132,44.7406,6713,0
+AVSE.US,D,20230303,000000,44.84,45.11,44.83,45.0735,14232,0
+AVSE.US,D,20230306,000000,44.96,45.215,44.96,44.9833,2443,0
+AVSE.US,D,20230307,000000,44.55,44.56,44.23,44.2713,1348,0
+AVSE.US,D,20230308,000000,44.54,44.54,44.445,44.4904,742,0
+AVSE.US,D,20230309,000000,44.17,44.2,43.5826,43.5826,4383,0
+AVSE.US,D,20230310,000000,43.55,43.55,43.2755,43.2755,812,0
+AVSE.US,D,20230313,000000,43.43,43.43,43.2588,43.2588,541,0
+AVSE.US,D,20230314,000000,43.31,43.31,43.1599,43.2519,1767,0
+AVSE.US,D,20230315,000000,42.41,42.53,42.2427,42.4898,3339,0
+AVSE.US,D,20230316,000000,42.56,43.28,42.52,43.2736,113716,0
+AVSE.US,D,20230317,000000,43.26,43.26,42.8,43.0096,5128,0
+AVSE.US,D,20230320,000000,42.93,43.06,42.93,43.0101,4322,0
+AVSE.US,D,20230321,000000,43.42,43.42,43.2,43.3949,10138,0
+AVSE.US,D,20230322,000000,43.77,43.94,43.5623,43.5623,6641,0
+AVSE.US,D,20230323,000000,44.37,44.37,43.7874,44.0408,6277,0
+AVSE.US,D,20230324,000000,43.72,43.8738,43.68,43.8738,27402,0
+AVSE.US,D,20230327,000000,43.65,43.75,43.61,43.6807,4812,0
+AVSE.US,D,20230328,000000,44.1,44.1551,44.0461,44.1551,3879,0
+AVSE.US,D,20230329,000000,44.16,44.47,44.16,44.27,44591,0
+AVSE.US,D,20230330,000000,44.8717,44.8717,44.7101,44.7919,4035,0
+AVSE.US,D,20230331,000000,44.89,44.89,44.7175,44.7823,716,0
+AVSE.US,D,20230403,000000,44.65,44.8231,44.65,44.8231,4373,0
+AVSE.US,D,20230404,000000,44.67,44.86,44.67,44.86,14841,0
+AVSE.US,D,20230405,000000,44.35,44.52,44.3235,44.4465,46364,0
+AVSE.US,D,20230406,000000,44.386,44.71,44.386,44.6,7781,0
+AVSE.US,D,20230410,000000,44.54,44.7,44.45,44.6658,7863,0
+AVSE.US,D,20230411,000000,45.21,45.26,45.02,45.02,10828,0
+AVSE.US,D,20230412,000000,45.03,45.07,44.76,44.8276,12057,0
+AVSE.US,D,20230413,000000,45.4404,45.64,45.4404,45.54,2995,0
+AVSE.US,D,20230414,000000,45.21,45.2442,45.14,45.2442,3441,0
+AVSE.US,D,20230417,000000,45.36,45.39,45.25,45.35,1206,0
+AVSE.US,D,20230418,000000,45.4,45.4,45.2989,45.2989,580,0
+AVSE.US,D,20230419,000000,44.97,45.04,44.929,44.929,3747,0
+AVSE.US,D,20230420,000000,44.86,44.99,44.7401,44.8106,2995,0
+AVSE.US,D,20230421,000000,44.36,44.42,44.32,44.3831,1686,0
+AVSE.US,D,20230424,000000,44.321,44.321,44.1814,44.2727,2103,0
+AVSE.US,D,20230425,000000,43.62,43.62,43.4101,43.4692,593,0
+AVSE.US,D,20230426,000000,43.89,43.97,43.75,43.7723,4017,0
+AVSE.US,D,20230427,000000,44.185,44.3556,44.15,44.3556,2008,0
+AVSE.US,D,20230428,000000,44.4656,44.6093,44.4656,44.6093,757,0
+AVSE.US,D,20230501,000000,44.61,44.61,44.4801,44.5016,1509,0
+AVSE.US,D,20230502,000000,44.39,44.39,43.9825,44.0742,1292,0
+AVSE.US,D,20230503,000000,44.32,44.32,44.1116,44.1116,1453,0
+AVSE.US,D,20230504,000000,44.47,44.59,44.47,44.505,3565,0
+AVSE.US,D,20230505,000000,44.95,45.049,44.8801,45.0254,2063,0
+AVSE.US,D,20230508,000000,45.035,45.035,45.035,45.035,154,0
+AVSE.US,D,20230509,000000,44.67,44.72,44.6415,44.6788,3376,0
+AVSE.US,D,20230510,000000,44.6501,44.765,44.5301,44.765,719,0
+AVSE.US,D,20230511,000000,44.2841,44.61,44.2841,44.56,1195,0
+AVSE.US,D,20230512,000000,44.39,44.39,44.1099,44.1195,877,0
+AVSE.US,D,20230515,000000,44.7101,44.9263,44.71,44.9263,355,0
+AVSE.US,D,20230516,000000,44.7,44.7,44.53,44.5612,3655,0
+AVSE.US,D,20230517,000000,44.84,44.84,44.75,44.75,900,0
+AVSE.US,D,20230518,000000,44.6,44.645,44.4999,44.645,2228,0
+AVSE.US,D,20230519,000000,44.69,44.69,44.6101,44.635,1428,0
+AVSE.US,D,20230522,000000,45.17,45.17,45,45,3130,0
+AVSE.US,D,20230523,000000,44.6485,44.6485,44.405,44.405,3023,0
+AVSE.US,D,20230524,000000,44.28,44.28,44.08,44.17,2783,0
+AVSE.US,D,20230525,000000,44.26,44.26,44.2168,44.2168,168,0
+AVSE.US,D,20230526,000000,44.769,44.8614,44.769,44.8614,159,0
+AVSE.US,D,20230530,000000,44.81,44.81,44.35,44.405,3229,0
+AVSE.US,D,20230531,000000,43.87,44.23,43.87,44.1793,3311,0
+AVSE.US,D,20230601,000000,44.23,44.92,44.23,44.8654,4156,0
+AVSE.US,D,20230602,000000,45.69,45.69,45.53,45.59,1521,0
+AVSE.US,D,20230605,000000,45.44,45.535,45.4001,45.535,2961,0
+AVSE.US,D,20230606,000000,45.54,46.0361,45.54,45.92,30738,0
+AVSE.US,D,20230607,000000,46.1801,46.19,45.8201,45.875,12871,0
+AVSE.US,D,20230608,000000,46.04,46.1967,46.04,46.1967,3340,0
+AVSE.US,D,20230609,000000,46.5,46.52,46.4181,46.42,1262,0
+AVSE.US,D,20230612,000000,46.5837,46.64,46.5837,46.6222,2202,0
+AVSE.US,D,20230613,000000,46.94,46.94,46.8852,46.92,1164,0
+AVSE.US,D,20230614,000000,47.29,47.29,47.1899,47.1899,518,0
+AVSE.US,D,20230615,000000,47.55,47.63,47.4402,47.63,3242,0
+AVSE.US,D,20230616,000000,47.49,47.52,47.39,47.4104,5766,0
+AVSE.US,D,20230620,000000,46.4,46.4,46.27,46.325,3385,0
+AVSE.US,D,20230621,000000,46.2,46.29,46.1447,46.1447,1210,0
+AVSE.US,D,20230622,000000,45.815,46.02,45.815,45.9987,3159,0
+AVSE.US,D,20230623,000000,45.28,45.4,45.2545,45.3033,1428,0
+AVSE.US,D,20230626,000000,45.769,45.769,45.5116,45.5116,5024,0
+AVSE.US,D,20230627,000000,45.84,46.01,45.84,45.9473,1195,0
+AVSE.US,D,20230628,000000,45.62,45.76,45.62,45.68,3715,0
+AVSE.US,D,20230629,000000,45.5,45.55,45.4744,45.49,2116,0
+AVSE.US,D,20230630,000000,45.99,46.06,45.8893,45.931,5300,0
+AVSE.US,D,20230703,000000,46.48,46.53,46.395,46.53,1600,0
+AVSE.US,D,20230705,000000,46.15,46.15,46.075,46.08,1426,0
+AVSE.US,D,20230706,000000,45.45,45.45,45.01,45.2102,2283,0
+AVSE.US,D,20230707,000000,45.85,45.88,45.7055,45.7055,9238,0
+AVSE.US,D,20230710,000000,45.57,45.64,45.57,45.5923,2222,0
+AVSE.US,D,20230711,000000,46.02,46.1,45.96,46.1,1862,0
+AVSE.US,D,20230712,000000,46.9511,47.08,46.8477,47.0155,2691,0
+AVSE.US,D,20230713,000000,47.3326,47.49,47.31,47.49,966,0
+AVSE.US,D,20230714,000000,47.4,47.4199,47.24,47.3129,6963,0
+AVSE.US,D,20230717,000000,47.36,47.4401,47.36,47.4401,551,0
+AVSE.US,D,20230718,000000,47.26,47.33,47.11,47.2299,5095,0
+AVSE.US,D,20230719,000000,47.39,47.57,47.13,47.17,14197,0
+AVSE.US,D,20230720,000000,46.93,46.95,46.77,46.795,5272,0
+AVSE.US,D,20230721,000000,46.82,46.9,46.73,46.7992,1062,0
+AVSE.US,D,20230724,000000,47.358,47.42,47.325,47.325,4595,0
+AVSE.US,D,20230725,000000,47.76,47.76,47.6001,47.6239,899,0
+AVSE.US,D,20230726,000000,47.61,47.88,47.61,47.796,2421,0
+AVSE.US,D,20230727,000000,47.9217,48.0099,47.4659,47.4659,4824,0
+AVSE.US,D,20230728,000000,48.5401,48.57,48.45,48.57,1405,0
+AVSE.US,D,20230731,000000,48.55,48.5995,48.55,48.5995,1353,0
+AVSE.US,D,20230801,000000,48.18,48.18,48.0349,48.0349,1511,0
+AVSE.US,D,20230802,000000,47.25,52.22,46.85,46.88,26055,0
+AVSE.US,D,20230803,000000,46.97,47.18,46.95,46.9846,2924,0
+AVSE.US,D,20230804,000000,47.35,47.35,47.0821,47.0821,414,0
+AVSE.US,D,20230807,000000,47.165,47.165,46.963,47.0788,5906,0
+AVSE.US,D,20230808,000000,46.47,46.63,46.47,46.5755,1705,0
+AVSE.US,D,20230809,000000,46.525,46.75,46.45,46.6416,2460,0
+AVSE.US,D,20230810,000000,46.9,46.9,46.6161,46.6161,2356,0
+AVSE.US,D,20230811,000000,46.15,46.15,46.0256,46.0256,985,0
+AVSE.US,D,20230814,000000,45.7196,45.7196,45.7196,45.7196,89,0
+AVSE.US,D,20230815,000000,45.54,45.54,45.326,45.3638,4876,0
+AVSE.US,D,20230816,000000,45.23,45.24,45.0715,45.0715,5651,0
+AVSE.US,D,20230817,000000,45.4,45.42,45.1386,45.1386,1163,0
+AVSE.US,D,20230818,000000,44.66,44.9103,44.66,44.8433,1006,0
+AVSE.US,D,20230821,000000,45.015,45.015,45.015,45.015,155,0
+AVSE.US,D,20230822,000000,44.93,45.0366,44.93,44.99,1700,0
+AVSE.US,D,20230823,000000,45.64,45.77,45.5835,45.691,2932,0
+AVSE.US,D,20230824,000000,45.49,45.49,45.4538,45.4538,505,0
+AVSE.US,D,20230825,000000,45.5698,45.5698,45.34,45.501,5246,0
+AVSE.US,D,20230828,000000,45.885,45.9376,45.885,45.9376,442,0
+AVSE.US,D,20230829,000000,46.57,46.66,46.55,46.5947,1559,0
+AVSE.US,D,20230830,000000,46.43,46.57,46.4,46.4455,1620,0
+AVSE.US,D,20230831,000000,46.15,46.25,46.0689,46.0689,1292,0
+AVSE.US,D,20230901,000000,46.45,46.48,46.4342,46.4342,1117,0
+AVSE.US,D,20230905,000000,46.38,46.41,46.2476,46.2476,5833,0
+AVSE.US,D,20230906,000000,46.0263,46.0263,46.022,46.022,655,0
+AVSE.US,D,20230907,000000,45.5522,45.68,45.45,45.54,3786,0
+AVSE.US,D,20230908,000000,45.63,45.74,45.63,45.6619,3000,0
+AVSE.US,D,20230911,000000,46.12,46.1291,45.9884,46.1291,760,0
+AVSE.US,D,20230912,000000,45.91,45.91,45.82,45.8495,1237,0
+AVSE.US,D,20230913,000000,46.06,46.09,45.9276,45.9276,1792,0
+AVSE.US,D,20230914,000000,46.292,46.292,46.292,46.292,63,0
+AVSE.US,D,20230915,000000,46.17,46.17,46.04,46.0849,2791,0
+AVSE.US,D,20230918,000000,45.88,46.08,45.88,46.0084,1539,0
+AVSE.US,D,20230919,000000,45.8281,45.85,45.7978,45.7978,411,0
+AVSE.US,D,20230920,000000,46.12,46.12,45.7115,45.7115,5926,0
+AVSE.US,D,20230921,000000,45.01,45.01,44.9107,44.9107,17220,0
+AVSE.US,D,20230922,000000,45.659,45.7,45.435,45.4391,2521,0
+AVSE.US,D,20230925,000000,45.12,45.38,45.12,45.2632,1186,0
+AVSE.US,D,20230926,000000,44.81,44.81,44.56,44.5702,1325,0
+AVSE.US,D,20230927,000000,44.86,44.86,44.5145,44.6634,5823,0
+AVSE.US,D,20230928,000000,44.8384,44.91,44.8158,44.8158,1202,0
+AVSE.US,D,20230929,000000,45.28,45.3,44.873,44.873,1600,0
+AVSE.US,D,20231002,000000,44.82,44.82,44.6,44.6149,2635,0
+AVSE.US,D,20231003,000000,44.26,44.38,43.9577,44.071,3147,0
+AVSE.US,D,20231004,000000,44.08,44.1824,43.96,44.0934,5356,0
+AVSE.US,D,20231005,000000,43.95,44.16,43.95,44.1385,1040,0
+AVSE.US,D,20231006,000000,44.27,44.7884,44.24,44.7818,1727,0
+AVSE.US,D,20231009,000000,44.19,44.66,44.19,44.5914,2951,0
+AVSE.US,D,20231010,000000,44.87,45.35,44.87,45.2894,1300,0
+AVSE.US,D,20231011,000000,45.39,45.5053,45.24,45.5053,525,0
+AVSE.US,D,20231012,000000,45.1084,45.1084,45.1084,45.1084,98,0
+AVSE.US,D,20231013,000000,45.23,45.23,44.81,44.9251,1237,0
+AVSE.US,D,20231016,000000,44.969,45.185,44.969,45.1699,1213,0
+AVSE.US,D,20231017,000000,44.78,45.17,44.78,45.0243,2374,0
+AVSE.US,D,20231018,000000,44.63,44.63,44.3181,44.3181,1009,0
+AVSE.US,D,20231019,000000,44.47,44.53,44.2165,44.2165,10675,0
+AVSE.US,D,20231020,000000,43.99,43.99,43.6919,43.6919,991,0
+AVSE.US,D,20231023,000000,43.63,43.78,43.63,43.6356,5623,0
+AVSE.US,D,20231024,000000,44.29,44.3,44.14,44.2432,5430,0
+AVSE.US,D,20231025,000000,43.87,43.87,43.56,43.6676,11966,0
+AVSE.US,D,20231026,000000,43.22,43.54,43.22,43.4109,9412,0
+AVSE.US,D,20231027,000000,43.81,43.81,43.3899,43.3929,598,0
+AVSE.US,D,20231030,000000,43.95,44.08,43.73,43.803,1273,0
+AVSE.US,D,20231031,000000,43.43,43.499,43.43,43.4599,607,0
+AVSE.US,D,20231101,000000,43.51,43.86,43.51,43.8319,8198,0
+AVSE.US,D,20231102,000000,44.45,44.7,44.45,44.6502,4619,0
+AVSE.US,D,20231103,000000,45.64,45.67,45.5038,45.5038,786,0
+AVSE.US,D,20231106,000000,45.785,45.785,45.785,45.785,101,0
+AVSE.US,D,20231107,000000,45.54,45.6711,45.49,45.6711,2272,0
+AVSE.US,D,20231108,000000,45.53,45.57,45.5057,45.5057,1065,0
+AVSE.US,D,20231109,000000,45.58,45.58,45.07,45.0944,17809,0
+AVSE.US,D,20231110,000000,45.57,45.57,45.4866,45.4866,591,0
+AVSE.US,D,20231113,000000,45.52,45.61,45.4888,45.5033,2726,0
+AVSE.US,D,20231114,000000,46.12,46.7226,46.12,46.64,7637,0
+AVSE.US,D,20231115,000000,47.06,47.11,46.9734,46.9734,2804,0
+AVSE.US,D,20231116,000000,46.54,46.8,46.49,46.57,3237,0
+AVSE.US,D,20231117,000000,46.73,46.83,46.72,46.7287,1684,0
+AVSE.US,D,20231120,000000,47.24,47.31,47.2,47.2976,2475,0
+AVSE.US,D,20231121,000000,47.04,47.04,46.86,46.925,3463,0
+AVSE.US,D,20231122,000000,46.92,46.92,46.835,46.835,332,0
+AVSE.US,D,20231124,000000,46.97,46.98,46.91,46.971,1487,0
+AVSE.US,D,20231127,000000,46.7,46.93,46.7,46.8152,25128,0
+AVSE.US,D,20231128,000000,47.24,47.32,47.24,47.2724,1819,0
+AVSE.US,D,20231129,000000,47.21,47.21,46.9374,46.9985,1415,0
+AVSE.US,D,20231130,000000,46.9,47.1251,46.9,47.1251,658,0
+AVSE.US,D,20231201,000000,47.21,47.3936,47.21,47.3889,1513,0
+AVSE.US,D,20231204,000000,47.04,47.04,46.825,46.85,552,0
+AVSE.US,D,20231205,000000,46.52,46.66,46.5,46.66,2004,0
+AVSE.US,D,20231206,000000,47.0299,47.03,46.7129,46.7129,4640,0
+AVSE.US,D,20231207,000000,46.7748,46.94,46.7,46.8655,2635,0
+AVSE.US,D,20231208,000000,46.72,46.72,46.59,46.6455,1092,0
+AVSE.US,D,20231211,000000,46.69,46.87,46.69,46.8221,2845,0
+AVSE.US,D,20231212,000000,46.97,47.01,46.9574,46.9574,1284,0
+AVSE.US,D,20231213,000000,46.7968,47.5,46.67,47.4501,4454,0
+AVSE.US,D,20231214,000000,47.8,48.26,47.8,48.2302,1908,0
+AVSE.US,D,20231215,000000,48.26,48.26,47.9105,47.9105,2210,0
+AVSE.US,D,20231218,000000,46.69,46.8194,46.58,46.8194,3098,0
+AVSE.US,D,20231219,000000,47.1,47.17,47.044,47.1116,3089,0
+AVSE.US,D,20231220,000000,46.74,46.85,46.31,46.31,6655,0
+AVSE.US,D,20231221,000000,47.03,47.1801,47,47.1801,2717,0
+AVSE.US,D,20231222,000000,46.9,47.04,46.87,47.04,9980,0
+AVSE.US,D,20231226,000000,47.235,47.31,47.235,47.2605,747,0
+AVSE.US,D,20231227,000000,47.4369,47.48,47.3925,47.4583,6575,0
+AVSE.US,D,20231228,000000,47.99,48.07,47.84,47.92,7760,0
+AVSE.US,D,20231229,000000,47.93,48.14,47.9102,47.9559,10785,0
+AVSE.US,D,20240102,000000,47.4,47.4,47.2,47.2192,2497,0
+AVSE.US,D,20240103,000000,46.92,47.14,46.92,47.14,3484,0
+AVSE.US,D,20240104,000000,46.88,46.97,46.88,46.9,2180,0
+AVSE.US,D,20240105,000000,47.21,47.21,46.98,47.02,2267,0
+AVSE.US,D,20240108,000000,46.77,47.09,46.77,47.0751,957,0
+AVSE.US,D,20240109,000000,46.54,46.54,46.4816,46.4918,1452,0
+AVSE.US,D,20240110,000000,46.3954,46.4981,46.3954,46.4274,893,0
+AVSE.US,D,20240111,000000,46.61,46.75,46.565,46.6874,2643,0
+AVSE.US,D,20240112,000000,47.02,47.02,46.9049,46.9049,1074,0
+AVSE.US,D,20240116,000000,46.01,46.12,45.85,45.8645,4492,0
+AVSE.US,D,20240117,000000,45.04,45.1896,44.9777,45.1896,3989,0
+AVSE.US,D,20240118,000000,45.51,45.5514,45.51,45.5514,368,0
+AVSE.US,D,20240119,000000,45.65,46.0621,45.63,46.0621,1566,0
+AVSE.US,D,20240122,000000,45.74,45.79,45.61,45.7006,23870,0
+AVSE.US,D,20240123,000000,45.92,46.06,45.8353,45.9932,6244,0
+AVSE.US,D,20240124,000000,46.71,46.83,46.596,46.596,3606,0
+AVSE.US,D,20240125,000000,46.74,46.74,46.51,46.6062,3090,0
+AVSE.US,D,20240126,000000,46.7,46.7,46.51,46.6369,2001,0
+AVSE.US,D,20240129,000000,46.43,46.6809,46.43,46.6809,488,0
+AVSE.US,D,20240130,000000,46.41,46.41,46.35,46.4015,1190,0
+AVSE.US,D,20240131,000000,46.66,46.71,46.3535,46.3535,1746,0
+AVSE.US,D,20240201,000000,46.76,46.89,46.73,46.8487,1947,0
+AVSE.US,D,20240202,000000,46.68,46.775,46.66,46.7673,1471,0
+AVSE.US,D,20240205,000000,46.62,46.8393,46.62,46.7668,693,0
+AVSE.US,D,20240206,000000,47.38,47.7976,47.38,47.7976,1261,0
+AVSE.US,D,20240207,000000,47.6,47.7912,47.6,47.7912,5263,0
+AVSE.US,D,20240208,000000,47.62,47.6496,47.4996,47.5726,1472,0
+AVSE.US,D,20240209,000000,47.37,47.7081,47.37,47.7081,462,0
+AVSE.US,D,20240212,000000,47.8307,47.8307,47.8307,47.8307,123,0
+AVSE.US,D,20240213,000000,46.76,46.9443,46.76,46.9443,490,0
+AVSE.US,D,20240214,000000,47.4202,47.6135,47.38,47.6135,1264,0
+AVSE.US,D,20240215,000000,47.72,47.8267,47.72,47.8267,1376,0
+AVSE.US,D,20240216,000000,48.08,48.2595,48.07,48.076,1321,0
+AVSE.US,D,20240220,000000,48.34,48.34,47.98,48.1154,3212,0
+AVSE.US,D,20240221,000000,48.2136,48.2136,48.2136,48.2136,61,0
+AVSE.US,D,20240222,000000,48.59,48.765,48.59,48.727,1673,0
+AVSE.US,D,20240223,000000,48.71,48.7422,48.7,48.7422,3188,0
+AVSE.US,D,20240226,000000,48.56,48.62,48.49,48.5701,3769,0
+AVSE.US,D,20240227,000000,48.65,48.72,48.61,48.6168,1008,0
+AVSE.US,D,20240228,000000,48.16,48.16,47.96,48.023,2286,0
+AVSE.US,D,20240229,000000,48.2476,48.2476,48.2476,48.2476,189,0
+AVSE.US,D,20240301,000000,48.51,48.9299,48.51,48.8222,3542,0
+AVSE.US,D,20240304,000000,48.79,48.79,48.65,48.716,4395,0
+AVSE.US,D,20240305,000000,48.453,48.54,48.25,48.3,3806,0
+AVSE.US,D,20240306,000000,48.76,48.92,48.76,48.8036,979,0
+AVSE.US,D,20240307,000000,48.84,49.14,48.84,49.138,1330,0
+AVSE.US,D,20240308,000000,49.36,49.4,48.9844,48.9844,1275,0
+AVSE.US,D,20240311,000000,49.1,49.21,49.06,49.06,6607,0
+AVSE.US,D,20240312,000000,49.261,49.5345,49.261,49.5345,2234,0
+AVSE.US,D,20240313,000000,49.14,49.173,49.14,49.1673,2546,0
+AVSE.US,D,20240314,000000,49.45,49.45,48.93,49.0428,74523,0
+AVSE.US,D,20240315,000000,48.86,48.94,48.703,48.8,3148,0
+AVSE.US,D,20240318,000000,48.75,48.8599,48.75,48.7557,1678,0
+AVSE.US,D,20240319,000000,48.24,48.59,48.24,48.56,1973,0
+AVSE.US,D,20240320,000000,49.149,49.149,49.0925,49.0925,347,0
+AVSE.US,D,20240321,000000,49.3093,49.3093,49.2595,49.2595,1285,0
+AVSE.US,D,20240322,000000,49,49.02,48.915,48.9215,9167,0
+AVSE.US,D,20240325,000000,48.99,49.02,48.903,48.903,3633,0
+AVSE.US,D,20240326,000000,48.95,48.96,48.856,48.856,2431,0
+AVSE.US,D,20240327,000000,48.92,49.03,48.9101,48.9754,1584,0
+AVSE.US,D,20240328,000000,49.05,49.14,49.0299,49.06,2761,0
+AVSE.US,D,20240401,000000,49.43,49.43,49.2156,49.2318,1538,0
+AVSE.US,D,20240402,000000,49.37,49.41,49.33,49.33,802,0
+AVSE.US,D,20240403,000000,49.59,49.59,49.515,49.515,1404,0
+AVSE.US,D,20240404,000000,49.92,49.9611,49.3983,49.3983,1009,0
+AVSE.US,D,20240405,000000,49.5,49.58,49.5,49.58,679,0
+AVSE.US,D,20240408,000000,49.74,49.8228,49.72,49.8228,709,0
+AVSE.US,D,20240409,000000,50.16,50.16,50.08,50.1057,620,0
+AVSE.US,D,20240410,000000,49.39,49.4212,49.3387,49.4212,681,0
+AVSE.US,D,20240411,000000,49.46,49.7344,49.46,49.7344,1232,0
+AVSE.US,D,20240412,000000,49.07,49.07,48.6191,48.6191,1605,0
+AVSE.US,D,20240415,000000,48.605,48.605,48.2058,48.2058,851,0
+AVSE.US,D,20240416,000000,47.61,47.71,47.5,47.5775,2825,0
+AVSE.US,D,20240417,000000,47.66,47.7056,47.66,47.6716,1230,0
+AVSE.US,D,20240418,000000,47.87,47.93,47.77,47.8401,1143,0
+AVSE.US,D,20240419,000000,47.74,47.78,47.57,47.6781,1696,0
+AVSE.US,D,20240422,000000,47.65,48.21,47.65,48.1601,2476,0
+AVSE.US,D,20240423,000000,48.29,48.6183,48.29,48.6183,1200,0
+AVSE.US,D,20240424,000000,48.66,48.8283,48.64,48.7696,2587,0
+AVSE.US,D,20240425,000000,48.88,49.0301,48.88,49.0301,1030,0
+AVSE.US,D,20240426,000000,49.54,49.5611,49.48,49.5611,2972,0
+AVSE.US,D,20240429,000000,49.921,49.9831,49.921,49.9831,236,0
+AVSE.US,D,20240430,000000,49.65,49.69,49.43,49.4326,907,0
+AVSE.US,D,20240501,000000,49.5,49.8415,49.46,49.5214,2022,0
+AVSE.US,D,20240502,000000,50.1,50.6695,50.1,50.6695,2080,0
+AVSE.US,D,20240503,000000,51,51.1023,50.8673,51.1023,912,0
+AVSE.US,D,20240506,000000,51.11,51.1545,51.0987,51.0987,401,0
+AVSE.US,D,20240507,000000,50.7349,50.7349,50.7349,50.7349,175,0
+AVSE.US,D,20240508,000000,50.47,50.7446,50.47,50.7446,606,0
+AVSE.US,D,20240509,000000,50.62,50.8283,50.62,50.8283,566,0
+AVSE.US,D,20240510,000000,51.25,51.25,51.01,51.0501,2340,0
+AVSE.US,D,20240513,000000,51.41,51.56,51.41,51.4203,972,0
+AVSE.US,D,20240514,000000,51.61,51.7533,51.61,51.7533,2707,0
+AVSE.US,D,20240515,000000,52.41,52.41,52.29,52.3777,630,0
+AVSE.US,D,20240516,000000,52.6152,52.71,52.6152,52.6383,4925,0
+AVSE.US,D,20240517,000000,52.7299,52.8499,52.7299,52.8499,263,0
+AVSE.US,D,20240520,000000,52.74,52.81,52.7,52.79,1132,0
+AVSE.US,D,20240521,000000,52.45,52.45,52.3213,52.4214,1576,0
+AVSE.US,D,20240522,000000,52.37,52.38,52.14,52.188,3736,0
+AVSE.US,D,20240523,000000,52.51,52.51,51.812,51.812,1317,0
+AVSE.US,D,20240524,000000,52.19,52.19,52.0836,52.0836,850,0
+AVSE.US,D,20240528,000000,52.46,52.46,52.0501,52.1752,6131,0
+AVSE.US,D,20240529,000000,51.58,51.58,51.4802,51.501,1635,0
+AVSE.US,D,20240530,000000,51.23,51.3549,51.23,51.3549,578,0
+AVSE.US,D,20240531,000000,51.04,51.04,50.68,50.9179,936,0
+AVSE.US,D,20240603,000000,51.21,51.44,51.21,51.4135,674,0
+AVSE.US,D,20240604,000000,50.58,50.58,50.31,50.4954,792,0
+AVSE.US,D,20240605,000000,51.03,51.3371,51.03,51.3371,1922,0
+AVSE.US,D,20240606,000000,51.64,51.67,51.61,51.6551,1920,0
+AVSE.US,D,20240607,000000,51.58,51.61,51.215,51.2558,9102,0
+AVSE.US,D,20240610,000000,51.37,51.5357,51.37,51.5357,434,0
+AVSE.US,D,20240611,000000,51.24,51.2852,51.152,51.2852,2327,0
+AVSE.US,D,20240612,000000,52.059,52.09,51.839,51.839,1505,0
+AVSE.US,D,20240613,000000,51.98,51.98,51.713,51.8,3000,0
+AVSE.US,D,20240614,000000,51.78,51.8468,51.724,51.8468,995,0
+AVSE.US,D,20240617,000000,51.94,52.2171,51.9,52.2171,3144,0
+AVSE.US,D,20240618,000000,52.68,52.74,52.58,52.6117,4699,0
+AVSE.US,D,20240620,000000,52.8,52.8,52.31,52.4516,3127,0
+AVSE.US,D,20240621,000000,52.35,52.35,52.1928,52.1928,931,0
+AVSE.US,D,20240624,000000,52.18,52.18,51.8402,51.8402,2559,0
+AVSE.US,D,20240625,000000,51.72,51.83,51.62,51.7615,1129,0
+AVSE.US,D,20240626,000000,51.62,51.65,51.55,51.6329,2800,0
+AVSE.US,D,20240627,000000,51.6,51.68,51.55,51.5638,2275,0
+AVSE.US,D,20240628,000000,51.95,51.95,51.7512,51.7512,799,0
+AVSE.US,D,20240701,000000,52.2,52.2,51.883,51.883,621,0
+AVSE.US,D,20240702,000000,51.7852,51.9728,51.7852,51.9728,541,0
+AVSE.US,D,20240703,000000,52.68,52.73,52.68,52.729,1302,0
+AVSE.US,D,20240705,000000,52.715,53.0537,52.715,53.0537,1010,0
+AVSE.US,D,20240708,000000,52.929,52.93,52.8932,52.8932,2587,0
+AVSE.US,D,20240709,000000,52.98,53.06,52.9099,53.06,1398,0
+AVSE.US,D,20240710,000000,53.2333,53.3173,53.2,53.3173,1227,0
+AVSE.US,D,20240711,000000,53.5936,53.5936,53.5936,53.5936,102,0
+AVSE.US,D,20240712,000000,53.96,53.96,53.895,53.905,813,0
+AVSE.US,D,20240715,000000,53.42,53.49,53.3113,53.3142,10865,0
+AVSE.US,D,20240716,000000,53.45,53.62,53.45,53.5507,4770,0
+AVSE.US,D,20240717,000000,52.84,52.84,52.8213,52.8213,642,0
+AVSE.US,D,20240718,000000,52.4,52.4,52.1597,52.2312,1933,0
+AVSE.US,D,20240719,000000,51.95,51.95,51.6521,51.6521,473,0
+AVSE.US,D,20240722,000000,52.09,52.18,52.09,52.1058,1508,0
+AVSE.US,D,20240723,000000,51.739,51.739,51.6092,51.6092,1063,0
+AVSE.US,D,20240724,000000,51.405,51.45,51,51.08,1773,0
+AVSE.US,D,20240725,000000,51.09,51.15,50.8913,50.8913,555,0
+AVSE.US,D,20240726,000000,51.335,51.4845,51.335,51.4845,340,0
+AVSE.US,D,20240729,000000,51.23,51.3,51.0901,51.2661,2949,0
+AVSE.US,D,20240730,000000,51.12,51.12,50.95,51.0829,1446,0
+AVSE.US,D,20240731,000000,52.0372,52.21,52.0372,52.1336,636,0
+AVSE.US,D,20240801,000000,51.84,51.84,51.14,51.2943,2399,0
+AVSE.US,D,20240802,000000,50.17,50.4683,50.17,50.4683,1446,0
+AVSE.US,D,20240805,000000,48.45,49.14,48.4345,48.92,2792,0
+AVSE.US,D,20240806,000000,48.64,49.26,48.64,49.0049,2171,0
+AVSE.US,D,20240807,000000,50.31,50.31,49.5235,49.5235,4260,0
+AVSE.US,D,20240808,000000,50.18,50.72,50.18,50.6264,1345,0
+AVSE.US,D,20240809,000000,50.69,50.96,50.69,50.8549,1390,0
+AVSE.US,D,20240812,000000,51.04,51.2087,51.04,51.1197,3699,0
+AVSE.US,D,20240813,000000,51.17,51.69,51.17,51.6837,1541,0
+AVSE.US,D,20240814,000000,51.33,51.49,51.33,51.4255,1571,0
+AVSE.US,D,20240815,000000,51.95,52.08,51.94,52.01,7937,0
+AVSE.US,D,20240816,000000,52.37,52.59,52.37,52.5206,10954,0
+AVSE.US,D,20240819,000000,53.1699,53.17,53.0835,53.0835,3033,0
+AVSE.US,D,20240820,000000,52.96,52.96,52.65,52.76,6247,0
+AVSE.US,D,20240821,000000,52.9,53.01,52.88,52.9412,10646,0
+AVSE.US,D,20240822,000000,52.58,52.58,52.22,52.2242,2394,0
+AVSE.US,D,20240823,000000,52.75,53.14,52.75,53.1051,3366,0
+AVSE.US,D,20240826,000000,52.86,52.86,52.71,52.71,1243,0
+AVSE.US,D,20240827,000000,52.71,52.8622,52.6347,52.8622,1569,0
+AVSE.US,D,20240828,000000,52.61,52.61,52.264,52.4105,2512,0
+AVSE.US,D,20240829,000000,52.56,52.68,52.5249,52.5249,9193,0
+AVSE.US,D,20240830,000000,52.5387,52.6168,52.5387,52.6168,526,0
+AVSE.US,D,20240903,000000,52.25,52.25,51.635,51.6633,4217,0
+AVSE.US,D,20240904,000000,51.63,51.85,51.63,51.7497,5400,0
+AVSE.US,D,20240905,000000,52.02,52.02,51.8102,51.8102,822,0
+AVSE.US,D,20240906,000000,51.86,51.86,50.84,50.95,2803,0
+AVSE.US,D,20240909,000000,51.3386,51.36,51.25,51.36,2512,0
+AVSE.US,D,20240910,000000,51.33,51.33,50.96,51.2126,1611,0
+AVSE.US,D,20240911,000000,51.06,51.58,50.72,51.58,3298,0
+AVSE.US,D,20240912,000000,51.4906,51.91,51.4906,51.91,2341,0
+AVSE.US,D,20240913,000000,52.2,52.32,52.2,52.236,1091,0
+AVSE.US,D,20240916,000000,52.35,52.45,52.35,52.3866,763,0
+AVSE.US,D,20240917,000000,52.48,52.61,52.3643,52.3643,3652,0
+AVSE.US,D,20240918,000000,52.5,52.6,52.2107,52.2107,976,0
+AVSE.US,D,20240919,000000,53.09,53.236,52.83,53.1762,9437,0
+AVSE.US,D,20240920,000000,53.24,53.24,52.89,52.9953,1720,0
+AVSE.US,D,20240923,000000,53.31,53.5,53.31,53.398,2092,0
+AVSE.US,D,20240924,000000,54.53,54.9494,54.53,54.9494,1157,0
+AVSE.US,D,20240925,000000,54.55,54.57,54.2579,54.2579,3176,0
+AVSE.US,D,20240926,000000,56.2227,56.26,55.94,56.1354,1181,0
+AVSE.US,D,20240927,000000,56.1884,56.33,55.9937,55.9937,2913,0
+AVSE.US,D,20240930,000000,55.79,55.83,55.23,55.32,2147,0
+AVSE.US,D,20241001,000000,55.64,55.7,55.2945,55.7,1573,0
+AVSE.US,D,20241002,000000,56.45,56.5068,56.225,56.5068,3128,0
+AVSE.US,D,20241003,000000,55.81,55.83,55.6859,55.6859,1112,0
+AVSE.US,D,20241004,000000,56.11,56.1636,56.02,56.1636,1246,0
+AVSE.US,D,20241007,000000,56.53,56.53,56.3697,56.5205,1257,0
+AVSE.US,D,20241008,000000,55.42,55.42,55.175,55.3985,2063,0
+AVSE.US,D,20241009,000000,54.75,55.26,54.75,55.1364,6851,0
+AVSE.US,D,20241010,000000,55.21,55.21,54.93,55.178,2291,0
+AVSE.US,D,20241011,000000,55.48,55.59,55.37,55.5441,1948,0
+AVSE.US,D,20241014,000000,55.7,55.7,55.35,55.3695,2632,0
+AVSE.US,D,20241015,000000,54.97,54.97,54.245,54.34,4052,0
+AVSE.US,D,20241016,000000,54.9,54.91,54.81,54.81,947,0
+AVSE.US,D,20241017,000000,54.6,54.68,54.49,54.55,3007,0
+AVSE.US,D,20241018,000000,55.17,55.21,55.0955,55.0955,615,0
+AVSE.US,D,20241021,000000,54.6,54.6497,54.56,54.6497,551,0
+AVSE.US,D,20241022,000000,54.48,54.63,54.37,54.5431,3273,0
+AVSE.US,D,20241023,000000,54.56,54.63,54.27,54.3276,1692,0
+AVSE.US,D,20241024,000000,54.1308,54.219,54.1308,54.219,3452,0
+AVSE.US,D,20241025,000000,54.32,54.35,54.0855,54.0855,751,0
+AVSE.US,D,20241028,000000,54.325,54.325,54.27,54.3093,1023,0
+AVSE.US,D,20241029,000000,54.16,54.29,54.0976,54.0976,6366,0
+AVSE.US,D,20241030,000000,53.89,53.89,53.7739,53.7739,1962,0
+AVSE.US,D,20241031,000000,53.55,53.55,53.4047,53.4934,1325,0
+AVSE.US,D,20241101,000000,53.97,54,53.64,53.64,1353,0
+AVSE.US,D,20241104,000000,54.16,54.16,53.72,53.7582,2482,0
+AVSE.US,D,20241105,000000,54.41,54.62,54.41,54.4856,1904,0
+AVSE.US,D,20241106,000000,53.3701,53.96,53.3701,53.8952,651,0
+AVSE.US,D,20241107,000000,54.93,55.0764,54.93,55.0764,559,0
+AVSE.US,D,20241108,000000,54.15,54.15,53.57,53.6503,1375,0
+AVSE.US,D,20241111,000000,53.18,53.2291,53.18,53.2291,623,0
+AVSE.US,D,20241112,000000,52.4854,52.49,52.1733,52.38,12237,0
+AVSE.US,D,20241113,000000,51.93,51.93,51.8266,51.8266,3721,0
+AVSE.US,D,20241114,000000,51.99,51.99,51.68,51.7024,3189,0
+AVSE.US,D,20241115,000000,51.71,51.71,51.5695,51.5695,3500,0
+AVSE.US,D,20241118,000000,52.0817,52.18,52.05,52.1,28876,0
+AVSE.US,D,20241119,000000,52.14,52.4598,52.12,52.39,12768,0
+AVSE.US,D,20241120,000000,52.01,52.2713,52.01,52.2713,2249,0
+AVSE.US,D,20241121,000000,52.2,52.36,52.12,52.2756,7828,0
+AVSE.US,D,20241122,000000,52.16,52.27,52.14,52.2442,4851,0
+AVSE.US,D,20241125,000000,52.51,52.51,52.2704,52.449,2657,0
+AVSE.US,D,20241126,000000,52.26,52.27,52.1401,52.1487,14428,0
+AVSE.US,D,20241127,000000,52.26,52.27,52.0872,52.2323,12527,0
+AVSE.US,D,20241129,000000,52.38,52.435,51.9,52.4237,957,0
+AVSE.US,D,20241202,000000,52.42,52.64,52.37,52.5834,2142,0
+AVSE.US,D,20241203,000000,52.39,52.8,52.39,52.7918,6145,0
+AVSE.US,D,20241204,000000,52.8416,53.02,52.8416,52.974,2884,0
+AVSE.US,D,20241205,000000,53.25,53.27,53.1207,53.27,3535,0
+AVSE.US,D,20241206,000000,53.3,53.3,53.0801,53.1459,11633,0
+AVSE.US,D,20241209,000000,54.19,54.19,53.91,53.9182,1257,0
+AVSE.US,D,20241210,000000,53.37,53.37,53.162,53.162,1357,0
+AVSE.US,D,20241211,000000,53.39,53.49,53.39,53.47,1898,0
+AVSE.US,D,20241212,000000,53.29,53.35,53.1533,53.1533,5054,0
+AVSE.US,D,20241213,000000,53.28,53.29,53.16,53.2082,3222,0
+AVSE.US,D,20241216,000000,53.1,53.1,52.9,52.9,4580,0
+AVSE.US,D,20241217,000000,51.4199,51.72,51.4199,51.67,6199,0
+AVSE.US,D,20241218,000000,51.69,51.71,50.47,50.47,4289,0
+AVSE.US,D,20241219,000000,51.13,51.17,50.88,50.88,9235,0
+AVSE.US,D,20241220,000000,50.99,51.01,50.99,51.01,1189,0
+AVSE.US,D,20241223,000000,51.07,51.1735,51.07,51.1735,1451,0
+AVSE.US,D,20241224,000000,51.1721,51.35,51.1721,51.3389,21639,0
+AVSE.US,D,20241226,000000,51.1801,51.32,51.1801,51.29,1610,0
+AVSE.US,D,20241230,000000,50.55,50.615,50.46,50.505,22403,0
+AVSE.US,D,20241231,000000,50.57,50.57,50.4201,50.4308,5541,0
+AVSE.US,D,20250102,000000,50.515,50.64,50.2801,50.49,3044,0
+AVSE.US,D,20250103,000000,50.61,50.7528,50.5904,50.7528,1317,0
+AVSE.US,D,20250106,000000,51.16,51.22,50.866,50.866,4601,0
+AVSE.US,D,20250107,000000,50.7968,50.8644,50.6,50.6446,2042,0
+AVSE.US,D,20250108,000000,50.35,50.35,50.21,50.3224,10814,0
+AVSE.US,D,20250110,000000,49.43,49.43,49.07,49.1866,1625,0
+AVSE.US,D,20250113,000000,48.59,48.75,48.58,48.7271,3081,0
+AVSE.US,D,20250114,000000,49.41,49.41,49.1655,49.2971,728,0
+AVSE.US,D,20250115,000000,49.74,50,49.74,49.939,4263,0
+AVSE.US,D,20250116,000000,49.96,49.9878,49.8572,49.8572,2110,0
+AVSE.US,D,20250117,000000,50.49,50.49,50.2378,50.2378,2083,0
+AVSE.US,D,20250121,000000,50.61,50.91,50.6,50.8238,3110,0
+AVSE.US,D,20250122,000000,50.8,50.99,50.8,50.8732,2237,0
+AVSE.US,D,20250123,000000,50.77,51.0589,50.77,51.0191,3750,0
+AVSE.US,D,20250124,000000,51.09,51.275,51.07,51.12,9389,0
+AVSE.US,D,20250127,000000,50.16,50.16,49.93,50.0363,4690,0
+AVSE.US,D,20250128,000000,49.95,50.44,49.95,50.4164,4759,0
+AVSE.US,D,20250129,000000,50.64,50.66,50.51,50.5433,4348,0
+AVSE.US,D,20250130,000000,51.2784,51.48,51.06,51.2777,7878,0
+AVSE.US,D,20250131,000000,51.22,51.41,50.7267,50.81,13319,0
+AVSE.US,D,20250203,000000,50.07,50.6,50.02,50.35,16607,0
+AVSE.US,D,20250204,000000,50.8,51.13,50.8,51.0531,6171,0
+AVSE.US,D,20250205,000000,51.01,51.18,51.01,51.0674,2471,0
+AVSE.US,D,20250206,000000,51.32,51.429,51.29,51.4226,4452,0
+AVSE.US,D,20250207,000000,51.78,51.86,51.2422,51.2422,1962,0
+AVSE.US,D,20250210,000000,51.63,51.7202,51.62,51.7202,699,0
+AVSE.US,D,20250211,000000,51.48,51.4971,51.22,51.4971,689,0
+AVSE.US,D,20250212,000000,51.66,51.89,51.66,51.8159,2454,0
+AVSE.US,D,20250213,000000,51.56,52.1149,51.56,52.1149,1246,0
+AVSE.US,D,20250214,000000,52.195,52.43,52.1701,52.328,12781,0
+AVSE.US,D,20250218,000000,52.68,52.75,52.5,52.75,5635,0
+AVSE.US,D,20250219,000000,52.7,52.7,52.645,52.645,57648,0
+AVSE.US,D,20250220,000000,53.21,53.21,52.85,53.11,5967,0
+AVSE.US,D,20250221,000000,53.4,53.4,52.8657,52.8657,58163,0
+AVSE.US,D,20250224,000000,52.72,52.72,52.27,52.28,7330,0
+AVSE.US,D,20250225,000000,52.32,52.33,52.1,52.25,68569,0
+AVSE.US,D,20250226,000000,52.89,53.02,52.675,52.72,5129,0
+AVSE.US,D,20250227,000000,51.905,52.16,51.6155,51.6155,59016,0
+AVSE.US,D,20250228,000000,50.87,50.92,50.6448,50.92,6276,0
+AVSE.US,D,20250303,000000,51.18,51.18,50.37,50.37,4940,0
+AVSE.US,D,20250304,000000,50.24,51.21,50.24,50.8142,1514,0
+AVSE.US,D,20250305,000000,51.8797,52.4681,51.8797,52.4159,1296,0
+AVSE.US,D,20250306,000000,52.38,52.47,52.065,52.15,4449,0
+AVSE.US,D,20250307,000000,52.38,52.39,52.0262,52.39,2400,0
+AVSE.US,D,20250310,000000,51.51,51.5101,50.91,51.13,3390,0
+AVSE.US,D,20250311,000000,51.59,51.59,51.16,51.48,3304,0
+AVSE.US,D,20250312,000000,51.5,51.7996,51.5,51.763,1627,0
+AVSE.US,D,20250313,000000,51.37,51.57,51.3,51.51,32067,0
+AVSE.US,D,20250314,000000,52.32,52.468,52.26,52.468,3208,0
+AVSE.US,D,20250317,000000,53.18,53.335,53.16,53.2999,1769,0
+AVSE.US,D,20250318,000000,53.17,53.2404,53.11,53.13,6881,0
+AVSE.US,D,20250319,000000,53.16,53.43,53.16,53.38,13809,0
+AVSE.US,D,20250320,000000,52.73,52.89,52.71,52.81,21950,0
+AVSE.US,D,20250321,000000,52.39,52.62,52.39,52.54,18546,0
+AVSE.US,D,20250324,000000,52.95,52.96,52.7783,52.95,4065,0
+AVSE.US,D,20250325,000000,52.82,52.83,52.6801,52.77,9889,0
+AVSE.US,D,20250326,000000,52.3,52.3341,52.27,52.3341,1436,0
+AVSE.US,D,20250327,000000,52.68,52.77,52.4,52.64,16367,0
+AVSE.US,D,20250328,000000,51.92,51.92,51.62,51.62,1269,0
+AVSE.US,D,20250331,000000,51.06,51.3882,50.99,51.38,7263,0
+AVSE.US,D,20250401,000000,51.3,51.71,51.3,51.71,4007,0
+AVSE.US,D,20250402,000000,51.7,51.8999,51.7,51.88,4414,0
+AVSE.US,D,20250403,000000,51.09,51.09,50.93,50.93,2224,0
+AVSE.US,D,20250404,000000,48.37,49.02,47.5,47.97,26246,0
+AVSE.US,D,20250407,000000,46.73,46.73,45.85,46.3299,10796,0
+AVSE.US,D,20250408,000000,47.08,47.09,45.34,45.56,24864,0
+AVSE.US,D,20250409,000000,45.71,48.71,45.01,48.53,12773,0
+AVSE.US,D,20250410,000000,47.84,48.22,47.3005,47.5361,6947,0
+AVSE.US,D,20250411,000000,48.59,49.21,48.2997,48.99,9671,0
+AVSE.US,D,20250414,000000,49.79,49.86,49.4583,49.6691,6211,0
+AVSE.US,D,20250415,000000,49.91,50.05,47.5,49.8199,2336,0
+AVSE.US,D,20250416,000000,49.6445,49.7025,49.09,49.33,25401,0
+AVSE.US,D,20250417,000000,49.91,49.91,49.6309,49.6309,10646,0
+AVSE.US,D,20250421,000000,49.95,49.95,49.42,49.6679,8276,0
+AVSE.US,D,20250422,000000,50.4524,50.5502,50.4524,50.5502,1509,0
+AVSE.US,D,20250423,000000,51.4185,51.4185,51.0376,51.0376,1056,0
+AVSE.US,D,20250424,000000,51.28,51.7149,51.28,51.7149,2706,0
+AVSE.US,D,20250425,000000,51.34,51.4444,51.2385,51.4444,1966,0
+AVSE.US,D,20250428,000000,51.55,51.616,51.4265,51.616,1675,0
+AVSE.US,D,20250429,000000,51.8,51.87,51.8,51.8433,1674,0
+AVSE.US,D,20250430,000000,51.4,51.8892,51.26,51.8892,1295,0
+AVSE.US,D,20250501,000000,51.84,52.1157,51.7707,51.8883,2058,0
+AVSE.US,D,20250502,000000,53.52,53.52,53.19,53.3444,3036,0
+AVSE.US,D,20250505,000000,53.94,53.94,53.77,53.8,1678,0
+AVSE.US,D,20250506,000000,53.486,53.52,53.4492,53.4492,1272,0
+AVSE.US,D,20250507,000000,53.15,53.15,52.91,53.0779,4355,0
+AVSE.US,D,20250508,000000,53.1001,53.29,52.8823,52.8823,7549,0
+AVSE.US,D,20250509,000000,53.42,53.42,53.2873,53.2873,120301,0
+AVSE.US,D,20250512,000000,54.39,54.589,54.39,54.5137,2302,0
+AVSE.US,D,20250513,000000,54.9185,55.04,54.837,54.93,27296,0
+AVSE.US,D,20250514,000000,55.46,55.46,55.2624,55.34,5311,0
+AVSE.US,D,20250515,000000,55.23,55.28,55.15,55.25,4399,0
+AVSE.US,D,20250516,000000,55.1212,55.38,55.1212,55.3436,6178,0
+AVSE.US,D,20250519,000000,55.2,55.518,55.11,55.456,3374,0
+AVSE.US,D,20250520,000000,55.33,55.7099,55.2,55.3598,18519,0
+AVSE.US,D,20250521,000000,55.75,55.79,55.3016,55.4305,5595,0
+AVSE.US,D,20250522,000000,55.2701,55.3221,55.2701,55.3221,551,0
+AVSE.US,D,20250523,000000,55.37,55.599,55.27,55.58,2868,0
+AVSE.US,D,20250527,000000,55.7,55.7,55.58,55.659,2369,0
+AVSE.US,D,20250528,000000,55.48,55.58,55.41,55.4414,4016,0
+AVSE.US,D,20250529,000000,56.08,56.13,55.76,55.7859,7150,0
+AVSE.US,D,20250530,000000,55.2584,55.2584,54.9875,55.1831,1717,0
+AVSE.US,D,20250602,000000,55.39,55.62,55.39,55.5927,5092,0
+AVSE.US,D,20250603,000000,55.69,55.8084,55.69,55.729,528,0
+AVSE.US,D,20250604,000000,56.501,56.5432,56.4024,56.4447,4029,0
+AVSE.US,D,20250605,000000,56.93,56.93,56.6854,56.6854,2188,0
+AVSE.US,D,20250606,000000,56.845,57.0243,56.8407,57.0243,1490,0
+AVSE.US,D,20250609,000000,57.39,57.7299,57.39,57.566,5051,0
+AVSE.US,D,20250610,000000,57.9483,58.0776,57.7049,57.9521,1846,0
+AVSE.US,D,20250611,000000,58.21,58.32,57.95,58.0769,4179,0
+AVSE.US,D,20250612,000000,58.27,58.39,58.1907,58.3172,6210,0
+AVSE.US,D,20250613,000000,57.29,57.58,57.275,57.3768,186942,0
+AVSE.US,D,20250616,000000,58.43,58.43,58.01,58.1752,4312,0
+AVSE.US,D,20250617,000000,57.67,57.67,57.3276,57.3276,604,0
+AVSE.US,D,20250618,000000,57.49,57.49,57.306,57.306,1832,0
+AVSE.US,D,20250620,000000,57.27,57.48,56.7267,56.7267,1936,0
+AVSE.US,D,20250623,000000,56.96,57.36,56.58,57.355,5566,0
+AVSE.US,D,20250624,000000,58.03,58.17,57.45,58.1505,8155,0
+AVSE.US,D,20250625,000000,58.2064,58.25,58.1716,58.2384,2433,0
+AVSE.US,D,20250626,000000,58.52,58.68,58.41,58.5142,8501,0
+AVSE.US,D,20250627,000000,58.36,58.61,58.36,58.4661,2248,0
+AVSE.US,D,20250630,000000,58.6,58.6292,58.52,58.6292,6669,0
+AVSE.US,D,20250701,000000,58.74,58.7502,58.7291,58.7502,831,0
+AVSE.US,D,20250702,000000,58.62,59.06,58.43,59.06,5467,0
+AVSE.US,D,20250703,000000,59.375,59.375,59.27,59.2961,3576,0
+AVSE.US,D,20250707,000000,58.81,58.81,58.4,58.4126,1470,0
+AVSE.US,D,20250708,000000,58.78,58.99,58.7301,58.8073,1127,0
+AVSE.US,D,20250709,000000,58.97,58.9932,58.85,58.9172,2764,0
+AVSE.US,D,20250710,000000,58.93,59.024,58.93,59.0051,1719,0
+AVSE.US,D,20250711,000000,58.91,58.97,58.82,58.8319,1513,0
+AVSE.US,D,20250714,000000,59.08,59.1455,59.0232,59.085,1689,0
+AVSE.US,D,20250715,000000,59.58,59.59,59.5,59.53,3315,0
+AVSE.US,D,20250716,000000,59.24,59.688,59.24,59.688,2038,0
+AVSE.US,D,20250717,000000,59.64,60.1583,59.64,60.1211,4887,0
+AVSE.US,D,20250718,000000,60.19,60.19,59.76,59.8107,602,0
+AVSE.US,D,20250721,000000,60.12,60.22,60.0201,60.1001,3259,0
+AVSE.US,D,20250722,000000,59.94,60.0039,59.915,59.9161,1601,0
+AVSE.US,D,20250723,000000,60.575,60.5846,60.565,60.5846,948,0
+AVSE.US,D,20250724,000000,60.41,60.41,60.26,60.2645,2299,0
+AVSE.US,D,20250725,000000,60.06,60.12,60.06,60.0837,5407,0
+AVSE.US,D,20250728,000000,59.605,59.7267,59.56,59.56,2016,0
+AVSE.US,D,20250729,000000,59.68,59.7363,59.68,59.7363,632,0
+AVSE.US,D,20250730,000000,59.58,59.7,59.3383,59.3383,11321,0
+AVSE.US,D,20250731,000000,59.04,59.115,58.85,58.9327,4169,0
+AVSE.US,D,20250801,000000,58.42,58.458,58.3006,58.4042,9137,0
+AVSE.US,D,20250804,000000,59.11,59.13,58.98,59.0286,3967,0
+AVSE.US,D,20250805,000000,59.44,59.45,59.0917,59.2193,1189,0
+AVSE.US,D,20250806,000000,59.35,59.522,59.2655,59.4717,2329,0
+AVSE.US,D,20250807,000000,59.8,60.26,59.77,59.9432,4691,0
+AVSE.US,D,20250808,000000,59.8018,59.9999,59.8018,59.8798,2491,0
+AVSE.US,D,20250811,000000,59.97,59.97,59.764,59.764,1621,0
+AVSE.US,D,20250812,000000,60.06,60.52,60.06,60.4553,1811,0
+AVSE.US,D,20250813,000000,61.15,61.2,60.91,61.0624,3460,0
+AVSE.US,D,20250814,000000,60.33,60.5476,60.33,60.4652,7284,0
+AVSE.US,D,20250815,000000,60.75,60.75,60.51,60.51,6180,0
+AVSE.US,D,20250818,000000,61.07,61.07,60.98,61.0646,2360,0
+AVSE.US,D,20250819,000000,60.68,60.68,60.4632,60.4632,1243,0
+AVSE.US,D,20250820,000000,60.2123,60.3341,60.2123,60.3341,953,0
+AVSE.US,D,20250821,000000,60.22,60.2605,60.1936,60.1998,1846,0
+AVSE.US,D,20250822,000000,60.54,61.3795,60.54,61.2612,6701,0
+AVSE.US,D,20250825,000000,61.35,61.35,61.0131,61.0131,892,0
+AVSE.US,D,20250826,000000,60.94,60.94,60.7361,60.8208,2174,0
+AVSE.US,D,20250827,000000,60.23,60.51,60.23,60.4847,12093,0
+AVSE.US,D,20250828,000000,60.58,60.76,60.58,60.7076,1589,0
+AVSE.US,D,20250829,000000,60.35,60.3989,60.35,60.3989,652,0
+AVSE.US,D,20250902,000000,60.12,60.1446,59.88,60.1446,5031,0
+AVSE.US,D,20250903,000000,60.54,60.57,60.39,60.512,6750,0
+AVSE.US,D,20250904,000000,60.2001,60.3628,60.2001,60.3628,1272,0
+AVSE.US,D,20250905,000000,61.42,61.42,61.01,61.2039,1057,0
+AVSE.US,D,20250908,000000,61.601,61.7405,61.55,61.7405,2828,0
+AVSE.US,D,20250909,000000,62.0492,62.14,62.0492,62.0514,3433,0
+AVSE.US,D,20250910,000000,62.6,62.72,62.46,62.5194,2252,0
+AVSE.US,D,20250911,000000,62.76,63.17,62.76,63.0893,7543,0
+AVSE.US,D,20250912,000000,63.005,63.17,63.005,63.0368,2819,0
+AVSE.US,D,20250915,000000,63.2401,63.44,63.19,63.3656,4013,0
+AVSE.US,D,20250916,000000,63.61,63.91,63.61,63.8248,8492,0
+AVSE.US,D,20250917,000000,64.18,64.259,64.03,64.0728,9231,0
+AVSE.US,D,20250918,000000,63.621,64.02,63.62,63.958,12716,0
+AVSE.US,D,20250919,000000,63.7,63.85,63.7,63.73,5885,0
+AVSE.US,D,20250922,000000,63.715,64.06,63.7094,63.9816,2182,0
+AVSE.US,D,20250923,000000,64.1682,64.1682,63.74,63.8263,16341,0
+AVSE.US,D,20250924,000000,63.62,63.62,63.37,63.4392,3997,0
+AVSE.US,D,20250925,000000,62.93,63.225,62.93,63.0884,9105,0
+AVSE.US,D,20250926,000000,62.57,62.8288,62.57,62.8288,24757,0
+AVSE.US,D,20250929,000000,63.3682,63.4,63.2734,63.2734,3774,0
+AVSE.US,D,20250930,000000,63.4416,63.5672,63.38,63.5672,3239,0
+AVSE.US,D,20251001,000000,64.104,64.2134,64.0706,64.2134,2203,0
+AVSE.US,D,20251002,000000,64.67,64.67,64.18,64.2944,4394,0
+AVSE.US,D,20251003,000000,64.64,64.64,64.36,64.42,2704,0
+AVSE.US,D,20251006,000000,64.63,64.8958,64.63,64.8027,2770,0
+AVSE.US,D,20251007,000000,64.55,65.13,64.131,64.24,3467,0
+AVSE.US,D,20251008,000000,64.711,64.7142,64.645,64.7142,1169,0
+AVSE.US,D,20251009,000000,64.506,64.51,64.0019,64.0964,2212,0
+AVSE.US,D,20251010,000000,63.2488,63.93,61.79,61.83,6293,0
+AVSE.US,D,20251013,000000,63.73,63.73,63.62,63.6754,1976,0
+AVSE.US,D,20251014,000000,62.9908,63.4981,62.9306,62.9881,12016,0
+AVSE.US,D,20251015,000000,63.86,64.16,63.78,64.11,15846,0
+AVSE.US,D,20251016,000000,64.6207,64.6207,64.42,64.5073,4809,0
+AVSE.US,D,20251017,000000,64.0289,64.48,64.0289,64.3072,3726,0
+AVSE.US,D,20251020,000000,64.88,65.24,64.88,65.15,3194,0
+AVSE.US,D,20251021,000000,64.615,64.81,64.5472,64.5472,3636,0
+AVSE.US,D,20251022,000000,64.85,64.85,64.37,64.545,2550,0
+AVSE.US,D,20251023,000000,64.85,65.02,64.85,64.8798,1554,0
+AVSE.US,D,20251024,000000,65.3096,65.45,65.2658,65.2658,4541,0
+AVSE.US,D,20251027,000000,65.87,65.87,65.67,65.8556,1290,0
+AVSE.US,D,20251028,000000,65.4612,65.93,65.4612,65.8547,2955,0
+AVSE.US,D,20251029,000000,66.51,66.51,66.1926,66.1926,2789,0
+AVSE.US,D,20251030,000000,65.66,65.68,65.487,65.487,1797,0
+AVSE.US,D,20251031,000000,65.35,65.465,65.2603,65.4433,1830,0
+AVSE.US,D,20251103,000000,66.0645,66.215,66.0645,66.121,3017,0
+AVSE.US,D,20251104,000000,65,65.28,64.8215,64.8215,4030,0
+AVSE.US,D,20251105,000000,65.2225,65.5299,65.2225,65.4689,531,0
+AVSE.US,D,20251106,000000,65.27,65.27,64.835,64.9291,5171,0
+AVSE.US,D,20251107,000000,64.09,64.6,63.8962,64.6,5828,0
+AVSE.US,D,20251110,000000,65.4501,65.89,65.4501,65.8593,3676,0
+AVSE.US,D,20251111,000000,65.94,66.05,65.86,65.8988,1746,0
+AVSE.US,D,20251112,000000,66.03,66.03,65.87,65.9583,3195,0
+AVSE.US,D,20251113,000000,66.04,66.0401,65.24,65.32,6026,0
+AVSE.US,D,20251114,000000,65.692,65.77,64.85,65.4333,3666,0
+AVSE.US,D,20251117,000000,65.35,65.35,64.8026,64.8026,1345,0
+AVSE.US,D,20251118,000000,63.8893,64.4,63.8893,64.2571,2916,0
+AVSE.US,D,20251119,000000,64.115,64.125,64.0081,64.125,746,0
+AVSE.US,D,20251120,000000,64.61,64.61,63.2167,63.2167,84877,0
+AVSE.US,D,20251121,000000,62.8084,63.2784,62.8084,63.1867,1533,0
+AVSE.US,D,20251124,000000,63.7695,63.9417,63.7695,63.9417,1235,0
+AVSE.US,D,20251125,000000,63.99,64.3,63.99,64.2829,2020,0
+AVSE.US,D,20251126,000000,64.9387,64.957781,64.8616,64.901,6882,0
+AVSE.US,D,20251128,000000,65,65.12,64.9832,65.0504,2042,0
+AVSE.US,D,20251201,000000,64.88,65.125,64.81,64.9532,2459,0
+AVSE.US,D,20251202,000000,65,65.19,64.9984,65.1548,4627,0
+AVSE.US,D,20251203,000000,64.88,65.1,64.84,65.0546,2928,0
+AVSE.US,D,20251204,000000,65.0026,65.03,64.96,64.9973,2831,0
+AVSE.US,D,20251205,000000,65.55,65.85,65.14,65.2636,2938,0
+AVSE.US,D,20251208,000000,65.17,65.17,64.872,65.0389,3066,0
+AVSE.US,D,20251209,000000,65.01,65.18,64.94,65.1749,7723,0
+AVSE.US,D,20251210,000000,65.2,65.632,65.2,65.632,1339,0
+AVSE.US,D,20251211,000000,65.4112,65.5299,65.4112,65.4491,2165,0
+AVSE.US,D,20251212,000000,65.265,65.265,64.6953,64.6953,1398,0
+AVSE.US,D,20251215,000000,64.98,64.98,64.7132,64.7132,819,0
+AVSE.US,D,20251216,000000,62.96,63.0182,62.79,63.0182,1691,0
+AVSE.US,D,20251217,000000,63.26,63.26,62.5495,62.5495,2926,0
+AVSE.US,D,20251218,000000,63.37,63.69,63.27,63.3694,19014,0
+AVSE.US,D,20251219,000000,64.12,64.2599,63.99,64.07,8477,0
+AVSE.US,D,20251222,000000,64.335,64.39,64.26,64.3272,4699,0
+AVSE.US,D,20251223,000000,64.29,64.67,64.2344,64.6237,5777,0
+AVSE.US,D,20251224,000000,64.79,64.8,64.7562,64.7562,750,0
+AVSE.US,D,20251226,000000,64.85,65.0724,64.85,65.0724,2210,0
+AVSE.US,D,20251229,000000,64.96,64.96,64.76,64.9145,4570,0
+AVSE.US,D,20251230,000000,65.145,65.17,65.0877,65.0877,1277,0
+AVSE.US,D,20251231,000000,64.98,64.99,64.955,64.9709,1253,0
+AVSE.US,D,20260102,000000,66.1514,66.51,66.1514,66.51,3838,0
+AVSE.US,D,20260105,000000,66.66,67.0817,66.66,66.9921,4531,0
+AVSE.US,D,20260106,000000,67.7447,67.7447,67.47,67.5826,4053,0
+AVSE.US,D,20260107,000000,67.51,67.51,67.2979,67.2979,3436,0
+AVSE.US,D,20260108,000000,66.84,67.1405,66.84,67.0428,8292,0
+AVSE.US,D,20260109,000000,67.2263,67.3699,67.2263,67.3407,1470,0
+AVSE.US,D,20260112,000000,67.8801,68.19,67.8801,68.1818,1677,0
+AVSE.US,D,20260113,000000,67.73,67.92,67.535,67.6539,136144,0
+AVSE.US,D,20260114,000000,67.88,68.06,67.79,68.0394,8164,0
+AVSE.US,D,20260115,000000,68.69,69,68.65,68.65,10851,0
+AVSE.US,D,20260116,000000,68.5,68.5,68.14,68.3138,6129,0
+AVSE.US,D,20260120,000000,68.03,68.03,67.51,67.5195,4838,0
+AVSE.US,D,20260121,000000,68.35,68.65,68.2,68.4762,2643,0
+AVSE.US,D,20260122,000000,69.03,69.3,68.9199,69.0269,16264,0
+AVSE.US,D,20260123,000000,69.1701,69.3596,68.83,69.3596,2410,0
+AVSE.US,D,20260126,000000,69.46,69.65,69.4501,69.5022,3774,0
+AVSE.US,D,20260127,000000,70.615,70.7999,70.54,70.7822,6285,0
+AVSE.US,D,20260128,000000,71.25,71.25,70.8405,71.1612,2820,0
+AVSE.US,D,20260129,000000,70.88,70.9219,70.3943,70.9219,3955,0
+AVSE.US,D,20260130,000000,70.8,70.8,69.57,69.7573,22604,0
+AVSE.US,D,20260202,000000,69.27,70.0899,69.27,70.0532,4439,0
+AVSE.US,D,20260203,000000,70.85,70.87,69.9867,70.3803,6284,0
+AVSE.US,D,20260204,000000,70.62,70.62,69.37,69.7672,5015,0
+AVSE.US,D,20260205,000000,69.39,70.04,69.27,69.4205,9653,0
+AVSE.US,D,20260206,000000,70.4969,71.16,70.4969,71.0985,3556,0
+AVSE.US,D,20260209,000000,71.19,72.12,71.19,71.9941,3005,0
+AVSE.US,D,20260210,000000,72.2,72.31,72.0325,72.0325,3857,0
+AVSE.US,D,20260211,000000,72.455,73.1,72.43,73.038,3131,0
+AVSE.US,D,20260212,000000,73.18,73.18,72.065,72.1665,2252,0
+AVSE.US,D,20260213,000000,72.1,72.58,72.06,72.388,6458,0
+AVSE.US,D,20260217,000000,72.17,72.415,72,72.2309,2457,0
+AVSE.US,D,20260218,000000,72.94,72.99,72.3101,72.3101,4982,0

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

@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALI.US,D,20230929,000000,25.17,25.17,24.7175,24.7515,67271,0
+BALI.US,D,20231002,000000,24.91,24.91,24.63,24.7652,55986,0
+BALI.US,D,20231003,000000,24.75,24.75,24.45,24.4865,24390,0
+BALI.US,D,20231004,000000,24.48,24.6757,24.465,24.6757,8069,0
+BALI.US,D,20231005,000000,24.6,24.75,24.5401,24.6289,30609,0
+BALI.US,D,20231006,000000,24.5,24.94,24.465,24.89,13822,0
+BALI.US,D,20231009,000000,24.84,25.11,24.834,25.09,15179,0
+BALI.US,D,20231010,000000,25.14,25.39,25.1013,25.17,99502,0
+BALI.US,D,20231011,000000,25.23,25.2801,25.14,25.2801,14945,0
+BALI.US,D,20231012,000000,25.35,25.35,25.09,25.1698,45246,0
+BALI.US,D,20231013,000000,25.27,25.2701,24.96,25.0546,12827,0
+BALI.US,D,20231016,000000,25.15,25.36,25.15,25.3331,14334,0
+BALI.US,D,20231017,000000,25.21,25.345,25.15,25.2935,8823,0
+BALI.US,D,20231018,000000,25.27,25.27,24.95,24.9957,7136,0
+BALI.US,D,20231019,000000,25.11,25.11,24.8302,24.8694,9658,0
+BALI.US,D,20231020,000000,24.78,24.8599,24.6099,24.6099,19462,0
+BALI.US,D,20231023,000000,24.32,24.67,24.32,24.55,13152,0
+BALI.US,D,20231024,000000,24.74,24.74,24.6599,24.7246,9826,0
+BALI.US,D,20231025,000000,24.615,24.615,24.429,24.4778,5671,0
+BALI.US,D,20231026,000000,24.405,24.4114,24.15,24.17,6714,0
+BALI.US,D,20231027,000000,24.25,24.25,23.96,24.001,5603,0
+BALI.US,D,20231030,000000,24.1,24.43,24.1,24.35,19029,0
+BALI.US,D,20231031,000000,24.27,24.4466,24.2412,24.4466,12968,0
+BALI.US,D,20231101,000000,24.36,24.55,24.26,24.51,21081,0
+BALI.US,D,20231102,000000,24.74,24.8349,24.74,24.8349,5100,0
+BALI.US,D,20231103,000000,25,25.07,24.985,25.06,11263,0
+BALI.US,D,20231106,000000,25.06,25.14,25.06,25.0955,8342,0
+BALI.US,D,20231107,000000,25.1,25.24,25.1,25.1816,5162,0
+BALI.US,D,20231108,000000,25.14,25.2587,25.1,25.19,7549,0
+BALI.US,D,20231109,000000,25.23,25.2399,25.0311,25.0311,3096,0
+BALI.US,D,20231110,000000,25.125,25.35,25.06,25.35,3819,0
+BALI.US,D,20231113,000000,25.36,25.4099,25.28,25.33,8396,0
+BALI.US,D,20231114,000000,25.62,25.77,25.62,25.67,16169,0
+BALI.US,D,20231115,000000,25.8,25.83,25.7051,25.7335,13381,0
+BALI.US,D,20231116,000000,25.8,25.8,25.7,25.78,4348,0
+BALI.US,D,20231117,000000,25.86,25.86,25.76,25.7945,5279,0
+BALI.US,D,20231120,000000,25.8,26.01,25.8,25.9489,15701,0
+BALI.US,D,20231121,000000,25.87,25.9499,25.83,25.93,37107,0
+BALI.US,D,20231122,000000,26.0304,26.09,25.95,26.04,38924,0
+BALI.US,D,20231124,000000,26.05,26.0699,26.0311,26.0402,4962,0
+BALI.US,D,20231127,000000,26.06,26.06,25.9707,26.01,6708,0
+BALI.US,D,20231128,000000,26.24,26.26,26.18,26.21,29418,0
+BALI.US,D,20231129,000000,26.34,26.36,26.1505,26.1514,13705,0
+BALI.US,D,20231130,000000,26.16,26.36,25.94,26.1075,5209,0
+BALI.US,D,20231201,000000,26.01,26.11,25.92,26.085,11662,0
+BALI.US,D,20231204,000000,25.92,25.9996,25.9,25.9996,3116,0
+BALI.US,D,20231205,000000,25.99,26.03,25.96,26.0148,8876,0
+BALI.US,D,20231206,000000,26.0701,26.0701,25.93,25.93,3381,0
+BALI.US,D,20231207,000000,26.01,26.14,26.01,26.1001,6961,0
+BALI.US,D,20231208,000000,26.08,26.2,26.065,26.1648,6733,0
+BALI.US,D,20231211,000000,26.06,26.23,26.06,26.2095,30801,0
+BALI.US,D,20231212,000000,26.23,26.3292,26.23,26.3292,13694,0
+BALI.US,D,20231213,000000,26.43,26.6,26.354,26.6,11968,0
+BALI.US,D,20231214,000000,26.39,26.45,26.255,26.3075,32181,0
+BALI.US,D,20231215,000000,26.45,26.45,26.2333,26.32,4258,0
+BALI.US,D,20231218,000000,26.356,26.44,26.3464,26.4062,11611,0
+BALI.US,D,20231219,000000,26.4306,26.52,26.4306,26.4998,4139,0
+BALI.US,D,20231220,000000,26.53,26.54,26.22,26.22,5901,0
+BALI.US,D,20231221,000000,26.3408,26.3883,26.3,26.3883,9202,0
+BALI.US,D,20231222,000000,26.525,26.525,26.4652,26.4652,1676,0
+BALI.US,D,20231226,000000,26.51,26.62,26.4701,26.5583,11883,0
+BALI.US,D,20231227,000000,26.5797,26.59,26.5496,26.57,8900,0
+BALI.US,D,20231228,000000,26.66,26.66,26.6,26.621,9067,0
+BALI.US,D,20231229,000000,26.56,26.66,26.5162,26.6,16129,0
+BALI.US,D,20240102,000000,26.46,26.57,26.4,26.56,13322,0
+BALI.US,D,20240103,000000,26.4786,26.48,26.42,26.43,3983,0
+BALI.US,D,20240104,000000,26.52,26.52,26.3131,26.3131,7637,0
+BALI.US,D,20240105,000000,26.31,26.47,26.31,26.335,5508,0
+BALI.US,D,20240108,000000,26.3,26.6558,26.3,26.6558,5774,0
+BALI.US,D,20240109,000000,26.59,26.69,26.59,26.6656,4261,0
+BALI.US,D,20240110,000000,26.72,26.83,26.6999,26.7692,5603,0
+BALI.US,D,20240111,000000,26.89,26.89,26.6,26.783,10924,0
+BALI.US,D,20240112,000000,26.8501,26.86,26.78,26.8565,8847,0
+BALI.US,D,20240116,000000,26.88,26.88,26.6765,26.7455,10468,0
+BALI.US,D,20240117,000000,26.67,26.68,26.5373,26.6388,12908,0
+BALI.US,D,20240118,000000,26.74,26.8701,26.7037,26.8701,7269,0
+BALI.US,D,20240119,000000,26.89,27.17,26.89,27.1354,6664,0
+BALI.US,D,20240122,000000,27.25,27.25,27.16,27.17,7378,0
+BALI.US,D,20240123,000000,27.26,27.2649,27.181,27.2649,6126,0
+BALI.US,D,20240124,000000,27.41,27.43,27.272,27.272,4491,0
+BALI.US,D,20240125,000000,27.345,27.39,27.29,27.38,5765,0
+BALI.US,D,20240126,000000,27.4,27.4,27.3394,27.3624,7586,0
+BALI.US,D,20240129,000000,27.39,27.512,27.36,27.512,4313,0
+BALI.US,D,20240130,000000,27.51,27.55,27.4881,27.5168,3748,0
+BALI.US,D,20240131,000000,27.52,27.52,27.18,27.2,8963,0
+BALI.US,D,20240201,000000,27.12,27.3,27.04,27.2687,6398,0
+BALI.US,D,20240202,000000,27.36,27.58,27.3,27.5238,9604,0
+BALI.US,D,20240205,000000,27.42,27.47,27.329,27.438,19717,0
+BALI.US,D,20240206,000000,27.4699,27.4699,27.3781,27.443,4613,0
+BALI.US,D,20240207,000000,27.6,27.65,27.5213,27.64,10753,0
+BALI.US,D,20240208,000000,27.62,27.62,27.5393,27.6009,9566,0
+BALI.US,D,20240209,000000,27.5901,27.75,27.5901,27.7347,14996,0
+BALI.US,D,20240212,000000,27.78,27.84,27.69,27.7262,12374,0
+BALI.US,D,20240213,000000,27.52,27.52,27.28,27.4078,15403,0
+BALI.US,D,20240214,000000,27.48,27.57,27.46,27.57,2475,0
+BALI.US,D,20240215,000000,27.59,27.7358,27.59,27.7358,3043,0
+BALI.US,D,20240216,000000,27.78,27.78,27.63,27.64,3539,0
+BALI.US,D,20240220,000000,27.49,27.6,27.47,27.4949,6325,0
+BALI.US,D,20240221,000000,27.5,27.567,27.4511,27.567,10571,0
+BALI.US,D,20240222,000000,27.87,28.07,27.8444,28.0101,13062,0
+BALI.US,D,20240223,000000,28.18,28.18,28.06,28.134,11539,0
+BALI.US,D,20240226,000000,28.16,28.16,27.989,27.989,14234,0
+BALI.US,D,20240227,000000,27.955,28.02,27.93,28.0103,5659,0
+BALI.US,D,20240228,000000,27.91,28.01,27.91,27.9749,1658,0
+BALI.US,D,20240229,000000,28.0641,28.11,27.97,28.05,14111,0
+BALI.US,D,20240301,000000,27.88,28.0799,27.88,28.0799,9714,0
+BALI.US,D,20240304,000000,28.11,28.11,28.03,28.0347,11566,0
+BALI.US,D,20240305,000000,28,28,27.75,27.7871,13245,0
+BALI.US,D,20240306,000000,27.9,28.03,27.89,27.9488,16510,0
+BALI.US,D,20240307,000000,28.03,28.16,28.03,28.1573,11000,0
+BALI.US,D,20240308,000000,28.17,28.28,28.062,28.062,14281,0
+BALI.US,D,20240311,000000,28.08,28.12,27.9679,28.0682,7367,0
+BALI.US,D,20240312,000000,28.1701,28.3586,28.11,28.32,9137,0
+BALI.US,D,20240313,000000,28.3805,28.39,28.3023,28.3249,6253,0
+BALI.US,D,20240314,000000,28.34,28.37,28.1752,28.3013,2393,0
+BALI.US,D,20240315,000000,28.3,28.3,28.1189,28.1651,9028,0
+BALI.US,D,20240318,000000,28.33,28.45,28.3252,28.3252,5381,0
+BALI.US,D,20240319,000000,28.3083,28.4748,28.3083,28.4748,5791,0
+BALI.US,D,20240320,000000,28.49,28.685,28.4519,28.657,10180,0
+BALI.US,D,20240321,000000,28.86,28.86,28.69,28.7784,11692,0
+BALI.US,D,20240322,000000,28.753,28.82,28.74,28.7852,11086,0
+BALI.US,D,20240325,000000,28.75,28.75,28.6545,28.68,17480,0
+BALI.US,D,20240326,000000,28.7,28.7347,28.602,28.61,43724,0
+BALI.US,D,20240327,000000,28.71,28.821,28.665,28.821,4141,0
+BALI.US,D,20240328,000000,28.92,28.92,28.84,28.8932,19846,0
+BALI.US,D,20240401,000000,28.98,28.98,28.65,28.6805,26937,0
+BALI.US,D,20240402,000000,28.6,28.61,28.485,28.5613,10097,0
+BALI.US,D,20240403,000000,28.54,28.6,28.52,28.5322,126810,0
+BALI.US,D,20240404,000000,28.68,28.75,28.25,28.25,29896,0
+BALI.US,D,20240405,000000,28.32,28.51,28.28,28.4496,21452,0
+BALI.US,D,20240408,000000,28.4501,28.5002,28.44,28.4431,7768,0
+BALI.US,D,20240409,000000,28.54,28.5499,28.2301,28.4236,10629,0
+BALI.US,D,20240410,000000,28.15,28.26,28.15,28.252,12457,0
+BALI.US,D,20240411,000000,28.24,28.46,28.07,28.4,18029,0
+BALI.US,D,20240412,000000,28.27,28.29,28,28.0095,9527,0
+BALI.US,D,20240415,000000,28.227,28.227,27.75,27.75,4839,0
+BALI.US,D,20240416,000000,27.7,27.7482,27.67,27.6957,2789,0
+BALI.US,D,20240417,000000,27.76,27.79,27.52,27.5744,5374,0
+BALI.US,D,20240418,000000,27.64,27.64,27.4801,27.55,3451,0
+BALI.US,D,20240419,000000,27.5,27.5001,27.31,27.34,11198,0
+BALI.US,D,20240422,000000,27.54,27.75,27.43,27.5972,8022,0
+BALI.US,D,20240423,000000,27.69,27.88,27.68,27.8476,6068,0
+BALI.US,D,20240424,000000,27.79,27.86,27.7752,27.8448,1909,0
+BALI.US,D,20240425,000000,27.49,27.76,27.49,27.7165,5273,0
+BALI.US,D,20240426,000000,27.87,28.0399,27.87,27.987,8989,0
+BALI.US,D,20240429,000000,28.18,28.18,27.97,28.0313,8498,0
+BALI.US,D,20240430,000000,28.03,28.03,27.72,27.72,2875,0
+BALI.US,D,20240501,000000,27.44,27.68,27.385,27.4124,2539,0
+BALI.US,D,20240502,000000,27.54,27.61,27.49,27.5909,4887,0
+BALI.US,D,20240503,000000,27.99,27.99,27.81,27.9305,14585,0
+BALI.US,D,20240506,000000,28.07,28.1318,28.035,28.1318,4839,0
+BALI.US,D,20240507,000000,28.26,28.29,28.2012,28.2499,41874,0
+BALI.US,D,20240508,000000,28.25,28.27,28.2,28.27,9337,0
+BALI.US,D,20240509,000000,28.2,28.36,28.2,28.36,6725,0
+BALI.US,D,20240510,000000,28.46,28.46,28.36,28.4139,7381,0
+BALI.US,D,20240513,000000,28.5,28.51,28.4167,28.4462,18626,0
+BALI.US,D,20240514,000000,28.52,28.58,28.43,28.5674,15206,0
+BALI.US,D,20240515,000000,28.7,28.82,28.6501,28.8148,22832,0
+BALI.US,D,20240516,000000,28.84,28.87,28.8,28.8157,8277,0
+BALI.US,D,20240517,000000,28.98,28.98,28.75,28.7966,6809,0
+BALI.US,D,20240520,000000,28.95,28.95,28.82,28.82,16327,0
+BALI.US,D,20240521,000000,28.82,28.88,28.78,28.8643,4400,0
+BALI.US,D,20240522,000000,28.86,28.86,28.71,28.7175,6633,0
+BALI.US,D,20240523,000000,28.82,28.8399,28.5593,28.5634,415357,0
+BALI.US,D,20240524,000000,28.72,28.7599,28.6,28.6774,51857,0
+BALI.US,D,20240528,000000,28.76,28.76,28.6477,28.6477,3847,0
+BALI.US,D,20240529,000000,28.68,28.68,28.49,28.49,8855,0
+BALI.US,D,20240530,000000,28.4,28.49,28.3789,28.38,12753,0
+BALI.US,D,20240531,000000,28.5,28.6243,28.23,28.6243,20048,0
+BALI.US,D,20240603,000000,28.5721,28.6199,28.32,28.47,20014,0
+BALI.US,D,20240604,000000,28.42,28.64,28.41,28.5949,23396,0
+BALI.US,D,20240605,000000,28.72,28.86,28.66,28.86,6773,0
+BALI.US,D,20240606,000000,28.8785,28.9099,28.8501,28.8852,4343,0
+BALI.US,D,20240607,000000,28.91,29,28.8103,28.91,21810,0
+BALI.US,D,20240610,000000,28.92,29,28.81,29,10175,0
+BALI.US,D,20240611,000000,28.94,29.1,28.77,29.1,10926,0
+BALI.US,D,20240612,000000,29.34,29.35,29.24,29.24,17848,0
+BALI.US,D,20240613,000000,29.35,29.35,29.14,29.31,15509,0
+BALI.US,D,20240614,000000,29.16,29.31,29.16,29.31,8921,0
+BALI.US,D,20240617,000000,29.32,29.5899,29.22,29.53,35430,0
+BALI.US,D,20240618,000000,29.63,29.63,29.52,29.61,20250,0
+BALI.US,D,20240620,000000,29.6,29.67,29.51,29.55,16068,0
+BALI.US,D,20240621,000000,29.5,29.6,29.5,29.5798,3248,0
+BALI.US,D,20240624,000000,29.63,29.7,29.525,29.53,22493,0
+BALI.US,D,20240625,000000,29.61,29.63,29.5081,29.63,52020,0
+BALI.US,D,20240626,000000,29.54,29.67,29.5,29.67,5784,0
+BALI.US,D,20240627,000000,29.69,29.69,29.5905,29.67,16273,0
+BALI.US,D,20240628,000000,29.74,29.84,29.58,29.58,11181,0
+BALI.US,D,20240701,000000,29.49,29.49,29.3402,29.47,8286,0
+BALI.US,D,20240702,000000,29.41,29.55,29.37,29.5474,11819,0
+BALI.US,D,20240703,000000,29.6,29.65,29.53,29.65,12022,0
+BALI.US,D,20240705,000000,29.675,29.845,29.67,29.83,7999,0
+BALI.US,D,20240708,000000,29.8599,29.97,29.8199,29.8504,33583,0
+BALI.US,D,20240709,000000,29.8616,29.89,29.8616,29.89,1971,0
+BALI.US,D,20240710,000000,29.965,30.19,29.965,30.19,11741,0
+BALI.US,D,20240711,000000,30.13,30.1373,29.92,29.95,18344,0
+BALI.US,D,20240712,000000,29.96,30.28,29.96,30.06,34155,0
+BALI.US,D,20240715,000000,30.29,30.34,30.23,30.23,9694,0
+BALI.US,D,20240716,000000,30.29,30.35,30.22,30.35,28867,0
+BALI.US,D,20240717,000000,30.125,30.16,30.05,30.12,15220,0
+BALI.US,D,20240718,000000,29.99,30.14,29.785,29.9,25354,0
+BALI.US,D,20240719,000000,29.86,29.86,29.5601,29.6012,15514,0
+BALI.US,D,20240722,000000,29.94,29.94,29.72,29.9,14907,0
+BALI.US,D,20240723,000000,29.9,29.9,29.7532,29.7532,13100,0
+BALI.US,D,20240724,000000,29.4239,29.4239,29.225,29.25,20367,0
+BALI.US,D,20240725,000000,29.23,29.46,29.0601,29.1,19225,0
+BALI.US,D,20240726,000000,29.3,29.471,29.21,29.3254,5726,0
+BALI.US,D,20240729,000000,29.44,29.47,29.31,29.43,13843,0
+BALI.US,D,20240730,000000,29.52,29.52,29.1699,29.29,15250,0
+BALI.US,D,20240731,000000,29.505,29.67,29.4576,29.59,17247,0
+BALI.US,D,20240801,000000,29.53,29.57,28.89,29.07,33157,0
+BALI.US,D,20240802,000000,28.77,28.84,28.4187,28.64,40458,0
+BALI.US,D,20240805,000000,27.45,28.1,27.45,27.82,29050,0
+BALI.US,D,20240806,000000,27.96,28.37,27.91,28.06,43075,0
+BALI.US,D,20240807,000000,28.35,28.49,27.97,27.98,16097,0
+BALI.US,D,20240808,000000,28.245,28.5,28.245,28.5,29234,0
+BALI.US,D,20240809,000000,28.48,28.61,28.46,28.59,6308,0
+BALI.US,D,20240812,000000,28.51,28.66,28.51,28.5307,28269,0
+BALI.US,D,20240813,000000,28.7,28.99,28.69,28.94,31567,0
+BALI.US,D,20240814,000000,29.12,29.17,28.97,29.14,20865,0
+BALI.US,D,20240815,000000,29.44,29.49,29.3101,29.49,57829,0
+BALI.US,D,20240816,000000,29.49,29.6,29.43,29.5554,7594,0
+BALI.US,D,20240819,000000,29.72,29.83,29.58,29.83,23042,0
+BALI.US,D,20240820,000000,29.82,29.88,29.763,29.805,10884,0
+BALI.US,D,20240821,000000,29.86,29.9393,29.78,29.8837,5392,0
+BALI.US,D,20240822,000000,30.02,30.02,29.67,29.71,16263,0
+BALI.US,D,20240823,000000,29.89,29.99,29.77,29.97,12656,0
+BALI.US,D,20240826,000000,30.05,30.06,28,29.94,31594,0
+BALI.US,D,20240827,000000,29.83,30.115,29.83,29.9611,45017,0
+BALI.US,D,20240828,000000,29.9664,29.9664,29.64,29.8548,13539,0
+BALI.US,D,20240829,000000,30.01,30.1,29.78,29.89,30678,0
+BALI.US,D,20240830,000000,29.98,30.075,29.81,30.075,15728,0
+BALI.US,D,20240903,000000,29.84,29.84,29.18,29.33,48682,0
+BALI.US,D,20240904,000000,29.3,29.4,29.25,29.2897,7296,0
+BALI.US,D,20240905,000000,29.29,29.3586,29.138,29.28,14712,0
+BALI.US,D,20240906,000000,29.27,29.27,28.83,28.835,12204,0
+BALI.US,D,20240909,000000,29.05,29.12,29,29.1024,8702,0
+BALI.US,D,20240910,000000,29.25,29.27,29.008,29.25,19733,0
+BALI.US,D,20240911,000000,29.28,29.53,28.82,29.53,10582,0
+BALI.US,D,20240912,000000,29.56,29.69,29.43,29.69,13940,0
+BALI.US,D,20240913,000000,29.76,29.8588,29.76,29.8165,4886,0
+BALI.US,D,20240916,000000,29.86,29.92,29.77,29.8871,24442,0
+BALI.US,D,20240917,000000,30.04,30.48,29.8311,29.8653,18493,0
+BALI.US,D,20240918,000000,29.96,31.27,29.7,29.85,10706,0
+BALI.US,D,20240919,000000,30.14,30.2899,30.14,30.17,13542,0
+BALI.US,D,20240920,000000,30.24,30.26,30.0822,30.1818,17938,0
+BALI.US,D,20240923,000000,30.27,30.29,30.17,30.2517,16364,0
+BALI.US,D,20240924,000000,30.37,30.6599,30.16,30.2576,13743,0
+BALI.US,D,20240925,000000,30.35,30.36,30.18,30.2266,12592,0
+BALI.US,D,20240926,000000,30.36,30.86,30.23,30.3164,15882,0
+BALI.US,D,20240927,000000,30.3694,30.3694,30.2,30.2566,6450,0
+BALI.US,D,20240930,000000,30.26,30.3723,30.08,30.3723,11028,0
+BALI.US,D,20241001,000000,30.18,30.18,29.87,29.9549,10523,0
+BALI.US,D,20241002,000000,29.89,29.97,29.7695,29.94,467441,0
+BALI.US,D,20241003,000000,29.9,29.91,29.76,29.84,10197,0
+BALI.US,D,20241004,000000,30.07,30.07,29.85,30.07,24971,0
+BALI.US,D,20241007,000000,30.04,30.04,29.7443,29.79,12820,0
+BALI.US,D,20241008,000000,29.83,30.0314,29.83,30.01,33662,0
+BALI.US,D,20241009,000000,30.05,30.2298,30.0428,30.2298,16072,0
+BALI.US,D,20241010,000000,30.25,30.27,30.1248,30.27,193839,0
+BALI.US,D,20241011,000000,30.2399,30.34,30.205,30.3149,40620,0
+BALI.US,D,20241014,000000,30.46,30.57,30.438,30.5687,15750,0
+BALI.US,D,20241015,000000,30.55,30.64,30.4,30.424,16780,0
+BALI.US,D,20241016,000000,30.48,30.71,30.4,30.58,54898,0
+BALI.US,D,20241017,000000,30.61,30.66,30.55,30.5907,9968,0
+BALI.US,D,20241018,000000,30.625,30.7,30.53,30.6433,19579,0
+BALI.US,D,20241021,000000,30.65,30.65,30.465,30.5436,21900,0
+BALI.US,D,20241022,000000,30.46,30.65,30.46,30.63,27915,0
+BALI.US,D,20241023,000000,30.57,30.57,30.17,30.36,22691,0
+BALI.US,D,20241024,000000,30.4,30.45,30.33,30.45,16379,0
+BALI.US,D,20241025,000000,30.54,30.81,30.3795,30.38,21015,0
+BALI.US,D,20241028,000000,30.6,30.6,30.46,30.49,15808,0
+BALI.US,D,20241029,000000,30.45,30.596,30.35,30.5367,13585,0
+BALI.US,D,20241030,000000,30.58,30.76,30.449,30.51,2177355,0
+BALI.US,D,20241031,000000,30.36,30.4,29.99,29.99,296749,0
+BALI.US,D,20241101,000000,30.04,30.2,30,30.01,61639,0
+BALI.US,D,20241104,000000,29.98,30.06,29.7826,29.9246,122306,0
+BALI.US,D,20241105,000000,30.04,30.3293,30.04,30.28,32457,0
+BALI.US,D,20241106,000000,30.9,30.94,30.6001,30.91,89809,0
+BALI.US,D,20241107,000000,30.96,31.28,30.96,31.25,51567,0
+BALI.US,D,20241108,000000,31.17,31.48,31.17,31.3057,68104,0
+BALI.US,D,20241111,000000,31.4,31.54,31.27,31.34,61346,0
+BALI.US,D,20241112,000000,31.3358,31.35,31.2102,31.2855,45084,0
+BALI.US,D,20241113,000000,31.33,31.5,31.24,31.33,92945,0
+BALI.US,D,20241114,000000,31.34,31.36,31.06,31.13,131625,0
+BALI.US,D,20241115,000000,30.91,30.98,30.625,30.705,57150,0
+BALI.US,D,20241118,000000,30.725,30.89,30.68,30.8,31183,0
+BALI.US,D,20241119,000000,30.645,30.9666,30.645,30.94,45711,0
+BALI.US,D,20241120,000000,30.85,30.9399,30.675074,30.93,43486,0
+BALI.US,D,20241121,000000,30.9878,31.12,30.746269,31.0439,57955,0
+BALI.US,D,20241122,000000,31.1,31.12,31.0289,31.09,81513,0
+BALI.US,D,20241125,000000,31.31,31.32,31.03,31.1752,91053,0
+BALI.US,D,20241126,000000,31.2781,31.45,31.228,31.41,60808,0
+BALI.US,D,20241127,000000,31.42,31.44,31.28,31.38,40848,0
+BALI.US,D,20241129,000000,31.36,31.5365,31.355,31.4875,8132,0
+BALI.US,D,20241202,000000,31.28,31.3669,31.2533,31.34,18603,0
+BALI.US,D,20241203,000000,31.291,31.38,31.26,31.3487,41859,0
+BALI.US,D,20241204,000000,31.43,31.62,31.3681,31.56,51594,0
+BALI.US,D,20241205,000000,31.565,31.66,31.5333,31.6,95615,0
+BALI.US,D,20241206,000000,31.619,31.6499,31.5021,31.54,75931,0
+BALI.US,D,20241209,000000,31.52,31.55,31.325,31.365,83699,0
+BALI.US,D,20241210,000000,31.43,31.45,31.31,31.31,43682,0
+BALI.US,D,20241211,000000,31.51,31.57,31.49,31.55,53517,0
+BALI.US,D,20241212,000000,31.48,31.5299,31.41,31.43,24361,0
+BALI.US,D,20241213,000000,31.43,31.535,31.2933,31.3401,46866,0
+BALI.US,D,20241216,000000,31.46,31.53,31.3817,31.46,67633,0
+BALI.US,D,20241217,000000,31.29,31.3999,31.28,31.37,61776,0
+BALI.US,D,20241218,000000,31.16,31.27,30.29,30.29,66712,0
+BALI.US,D,20241219,000000,30.5049,30.51,30.28,30.28,34647,0
+BALI.US,D,20241220,000000,30.1227,30.77,30.0827,30.52,162520,0
+BALI.US,D,20241223,000000,30.56,30.74,30.3901,30.74,46914,0
+BALI.US,D,20241224,000000,30.749,30.9403,30.749,30.9403,20584,0
+BALI.US,D,20241226,000000,30.92,31.077,30.86,31.01,82943,0
+BALI.US,D,20241227,000000,30.8,30.8,30.4656,30.64,50210,0
+BALI.US,D,20241230,000000,30.41,30.516,30.21,30.39,29454,0
+BALI.US,D,20241231,000000,30.4201,30.46,30.215,30.25,28922,0
+BALI.US,D,20250102,000000,31.04,31.4367,30.06,30.25,93767,0
+BALI.US,D,20250103,000000,30.3423,30.569,30.3301,30.5098,44335,0
+BALI.US,D,20250106,000000,30.75,30.84,30.5678,30.67,127647,0
+BALI.US,D,20250107,000000,30.7889,30.7889,30.32,30.37,62553,0
+BALI.US,D,20250108,000000,30.36,30.48,30.25,30.45,55729,0
+BALI.US,D,20250110,000000,30.2026,30.31,29.95,30.03,82382,0
+BALI.US,D,20250113,000000,29.825,30.09,29.7901,30.05,475627,0
+BALI.US,D,20250114,000000,30.14,30.1969,29.9346,30.06,105803,0
+BALI.US,D,20250115,000000,30.51,30.6,30.43,30.57,41931,0
+BALI.US,D,20250116,000000,30.632,30.6652,30.42,30.5655,47226,0
+BALI.US,D,20250117,000000,30.728,30.83,30.68,30.76,65836,0
+BALI.US,D,20250121,000000,30.876,31.02,30.82,31.02,73248,0
+BALI.US,D,20250122,000000,31.12,31.25,31.0881,31.16,572378,0
+BALI.US,D,20250123,000000,31.085,31.23,31.06,31.23,42235,0
+BALI.US,D,20250124,000000,31.26,31.28,31.1061,31.17,43412,0
+BALI.US,D,20250127,000000,30.75,30.995,30.67,30.91,88773,0
+BALI.US,D,20250128,000000,30.91,31.129,30.79,31.09,57303,0
+BALI.US,D,20250129,000000,30.94,31.03,30.795,30.9,62311,0
+BALI.US,D,20250130,000000,30.8732,31.0692,30.78,30.99,37014,0
+BALI.US,D,20250131,000000,31.0799,31.15,30.73,30.78,80546,0
+BALI.US,D,20250203,000000,30.205,30.56,30.1024,30.44,69735,0
+BALI.US,D,20250204,000000,30.41,30.6,30.35,30.55,144754,0
+BALI.US,D,20250205,000000,30.5187,30.65,30.45,30.65,59069,0
+BALI.US,D,20250206,000000,30.73,30.79,30.61,30.79,53694,0
+BALI.US,D,20250207,000000,30.7589,30.77,30.4108,30.46,61831,0
+BALI.US,D,20250210,000000,30.5801,30.689,30.56,30.66,75352,0
+BALI.US,D,20250211,000000,30.5618,30.73,30.5618,30.72,51264,0
+BALI.US,D,20250212,000000,30.5,30.67,30.45,30.63,50033,0
+BALI.US,D,20250213,000000,30.67,30.9655,30.66,30.9,47067,0
+BALI.US,D,20250214,000000,30.96,30.99,30.8901,30.94,54652,0
+BALI.US,D,20250218,000000,30.96,30.99,30.8484,30.95,43656,0
+BALI.US,D,20250219,000000,30.9431,31.16,30.9431,31.15,48589,0
+BALI.US,D,20250220,000000,31.09,31.182663,30.92,31.08,73727,0
+BALI.US,D,20250221,000000,31.08,31.15,30.665,30.69,71583,0
+BALI.US,D,20250224,000000,30.79,30.82,30.58,30.76,56818,0
+BALI.US,D,20250225,000000,30.63,30.65,30.28,30.56,36402,0
+BALI.US,D,20250226,000000,30.52,30.6599,30.33,30.42,28076,0
+BALI.US,D,20250227,000000,30.59,30.59,30.01,30.01,52842,0
+BALI.US,D,20250228,000000,30.0699,30.5,29.9427,30.48,34817,0
+BALI.US,D,20250303,000000,30.33,30.3895,29.67,29.84,61229,0
+BALI.US,D,20250304,000000,29.55,29.829,29.35,29.485,182219,0
+BALI.US,D,20250305,000000,29.53,29.88,29.35,29.81,77210,0
+BALI.US,D,20250306,000000,29.4001,29.6499,29.23,29.36,61489,0
+BALI.US,D,20250307,000000,29.34,29.6199,29.0836,29.55,67054,0
+BALI.US,D,20250310,000000,29.2,29.2899,28.66,28.85,71264,0
+BALI.US,D,20250311,000000,28.76,28.88,28.42,28.61,71389,0
+BALI.US,D,20250312,000000,28.78,28.839,28.481,28.63,40726,0
+BALI.US,D,20250313,000000,28.65,28.68,28.224,28.36,61999,0
+BALI.US,D,20250314,000000,28.504,28.85,28.504,28.85,66211,0
+BALI.US,D,20250317,000000,28.7701,29.1096,28.75,28.98,47773,0
+BALI.US,D,20250318,000000,28.84,28.85,28.67,28.74,59675,0
+BALI.US,D,20250319,000000,28.805,29.1184,28.79,29,48791,0
+BALI.US,D,20250320,000000,28.8298,29.1183,28.74,28.94,46276,0
+BALI.US,D,20250321,000000,28.78,28.96,28.7,28.94,56205,0
+BALI.US,D,20250324,000000,29.1995,29.399,29.1995,29.38,42467,0
+BALI.US,D,20250325,000000,29.43,29.46,29.3,29.41,75493,0
+BALI.US,D,20250326,000000,29.42,29.45,29.0081,29.17,74369,0
+BALI.US,D,20250327,000000,29.14,29.28,29.04,29.11,33047,0
+BALI.US,D,20250328,000000,29.0021,29.1,28.572,28.61,146744,0
+BALI.US,D,20250331,000000,28.45,28.825,28.25,28.79,69550,0
+BALI.US,D,20250401,000000,28.42,28.68,28.2932,28.57,63555,0
+BALI.US,D,20250402,000000,28.3839,28.78,28.38,28.74,44120,0
+BALI.US,D,20250403,000000,28,28.1199,27.47,27.53,111816,0
+BALI.US,D,20250404,000000,26.79,26.9887,25.98,25.98,383832,0
+BALI.US,D,20250407,000000,25.1844,26.7881,25.0522,25.9,125716,0
+BALI.US,D,20250408,000000,26.7489,26.79,25.26,25.62,89309,0
+BALI.US,D,20250409,000000,25.404,27.6809,25.3,27.6,1923287,0
+BALI.US,D,20250410,000000,27.12,27.13,25.9908,26.77,251458,0
+BALI.US,D,20250411,000000,26.69,27.2724,26.6101,27.2,310078,0
+BALI.US,D,20250414,000000,27.530099,27.66,27.25,27.47,85478,0
+BALI.US,D,20250415,000000,27.62,27.62,27.3701,27.43,66023,0
+BALI.US,D,20250416,000000,27.15,27.304,26.6514,26.83,84451,0
+BALI.US,D,20250417,000000,26.96,27.09,26.777,26.89,103547,0
+BALI.US,D,20250421,000000,26.66,26.68,26.01,26.3,135387,0
+BALI.US,D,20250422,000000,26.54,26.93,26.48,26.87,257791,0
+BALI.US,D,20250423,000000,27.42,27.57,27.13,27.24,40344,0
+BALI.US,D,20250424,000000,27.175,27.76,27.17,27.76,63177,0
+BALI.US,D,20250425,000000,27.762,27.95,27.62,27.94,70375,0
+BALI.US,D,20250428,000000,27.99,28.0467,27.7018,27.98,52535,0
+BALI.US,D,20250429,000000,27.855,28.15,27.855,28.11,29552,0
+BALI.US,D,20250430,000000,27.76,28.25,27.5,28.15,126614,0
+BALI.US,D,20250501,000000,28,28.1808,27.94,27.94,59720,0
+BALI.US,D,20250502,000000,28.21,28.29,28.11,28.24,86657,0
+BALI.US,D,20250505,000000,28.088,28.26,28.0408,28.1,50613,0
+BALI.US,D,20250506,000000,27.9467,28.088,27.8729,27.93,52149,0
+BALI.US,D,20250507,000000,27.93,28.09,27.805,27.97,358330,0
+BALI.US,D,20250508,000000,28.108,28.3099,27.97,28.08,103984,0
+BALI.US,D,20250509,000000,28.1307,28.18,28.0078,28.06,38681,0
+BALI.US,D,20250512,000000,28.82,28.85,28.585,28.83,104453,0
+BALI.US,D,20250513,000000,28.8099,28.968,28.77,28.89,79397,0
+BALI.US,D,20250514,000000,28.9297,28.93,28.7912,28.83,85145,0
+BALI.US,D,20250515,000000,28.78,29.06,28.78,29.05,73034,0
+BALI.US,D,20250516,000000,29.1285,29.31,29.0273,29.27,48516,0
+BALI.US,D,20250519,000000,28.9615,29.31,28.9615,29.31,36062,0
+BALI.US,D,20250520,000000,29.24,29.29,29.1101,29.245,49938,0
+BALI.US,D,20250521,000000,29.1092,29.2499,28.84,28.89,45219,0
+BALI.US,D,20250522,000000,28.88,29.07,28.8129,28.92,46933,0
+BALI.US,D,20250523,000000,28.5433,28.8295,28.5325,28.73,85723,0
+BALI.US,D,20250527,000000,29.04,29.22,28.9516,29.22,60859,0
+BALI.US,D,20250528,000000,29.31,29.31,29.06,29.07,57239,0
+BALI.US,D,20250529,000000,29.27,29.305,29.05,29.21,52631,0
+BALI.US,D,20250530,000000,29.13,29.285,28.95,29.22,42594,0
+BALI.US,D,20250602,000000,29.01,29.14,28.8,29.12,62051,0
+BALI.US,D,20250603,000000,29.105,29.2399,29.0501,29.2,74853,0
+BALI.US,D,20250604,000000,29.27,29.2891,29.2,29.2,129483,0
+BALI.US,D,20250605,000000,29.2792,29.32,29.04,29.09,54194,0
+BALI.US,D,20250606,000000,29.33,29.42,29.2501,29.33,41015,0
+BALI.US,D,20250609,000000,29.375,29.48,29.33,29.38,74742,0
+BALI.US,D,20250610,000000,29.43,29.5359,29.39,29.49,39183,0
+BALI.US,D,20250611,000000,29.55,29.58,29.3,29.3619,35643,0
+BALI.US,D,20250612,000000,29.32,29.57,29.2801,29.57,34119,0
+BALI.US,D,20250613,000000,29.35,29.48,29.16,29.27,67578,0
+BALI.US,D,20250616,000000,29.386,29.5299,29.36,29.44,61066,0
+BALI.US,D,20250617,000000,29.325,29.435,29.2007,29.25,56765,0
+BALI.US,D,20250618,000000,29.23,29.39,29.185563,29.22,38168,0
+BALI.US,D,20250620,000000,29.3637,29.38,29.076,29.13,54946,0
+BALI.US,D,20250623,000000,29.1134,29.41,29.1001,29.38,48137,0
+BALI.US,D,20250624,000000,29.56,29.7499,29.4754,29.62,278474,0
+BALI.US,D,20250625,000000,29.6696,29.8369,29.57,29.63,110705,0
+BALI.US,D,20250626,000000,29.685,29.85,29.685,29.83,137560,0
+BALI.US,D,20250627,000000,29.87,30.02,29.8164,29.96,92457,0
+BALI.US,D,20250630,000000,30.0161,30.1599,29.9657,30.11,154299,0
+BALI.US,D,20250701,000000,29.9,29.99,29.88,29.94,50330,0
+BALI.US,D,20250702,000000,29.91,30.01,29.89,30.005,76423,0
+BALI.US,D,20250703,000000,30.125,30.240643,30.03,30.19,93748,0
+BALI.US,D,20250707,000000,30.27,30.29,29.96,30.15,310523,0
+BALI.US,D,20250708,000000,29.96,30.08,29.9127,29.99,60428,0
+BALI.US,D,20250709,000000,30.149,30.21,30.045,30.17,60252,0
+BALI.US,D,20250710,000000,30.1,30.24,30.09,30.16,39533,0
+BALI.US,D,20250711,000000,30.07,30.15,30.035,30.11,31131,0
+BALI.US,D,20250714,000000,30.12,30.18,30.04,30.17,103891,0
+BALI.US,D,20250715,000000,30.26,30.32,30.03,30.03,90854,0
+BALI.US,D,20250716,000000,30.1,30.1562,29.95,30.08,63605,0
+BALI.US,D,20250717,000000,30.12,30.3499,30.12,30.32,75329,0
+BALI.US,D,20250718,000000,30.3999,30.42,30.22,30.27,45923,0
+BALI.US,D,20250721,000000,30.31,30.49,30.27,30.35,154912,0
+BALI.US,D,20250722,000000,30.3696,30.465,30.3,30.42,63317,0
+BALI.US,D,20250723,000000,30.4244,30.5675,30.38,30.56,46116,0
+BALI.US,D,20250724,000000,30.6353,30.8099,30.57,30.65,44001,0
+BALI.US,D,20250725,000000,30.685,30.78,30.6601,30.7425,51762,0
+BALI.US,D,20250728,000000,30.75,30.77,30.61,30.62,64402,0
+BALI.US,D,20250729,000000,30.7799,30.79,30.62,30.65,63021,0
+BALI.US,D,20250730,000000,30.67,30.75,30.46,30.61,48498,0
+BALI.US,D,20250731,000000,30.8268,30.83,30.4301,30.51,112329,0
+BALI.US,D,20250801,000000,30,30.07,29.745,29.85,70476,0
+BALI.US,D,20250804,000000,30.064,30.267176,30,30.265,46950,0
+BALI.US,D,20250805,000000,30.3799,30.3799,30.195,30.21,78566,0
+BALI.US,D,20250806,000000,30.2464,30.53,30.225,30.45,71301,0
+BALI.US,D,20250807,000000,30.62,30.63,30.3387,30.48,84548,0
+BALI.US,D,20250808,000000,30.5743,30.7499,30.5743,30.73,47123,0
+BALI.US,D,20250811,000000,30.73,30.779,30.6,30.67,63209,0
+BALI.US,D,20250812,000000,30.7874,30.88,30.652,30.88,83936,0
+BALI.US,D,20250813,000000,30.98,30.99,30.88,30.98,140657,0
+BALI.US,D,20250814,000000,30.91,31.09,30.9003,31.02,60751,0
+BALI.US,D,20250815,000000,30.9952,31.1,30.9,30.95,40153,0
+BALI.US,D,20250818,000000,30.94,30.9779,30.87,30.9356,65436,0
+BALI.US,D,20250819,000000,30.8995,30.93,30.7101,30.78,69509,0
+BALI.US,D,20250820,000000,30.7653,30.8,30.544,30.75,59119,0
+BALI.US,D,20250821,000000,30.6005,30.73,30.6,30.67,93350,0
+BALI.US,D,20250822,000000,30.759,31.0299,30.75,31.01,38029,0
+BALI.US,D,20250825,000000,30.9499,31,30.9021,30.91,367873,0
+BALI.US,D,20250826,000000,30.88,31,30.81,31,239338,0
+BALI.US,D,20250827,000000,30.95,31.1799,30.9481,31.05,245947,0
+BALI.US,D,20250828,000000,31.06,31.1881,30.975,31.16,120878,0
+BALI.US,D,20250829,000000,31.045,31.09,30.9001,31.02,89656,0
+BALI.US,D,20250902,000000,30.57,30.72,30.41,30.72,188542,0
+BALI.US,D,20250903,000000,30.78,30.9,30.75,30.9,96537,0
+BALI.US,D,20250904,000000,30.9,31.1725,30.9,31.11,103286,0
+BALI.US,D,20250905,000000,31.1645,31.21,30.87,31.03,111176,0
+BALI.US,D,20250908,000000,31.07,31.165,31.0045,31.1,140263,0
+BALI.US,D,20250909,000000,31.1,31.2,31.02,31.18,76348,0
+BALI.US,D,20250910,000000,31.22,31.25,31.1,31.13,65325,0
+BALI.US,D,20250911,000000,31.22,31.4979,31.15,31.42,206611,0
+BALI.US,D,20250912,000000,31.41,31.4694,31.3531,31.43,84567,0
+BALI.US,D,20250915,000000,31.4896,31.5193,31.44,31.461,202621,0
+BALI.US,D,20250916,000000,31.5173,31.56,31.37,31.4,131747,0
+BALI.US,D,20250917,000000,31.37,31.5223,31.2501,31.39,77432,0
+BALI.US,D,20250918,000000,31.52,31.58,31.405,31.52,163105,0
+BALI.US,D,20250919,000000,31.5785,31.69,31.4824,31.65,74400,0
+BALI.US,D,20250922,000000,31.618,31.7575,31.565,31.73,115779,0
+BALI.US,D,20250923,000000,31.73,31.75,31.56,31.64,190332,0
+BALI.US,D,20250924,000000,31.67,31.67,31.47,31.55,248717,0
+BALI.US,D,20250925,000000,31.4185,31.52,31.3015,31.48,131405,0
+BALI.US,D,20250926,000000,31.4915,31.64,31.46,31.63,103914,0
+BALI.US,D,20250929,000000,31.72,31.76,31.621,31.7,119912,0
+BALI.US,D,20250930,000000,31.61,31.83,31.58,31.74,84730,0
+BALI.US,D,20251001,000000,31.485,31.69,31.44,31.66,76673,0
+BALI.US,D,20251002,000000,31.66,31.7,31.531,31.66,226436,0
+BALI.US,D,20251003,000000,31.698,31.79,31.63,31.65,283921,0
+BALI.US,D,20251006,000000,31.675,31.74,31.6015,31.705,82934,0
+BALI.US,D,20251007,000000,31.7366,31.7366,31.54,31.57,153389,0
+BALI.US,D,20251008,000000,31.6565,31.79,31.59,31.76,2673965,0
+BALI.US,D,20251009,000000,31.75,31.75,31.55,31.67,152600,0
+BALI.US,D,20251010,000000,31.6475,31.79,30.85,30.88,197006,0
+BALI.US,D,20251013,000000,31.1487,31.33,31.0835,31.32,147670,0
+BALI.US,D,20251014,000000,31.035,31.415,30.9,31.27,207341,0
+BALI.US,D,20251015,000000,31.42,31.5,31.0761,31.3,128367,0
+BALI.US,D,20251016,000000,31.34,31.4094,30.9358,31.09,186672,0
+BALI.US,D,20251017,000000,31.072,31.36,30.9435,31.3,152099,0
+BALI.US,D,20251020,000000,31.48,31.6508,31.42,31.58,168208,0
+BALI.US,D,20251021,000000,31.53,31.59,31.45,31.56,194541,0
+BALI.US,D,20251022,000000,31.5,31.57,31.1807,31.42,144543,0
+BALI.US,D,20251023,000000,31.351,31.575,31.351,31.49,157108,0
+BALI.US,D,20251024,000000,31.66,31.67,31.58,31.61,145095,0
+BALI.US,D,20251027,000000,31.89,31.99,31.8478,31.98,94511,0
+BALI.US,D,20251028,000000,32.025,32.2075,31.94,32.05,111612,0
+BALI.US,D,20251029,000000,32.1004,32.1746,31.844,32.06,167081,0
+BALI.US,D,20251030,000000,31.935,32.0684,31.85,31.87,138194,0
+BALI.US,D,20251031,000000,32.05,32.075,31.85,31.97,263722,0
+BALI.US,D,20251103,000000,31.96,32.05,31.7,31.84,103233,0
+BALI.US,D,20251104,000000,31.553,31.7199,31.489,31.56,162785,0
+BALI.US,D,20251105,000000,31.55,31.785,31.48,31.61,134999,0
+BALI.US,D,20251106,000000,31.57,31.76,31.24,31.37,250055,0
+BALI.US,D,20251107,000000,31.175,31.41,30.9825,31.38,75458,0
+BALI.US,D,20251110,000000,31.6486,31.78,31.4861,31.76,154118,0
+BALI.US,D,20251111,000000,31.76,31.958,31.4829,31.91,220054,0
+BALI.US,D,20251112,000000,31.9156,31.96,31.78,31.88,196239,0
+BALI.US,D,20251113,000000,31.86,31.88,31.485,31.55,161496,0
+BALI.US,D,20251114,000000,31.225,31.68,31.225,31.53,117859,0
+BALI.US,D,20251117,000000,31.49,31.6299,31.1745,31.32,179468,0
+BALI.US,D,20251118,000000,31.0801,31.225,30.871,31.06,163249,0
+BALI.US,D,20251119,000000,31.07,31.2889,30.957,31.12,137027,0
+BALI.US,D,20251120,000000,31.51,31.67,30.72,30.75,160773,0
+BALI.US,D,20251121,000000,30.85,31.27,30.7425,31.02,154197,0
+BALI.US,D,20251124,000000,31.19,31.42,31.1,31.38,148558,0
+BALI.US,D,20251125,000000,31.418,31.701591,31.241,31.65,226703,0
+BALI.US,D,20251126,000000,31.78,31.93,31.7,31.87,115645,0
+BALI.US,D,20251128,000000,31.88,32.01,31.8665,32,65990,0
+BALI.US,D,20251201,000000,31.645,31.75,31.54,31.63,135179,0
+BALI.US,D,20251202,000000,31.7,31.82,31.577,31.67,212351,0
+BALI.US,D,20251203,000000,31.6429,31.79,31.58,31.74,200755,0
+BALI.US,D,20251204,000000,31.79,31.86,31.56,31.73,141230,0
+BALI.US,D,20251205,000000,31.77,31.829,31.6874,31.76,224801,0
+BALI.US,D,20251208,000000,31.78,31.89,31.6,31.7,162243,0
+BALI.US,D,20251209,000000,31.688,31.73,31.66,31.71,145930,0
+BALI.US,D,20251210,000000,31.65,31.88,31.5835,31.83,155631,0
+BALI.US,D,20251211,000000,31.74,31.94,31.63,31.94,192138,0
+BALI.US,D,20251212,000000,31.89,31.9,31.53,31.65,153035,0
+BALI.US,D,20251215,000000,31.75,31.8,31.5501,31.61,155576,0
+BALI.US,D,20251216,000000,31.5,31.59,31.36,31.53,127114,0
+BALI.US,D,20251217,000000,31.555,31.61,31.28,31.28,122405,0
+BALI.US,D,20251218,000000,31.5,31.6599,31.42,31.5,121514,0
+BALI.US,D,20251219,000000,31.5975,31.81,31.58,31.77,176333,0
+BALI.US,D,20251222,000000,31.9,31.97,31.8,31.92,141937,0
+BALI.US,D,20251223,000000,31.93,32.18,31.92,32.08,184028,0
+BALI.US,D,20251224,000000,32.07,32.23,32.07,32.2,61118,0
+BALI.US,D,20251226,000000,32.19,32.23,32.14,32.2,176307,0
+BALI.US,D,20251229,000000,32.04,32.14,32.0105,32.11,96270,0
+BALI.US,D,20251230,000000,31.87,31.92,31.81,31.87,163670,0
+BALI.US,D,20251231,000000,31.84,31.9,31.65,31.68,174564,0
+BALI.US,D,20260102,000000,31.7691,31.81,31.525,31.67,138157,0
+BALI.US,D,20260105,000000,31.7727,31.86,31.731,31.83,197869,0
+BALI.US,D,20260106,000000,31.87,32.001,31.83,31.98,221291,0
+BALI.US,D,20260107,000000,32,32.12,31.9,31.93,241311,0
+BALI.US,D,20260108,000000,31.88,31.9499,31.84,31.91,260777,0
+BALI.US,D,20260109,000000,31.935,32.12,31.88,32.05,286577,0
+BALI.US,D,20260112,000000,32.01,32.207,31.97,32.16,145636,0
+BALI.US,D,20260113,000000,32.15,32.18,31.97,32.08,160725,0
+BALI.US,D,20260114,000000,31.97,32.0099,31.7801,31.98,345746,0
+BALI.US,D,20260115,000000,32.15,32.16,32,32.05,979976,0
+BALI.US,D,20260116,000000,32.15,32.15,31.93,32.06,375192,0
+BALI.US,D,20260120,000000,31.7,31.795,31.48,31.53,229885,0
+BALI.US,D,20260121,000000,31.54,31.95,31.52,31.83,264395,0
+BALI.US,D,20260122,000000,32,32.095,31.9,32.03,159192,0
+BALI.US,D,20260123,000000,32.0224,32.165,31.97,32.12,179749,0
+BALI.US,D,20260126,000000,32.185,32.31,32.18,32.27,167114,0
+BALI.US,D,20260127,000000,32.32,32.5,32.32,32.5,136829,0
+BALI.US,D,20260128,000000,32.53,32.56,32.396,32.49,172954,0
+BALI.US,D,20260129,000000,32.5,32.5,32.025,32.42,163543,0
+BALI.US,D,20260130,000000,32.335,32.72,32.175,32.4,175372,0
+BALI.US,D,20260202,000000,32.1864,32.495,32.145,32.39,121749,0
+BALI.US,D,20260203,000000,32.41,32.41,31.94,32.18,164121,0
+BALI.US,D,20260204,000000,32.127,32.17,31.765,31.92,376179,0
+BALI.US,D,20260205,000000,31.7521,31.919,31.62,31.69,251073,0
+BALI.US,D,20260206,000000,31.84,32.24,31.79,32.16,523739,0
+BALI.US,D,20260209,000000,32.0668,32.35,32.0668,32.28,157528,0
+BALI.US,D,20260210,000000,32.35,32.45,32.12,32.16,204124,0
+BALI.US,D,20260211,000000,32.3791,32.4,32.09,32.21,407188,0
+BALI.US,D,20260212,000000,32.335,32.34,31.77,31.84,377328,0
+BALI.US,D,20260213,000000,31.85,32,31.68,31.84,178975,0
+BALI.US,D,20260217,000000,31.7201,31.98,31.58,31.88,397396,0
+BALI.US,D,20260218,000000,31.8925,32.08,31.875,31.96,358779,0

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

@@ -0,0 +1,593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMG.US,D,20231005,000000,24.9553,24.9553,24.9553,24.9553,7,0
+BAMG.US,D,20231010,000000,25.5806,25.5806,25.5806,25.5806,1,0
+BAMG.US,D,20231011,000000,25.6465,25.6465,25.6465,25.6465,89,0
+BAMG.US,D,20231012,000000,25.56,25.57,25.5269,25.5269,2087,0
+BAMG.US,D,20231013,000000,25.45,25.45,25.25,25.2995,1344,0
+BAMG.US,D,20231016,000000,25.48,25.65,25.48,25.6211,7540,0
+BAMG.US,D,20231017,000000,25.5997,25.6095,25.5997,25.6095,931,0
+BAMG.US,D,20231018,000000,25.1961,25.1961,25.1961,25.1961,5,0
+BAMG.US,D,20231019,000000,24.94,24.9675,24.94,24.9675,1289,0
+BAMG.US,D,20231020,000000,24.62,24.64,24.5861,24.5861,1838,0
+BAMG.US,D,20231023,000000,24.67,24.67,24.544,24.544,103200,0
+BAMG.US,D,20231024,000000,24.78,24.79,24.74,24.7718,393364,0
+BAMG.US,D,20231025,000000,24.43,24.4479,24.2927,24.2927,8536,0
+BAMG.US,D,20231026,000000,24.03,24.05,24.01,24.02,8962,0
+BAMG.US,D,20231027,000000,24,24.0146,23.82,23.9208,4634,0
+BAMG.US,D,20231030,000000,24.13,24.13,24.1029,24.1029,3937,0
+BAMG.US,D,20231031,000000,24.25,24.25,24.2,24.2416,3171,0
+BAMG.US,D,20231101,000000,24.28,24.45,24.28,24.4184,2504,0
+BAMG.US,D,20231102,000000,24.88,24.96,24.88,24.9426,3199,0
+BAMG.US,D,20231103,000000,25.05,25.25,25.05,25.2258,5448,0
+BAMG.US,D,20231106,000000,25.2,25.2,25.09,25.1327,6466,0
+BAMG.US,D,20231107,000000,25.41,25.44,25.41,25.4341,1409,0
+BAMG.US,D,20231108,000000,25.41,25.43,25.34,25.372,218879,0
+BAMG.US,D,20231109,000000,25.67,25.67,25.1233,25.1233,380128,0
+BAMG.US,D,20231110,000000,25.21,25.5309,25.21,25.5309,452768,0
+BAMG.US,D,20231113,000000,25.5201,25.58,25.5201,25.5268,12196,0
+BAMG.US,D,20231114,000000,25.78,26.1,25.78,26.03,67988,0
+BAMG.US,D,20231115,000000,26.17,26.23,26.03,26.0787,24539,0
+BAMG.US,D,20231116,000000,25.93,25.9901,25.93,25.99,14260,0
+BAMG.US,D,20231117,000000,25.97,26.0877,25.97,26.0877,19637,0
+BAMG.US,D,20231120,000000,26.31,26.335,26.2816,26.2816,428026,0
+BAMG.US,D,20231121,000000,26.23,26.255,26.23,26.2427,10159,0
+BAMG.US,D,20231122,000000,26.2125,26.329,26.2125,26.2898,14018,0
+BAMG.US,D,20231124,000000,26.35,26.35,26.33,26.3399,3829,0
+BAMG.US,D,20231127,000000,26.28,26.34,26.277,26.277,57585,0
+BAMG.US,D,20231128,000000,26.24,26.37,26.24,26.3464,3259,0
+BAMG.US,D,20231129,000000,26.4901,26.51,26.44,26.4415,5553,0
+BAMG.US,D,20231130,000000,26.511,26.6501,26.5,26.6501,6302,0
+BAMG.US,D,20231201,000000,26.62,26.8511,26.62,26.8511,13142,0
+BAMG.US,D,20231204,000000,26.705,26.73,26.66,26.724,6433,0
+BAMG.US,D,20231205,000000,26.69,26.7,26.6761,26.6761,3720,0
+BAMG.US,D,20231206,000000,26.78,26.78,26.5861,26.5861,24747,0
+BAMG.US,D,20231207,000000,26.8735,26.91,26.87,26.898,5920,0
+BAMG.US,D,20231208,000000,26.959,27.04,26.9,27.0019,13163,0
+BAMG.US,D,20231211,000000,27,27.0906,27,27.0906,12363,0
+BAMG.US,D,20231212,000000,27.13,27.26,27.13,27.2265,60966,0
+BAMG.US,D,20231213,000000,27.18,27.64,27.18,27.635,18725,0
+BAMG.US,D,20231214,000000,27.79,27.79,27.6308,27.7134,27440,0
+BAMG.US,D,20231215,000000,27.7,27.8,27.69,27.77,27480,0
+BAMG.US,D,20231218,000000,27.83,27.91,27.83,27.8686,34560,0
+BAMG.US,D,20231219,000000,27.95,27.9943,27.93,27.9943,6850,0
+BAMG.US,D,20231220,000000,27.89,27.89,27.5812,27.5812,9883,0
+BAMG.US,D,20231221,000000,27.7645,27.8593,27.6275,27.8593,14556,0
+BAMG.US,D,20231222,000000,28,28,27.94,27.9442,13582,0
+BAMG.US,D,20231226,000000,27.92,28.1,27.92,28.0586,11338,0
+BAMG.US,D,20231227,000000,28.08,28.089,28.0601,28.089,19954,0
+BAMG.US,D,20231228,000000,28.15,28.16,28.1039,28.1039,31038,0
+BAMG.US,D,20231229,000000,27.96,28.03,27.96,27.9862,8750,0
+BAMG.US,D,20240102,000000,27.7508,27.7774,27.67,27.7774,6764,0
+BAMG.US,D,20240103,000000,27.54,27.58,27.5202,27.5202,5693,0
+BAMG.US,D,20240104,000000,27.52,27.5201,27.43,27.43,5405,0
+BAMG.US,D,20240105,000000,27.47,27.56,27.4,27.46,9277,0
+BAMG.US,D,20240108,000000,27.7,27.91,27.7,27.91,10086,0
+BAMG.US,D,20240109,000000,27.73,27.95,27.73,27.94,7042,0
+BAMG.US,D,20240110,000000,28.01,28.17,28.01,28.11,7618,0
+BAMG.US,D,20240111,000000,28.27,28.27,27.99,28.23,12439,0
+BAMG.US,D,20240112,000000,28.13,28.22,28.1,28.11,18898,0
+BAMG.US,D,20240116,000000,28.02,28.0378,27.97,28.0378,2968,0
+BAMG.US,D,20240117,000000,27.85,27.91,27.85,27.91,14871,0
+BAMG.US,D,20240118,000000,28.03,28.23,28.03,28.22,8000,0
+BAMG.US,D,20240119,000000,28.16,28.48,28.16,28.48,6739,0
+BAMG.US,D,20240122,000000,28.587,28.65,28.5868,28.6344,1513,0
+BAMG.US,D,20240123,000000,28.67,28.67,28.66,28.67,3407,0
+BAMG.US,D,20240124,000000,28.9213,28.9907,28.75,28.75,7421,0
+BAMG.US,D,20240125,000000,28.71,28.78,28.69,28.78,29928,0
+BAMG.US,D,20240126,000000,28.67,28.69,28.65,28.67,18125,0
+BAMG.US,D,20240129,000000,28.98,29.02,28.98,29.0095,7297,0
+BAMG.US,D,20240130,000000,29.01,29.01,28.905,28.96,20396,0
+BAMG.US,D,20240131,000000,28.64,28.64,28.4,28.4,11265,0
+BAMG.US,D,20240201,000000,28.5,28.69,28.5,28.68,24207,0
+BAMG.US,D,20240202,000000,29.13,29.26,29.13,29.17,7600,0
+BAMG.US,D,20240205,000000,29.02,29.0395,28.99,29.0395,16058,0
+BAMG.US,D,20240206,000000,29.01,29.04,28.99,29.04,68120,0
+BAMG.US,D,20240207,000000,29.34,29.42,29.34,29.39,131057,0
+BAMG.US,D,20240208,000000,29.47,29.5,29.45,29.49,11389,0
+BAMG.US,D,20240209,000000,29.53,29.75,29.53,29.7365,11170,0
+BAMG.US,D,20240212,000000,29.7503,29.7503,29.6,29.6,15829,0
+BAMG.US,D,20240213,000000,29.15,29.37,29.07,29.24,13559,0
+BAMG.US,D,20240214,000000,29.6294,29.76,29.6294,29.76,6356,0
+BAMG.US,D,20240215,000000,29.75,29.89,29.75,29.88,7155,0
+BAMG.US,D,20240216,000000,29.6701,29.6701,29.59,29.59,2074,0
+BAMG.US,D,20240220,000000,29.35,29.35,29.16,29.34,26375,0
+BAMG.US,D,20240221,000000,29,29.14,28.93,29.11,26612,0
+BAMG.US,D,20240222,000000,29.72,29.785,29.72,29.72,9775,0
+BAMG.US,D,20240223,000000,29.86,29.86,29.77,29.77,14095,0
+BAMG.US,D,20240226,000000,29.76,29.91,29.76,29.83,16920,0
+BAMG.US,D,20240227,000000,29.87,29.91,29.87,29.89,22715,0
+BAMG.US,D,20240228,000000,29.81,29.81,29.78,29.8,16574,0
+BAMG.US,D,20240229,000000,29.75,29.7787,29.65,29.7787,3640,0
+BAMG.US,D,20240301,000000,29.8341,29.99,29.8341,29.98,13145,0
+BAMG.US,D,20240304,000000,29.93,29.94,29.83,29.83,9626,0
+BAMG.US,D,20240305,000000,29.4977,29.4977,29.2106,29.32,20307,0
+BAMG.US,D,20240306,000000,29.48,29.4848,29.43,29.4848,8244,0
+BAMG.US,D,20240307,000000,29.8,29.89,29.78,29.88,50464,0
+BAMG.US,D,20240308,000000,29.6864,29.69,29.61,29.61,10135,0
+BAMG.US,D,20240311,000000,29.66,29.69,29.65,29.69,18985,0
+BAMG.US,D,20240312,000000,29.77,30.05,29.77,30.05,20845,0
+BAMG.US,D,20240313,000000,29.962,29.962,29.8,29.82,20925,0
+BAMG.US,D,20240314,000000,29.65,29.77,29.6,29.75,28485,0
+BAMG.US,D,20240315,000000,29.31,29.4,29.31,29.38,16656,0
+BAMG.US,D,20240318,000000,29.5534,29.638,29.5534,29.5661,13127,0
+BAMG.US,D,20240319,000000,29.6458,29.68,29.64,29.68,10611,0
+BAMG.US,D,20240320,000000,29.74,30.01,29.74,29.97,28025,0
+BAMG.US,D,20240321,000000,30.18,30.23,30.11,30.11,6582,0
+BAMG.US,D,20240322,000000,30.08,30.13,30.0503,30.13,10347,0
+BAMG.US,D,20240325,000000,30.01,30.045,29.97,29.97,14277,0
+BAMG.US,D,20240326,000000,30.07,30.07,29.91,29.91,10422,0
+BAMG.US,D,20240327,000000,29.93,30.03,29.88,30.03,5184,0
+BAMG.US,D,20240328,000000,30.09,30.1199,30.08,30.1,12931,0
+BAMG.US,D,20240401,000000,30.065,30.065,29.94,29.98,4949,0
+BAMG.US,D,20240402,000000,29.61,29.78,29.61,29.77,33377,0
+BAMG.US,D,20240403,000000,29.77,29.8201,29.67,29.75,11654,0
+BAMG.US,D,20240404,000000,29.95,29.97,29.43,29.44,14021,0
+BAMG.US,D,20240405,000000,29.44,29.835,29.44,29.69,17927,0
+BAMG.US,D,20240408,000000,29.71,29.7801,29.69,29.705,14560,0
+BAMG.US,D,20240409,000000,29.79,29.84,29.66,29.84,25516,0
+BAMG.US,D,20240410,000000,29.5,29.58,29.5,29.5505,21207,0
+BAMG.US,D,20240411,000000,29.53,29.83,29.53,29.75,17466,0
+BAMG.US,D,20240412,000000,29.625,29.625,29.37,29.4,12873,0
+BAMG.US,D,20240415,000000,29.3505,29.3505,28.92,28.95,17239,0
+BAMG.US,D,20240416,000000,28.94,29.0847,28.93,29,20532,0
+BAMG.US,D,20240417,000000,28.95,28.95,28.77,28.7973,30477,0
+BAMG.US,D,20240418,000000,28.88,28.89,28.7,28.72,24560,0
+BAMG.US,D,20240419,000000,28.58,28.58,28.25,28.33,20364,0
+BAMG.US,D,20240422,000000,28.38,28.57,28.3173,28.49,15547,0
+BAMG.US,D,20240423,000000,28.65,28.92,28.65,28.88,32590,0
+BAMG.US,D,20240424,000000,28.78,28.84,28.6911,28.8,28607,0
+BAMG.US,D,20240425,000000,28.29,28.76,28.29,28.71,13356,0
+BAMG.US,D,20240426,000000,29.125,29.125,29.04,29.04,8607,0
+BAMG.US,D,20240429,000000,29.085,29.18,29.03,29.14,8546,0
+BAMG.US,D,20240430,000000,29.06,29.06,28.69,28.69,10144,0
+BAMG.US,D,20240501,000000,28.58,28.91,28.575,28.66,12192,0
+BAMG.US,D,20240502,000000,28.79,29.0501,28.79,29.0045,5553,0
+BAMG.US,D,20240503,000000,29.35,29.35,29.32,29.32,2605,0
+BAMG.US,D,20240506,000000,29.43,29.67,29.43,29.67,13831,0
+BAMG.US,D,20240507,000000,29.67,29.68,29.67,29.67,5830,0
+BAMG.US,D,20240508,000000,29.56,29.64,29.56,29.64,15308,0
+BAMG.US,D,20240509,000000,29.6301,29.74,29.6301,29.73,24182,0
+BAMG.US,D,20240510,000000,29.83,29.83,29.78,29.8111,9694,0
+BAMG.US,D,20240513,000000,29.7901,29.82,29.7801,29.79,7463,0
+BAMG.US,D,20240514,000000,29.821,29.93,29.73,29.93,19833,0
+BAMG.US,D,20240515,000000,30.01,30.27,30.01,30.2,13944,0
+BAMG.US,D,20240516,000000,30.29,30.29,30.19,30.19,10855,0
+BAMG.US,D,20240517,000000,30.2,30.23,30.2,30.21,5423,0
+BAMG.US,D,20240520,000000,30.35,30.37,30.3,30.31,4999,0
+BAMG.US,D,20240521,000000,30.24,30.39,30.24,30.39,9125,0
+BAMG.US,D,20240522,000000,30.41,30.41,30.23,30.3,13818,0
+BAMG.US,D,20240523,000000,30.33,30.33,30,30.0748,14129,0
+BAMG.US,D,20240524,000000,30.33,30.33,30.28,30.3,7519,0
+BAMG.US,D,20240528,000000,30.22,30.24,30.13,30.1711,5905,0
+BAMG.US,D,20240529,000000,30.015,30.07,29.9597,29.9597,7814,0
+BAMG.US,D,20240530,000000,29.87,29.87,29.49,29.55,15049,0
+BAMG.US,D,20240531,000000,29.28,29.76,29.27,29.76,7557,0
+BAMG.US,D,20240603,000000,29.98,29.98,29.65,29.78,8118,0
+BAMG.US,D,20240604,000000,29.81,29.91,29.78,29.9,12321,0
+BAMG.US,D,20240605,000000,30.26,30.28,30.231,30.27,8204,0
+BAMG.US,D,20240606,000000,30.3311,30.3311,30.27,30.29,10037,0
+BAMG.US,D,20240607,000000,30.24,30.24,30.2,30.206,6374,0
+BAMG.US,D,20240610,000000,30.19,30.29,30.19,30.26,6060,0
+BAMG.US,D,20240611,000000,30.11,30.35,30.11,30.35,11401,0
+BAMG.US,D,20240612,000000,30.66,30.75,30.58,30.62,8387,0
+BAMG.US,D,20240613,000000,30.69,30.69,30.6,30.63,6378,0
+BAMG.US,D,20240614,000000,30.72,30.72,30.68,30.71,7979,0
+BAMG.US,D,20240617,000000,30.67,31.04,30.67,30.95,13221,0
+BAMG.US,D,20240618,000000,31.06,31.07,31.01,31.02,23288,0
+BAMG.US,D,20240620,000000,31,31,30.86,30.86,13000,0
+BAMG.US,D,20240621,000000,30.8702,30.97,30.8702,30.96,6998,0
+BAMG.US,D,20240624,000000,30.89,30.8901,30.71,30.71,11812,0
+BAMG.US,D,20240625,000000,30.915,30.93,30.89,30.91,5168,0
+BAMG.US,D,20240626,000000,30.95,31.04,30.935,31.04,5453,0
+BAMG.US,D,20240627,000000,31.13,31.17,31.06,31.13,5223,0
+BAMG.US,D,20240628,000000,31.36,31.36,31.14,31.14,3028,0
+BAMG.US,D,20240701,000000,31.25,31.25,31.15,31.21,5130,0
+BAMG.US,D,20240702,000000,31.38,31.45,31.37,31.45,15073,0
+BAMG.US,D,20240703,000000,31.4417,31.6025,31.4417,31.6025,4036,0
+BAMG.US,D,20240705,000000,31.735,31.8411,31.73,31.8411,6292,0
+BAMG.US,D,20240708,000000,31.8,31.8,31.72,31.8,12791,0
+BAMG.US,D,20240709,000000,31.73,31.76,31.72,31.7552,10448,0
+BAMG.US,D,20240710,000000,31.8885,31.968,31.8701,31.968,8550,0
+BAMG.US,D,20240711,000000,31.62,31.67,31.58,31.58,4495,0
+BAMG.US,D,20240712,000000,31.96,31.97,31.73,31.73,3261,0
+BAMG.US,D,20240715,000000,31.9,32.13,31.89,31.89,8734,0
+BAMG.US,D,20240716,000000,31.9701,32.1855,31.9701,32.1855,6240,0
+BAMG.US,D,20240717,000000,31.66,31.69,31.66,31.66,10875,0
+BAMG.US,D,20240718,000000,31.43,31.4301,31.31,31.4099,4828,0
+BAMG.US,D,20240719,000000,31.135,31.2399,31.135,31.1461,6404,0
+BAMG.US,D,20240722,000000,31.42,31.58,31.33,31.57,18146,0
+BAMG.US,D,20240723,000000,31.585,31.59,31.4465,31.4465,14191,0
+BAMG.US,D,20240724,000000,31.02,31.02,30.59,30.59,17500,0
+BAMG.US,D,20240725,000000,30.58,31.18,30.58,30.7167,3566,0
+BAMG.US,D,20240726,000000,30.9742,31.0595,30.9742,31.0595,4242,0
+BAMG.US,D,20240729,000000,31.1,31.12,31.0793,31.0793,4047,0
+BAMG.US,D,20240730,000000,30.79,30.84,30.75,30.81,9516,0
+BAMG.US,D,20240731,000000,31.2808,31.44,31.2808,31.42,8651,0
+BAMG.US,D,20240801,000000,31.41,31.53,30.81,30.8916,8528,0
+BAMG.US,D,20240802,000000,30.2837,30.52,30.24,30.519,5850,0
+BAMG.US,D,20240805,000000,29.7,29.9,29.62,29.73,9261,0
+BAMG.US,D,20240806,000000,29.97,30.4701,29.97,30.18,6442,0
+BAMG.US,D,20240807,000000,30.16,30.1695,29.95,29.95,10338,0
+BAMG.US,D,20240808,000000,30.67,30.69,30.6301,30.69,7198,0
+BAMG.US,D,20240809,000000,30.8128,30.82,30.77,30.77,4204,0
+BAMG.US,D,20240812,000000,30.89,30.89,30.88,30.8851,4299,0
+BAMG.US,D,20240813,000000,31.46,31.48,31.41,31.48,15739,0
+BAMG.US,D,20240814,000000,31.48,31.53,31.45,31.53,23493,0
+BAMG.US,D,20240815,000000,31.72,32.05,31.72,32.02,15912,0
+BAMG.US,D,20240816,000000,32.07,32.1,32.05,32.09,10015,0
+BAMG.US,D,20240819,000000,32.23,32.44,32.22,32.41,21245,0
+BAMG.US,D,20240820,000000,32.41,32.44,32.37,32.39,14394,0
+BAMG.US,D,20240821,000000,32.5,32.55,32.46,32.52,6363,0
+BAMG.US,D,20240822,000000,32.47,32.47,32.03,32.05,12865,0
+BAMG.US,D,20240823,000000,32.41,32.41,32.22,32.41,11531,0
+BAMG.US,D,20240826,000000,32.42,32.42,32.23,32.29,6033,0
+BAMG.US,D,20240827,000000,32.27,32.43,32.27,32.38,6399,0
+BAMG.US,D,20240828,000000,32.37,32.37,32.03,32.1875,20643,0
+BAMG.US,D,20240829,000000,32.36,32.54,32.17,32.19,7652,0
+BAMG.US,D,20240830,000000,32.5,32.522,32.25,32.522,13298,0
+BAMG.US,D,20240903,000000,32.24,32.24,31.77,31.84,4944,0
+BAMG.US,D,20240904,000000,31.74,32.04,31.74,31.87,11271,0
+BAMG.US,D,20240905,000000,31.96,32.03,31.87,31.87,5011,0
+BAMG.US,D,20240906,000000,31.45,31.45,31.34,31.34,2874,0
+BAMG.US,D,20240909,000000,31.6601,31.75,31.6401,31.7307,9719,0
+BAMG.US,D,20240910,000000,31.7375,31.92,31.7375,31.92,7008,0
+BAMG.US,D,20240911,000000,31.84,32.29,31.84,32.28,14063,0
+BAMG.US,D,20240912,000000,32.36,32.41,32.34,32.41,20556,0
+BAMG.US,D,20240913,000000,32.44,32.58,32.44,32.5761,11389,0
+BAMG.US,D,20240916,000000,32.4471,32.54,32.4471,32.52,5765,0
+BAMG.US,D,20240917,000000,32.66,32.66,32.46,32.49,3629,0
+BAMG.US,D,20240918,000000,32.605,32.605,32.34,32.34,6200,0
+BAMG.US,D,20240919,000000,32.8507,33.0273,32.8507,32.93,8041,0
+BAMG.US,D,20240920,000000,32.77,32.83,32.69,32.76,4309,0
+BAMG.US,D,20240923,000000,32.92,32.9746,32.92,32.9746,4883,0
+BAMG.US,D,20240924,000000,32.88,33.15,32.88,33.15,5875,0
+BAMG.US,D,20240925,000000,33.03,33.05,32.99,33.02,10201,0
+BAMG.US,D,20240926,000000,33.28,33.28,32.9801,33.16,9908,0
+BAMG.US,D,20240927,000000,33.21,33.2242,33.09,33.09,13014,0
+BAMG.US,D,20240930,000000,33.14,33.28,33.09,33.231,3750,0
+BAMG.US,D,20241001,000000,33.0501,33.069,32.95,32.95,20557,0
+BAMG.US,D,20241002,000000,33.01,33.09,33.01,33.06,15203,0
+BAMG.US,D,20241003,000000,32.97,33.05,32.9541,33.05,5506,0
+BAMG.US,D,20241004,000000,33.14,33.31,33.12,33.31,5230,0
+BAMG.US,D,20241007,000000,33.23,33.23,33.01,33.01,4082,0
+BAMG.US,D,20241008,000000,33.35,33.36,33.35,33.35,5422,0
+BAMG.US,D,20241009,000000,33.36,33.56,33.36,33.54,9806,0
+BAMG.US,D,20241010,000000,33.55,33.56,33.53,33.56,15819,0
+BAMG.US,D,20241011,000000,33.77,33.8,33.77,33.77,13939,0
+BAMG.US,D,20241014,000000,33.9,34.08,33.9,34.059,11576,0
+BAMG.US,D,20241015,000000,33.64,33.71,33.64,33.7,4105,0
+BAMG.US,D,20241016,000000,33.64,33.71,33.6,33.67,13403,0
+BAMG.US,D,20241017,000000,33.7901,33.7901,33.65,33.65,10293,0
+BAMG.US,D,20241018,000000,33.88,33.91,33.88,33.91,10160,0
+BAMG.US,D,20241021,000000,33.87,33.95,33.87,33.95,5829,0
+BAMG.US,D,20241022,000000,33.77,33.85,33.77,33.79,19540,0
+BAMG.US,D,20241023,000000,33.19,33.32,33.18,33.3,9857,0
+BAMG.US,D,20241024,000000,33.64,33.69,33.61,33.61,28570,0
+BAMG.US,D,20241025,000000,33.93,33.94,33.56,33.56,8667,0
+BAMG.US,D,20241028,000000,33.6501,33.6501,33.56,33.56,5953,0
+BAMG.US,D,20241029,000000,33.5959,33.7547,33.5959,33.7088,7567,0
+BAMG.US,D,20241030,000000,33.61,33.615,33.53,33.53,28339,0
+BAMG.US,D,20241031,000000,33.31,33.31,32.97,33.02,25091,0
+BAMG.US,D,20241101,000000,33.32,33.3201,33.13,33.17,10342,0
+BAMG.US,D,20241104,000000,33.2,33.26,33.11,33.12,7795,0
+BAMG.US,D,20241105,000000,33.5075,33.5075,33.45,33.4777,9476,0
+BAMG.US,D,20241106,000000,34.16,34.309,34.043,34.28,22854,0
+BAMG.US,D,20241107,000000,34.58,34.65,34.58,34.62,12540,0
+BAMG.US,D,20241108,000000,34.7601,34.84,34.7601,34.84,26501,0
+BAMG.US,D,20241111,000000,35.1418,35.15,35.0601,35.13,11121,0
+BAMG.US,D,20241112,000000,35.0601,35.08,35.0302,35.0302,14326,0
+BAMG.US,D,20241113,000000,35.14,35.1401,35.0221,35.0316,66447,0
+BAMG.US,D,20241114,000000,34.9,35.05,34.765,34.77,17740,0
+BAMG.US,D,20241115,000000,34.54,34.54,34.17,34.2,16253,0
+BAMG.US,D,20241118,000000,34.215,34.4001,34.2,34.31,13583,0
+BAMG.US,D,20241119,000000,34.53,34.6,34.53,34.6,17993,0
+BAMG.US,D,20241120,000000,34.51,34.6122,34.35,34.6122,9599,0
+BAMG.US,D,20241121,000000,34.82,34.97,34.81,34.93,16410,0
+BAMG.US,D,20241122,000000,34.9,35.05,34.9,35.05,16148,0
+BAMG.US,D,20241125,000000,35.381,35.381,35.26,35.31,13055,0
+BAMG.US,D,20241126,000000,35.35,35.41,35.32,35.38,16757,0
+BAMG.US,D,20241127,000000,35.2,35.22,35.18,35.18,10471,0
+BAMG.US,D,20241129,000000,35.4301,35.5,35.4301,35.44,2476,0
+BAMG.US,D,20241202,000000,35.67,35.68,35.66,35.66,5993,0
+BAMG.US,D,20241203,000000,35.56,35.74,35.54,35.73,18260,0
+BAMG.US,D,20241204,000000,35.94,36.29,35.92,36.26,10582,0
+BAMG.US,D,20241205,000000,36.3,36.3,36.01,36.06,22431,0
+BAMG.US,D,20241206,000000,36.38,36.38,36.3,36.3175,7258,0
+BAMG.US,D,20241209,000000,36.1682,36.33,36.1682,36.24,14918,0
+BAMG.US,D,20241210,000000,36.32,36.33,36.1201,36.13,21174,0
+BAMG.US,D,20241211,000000,36.38,36.405,36.32,36.32,13506,0
+BAMG.US,D,20241212,000000,36.1001,36.1001,35.96,35.96,19738,0
+BAMG.US,D,20241213,000000,35.7926,35.82,35.74,35.79,12322,0
+BAMG.US,D,20241216,000000,36.07,36.0773,36.01,36.01,13663,0
+BAMG.US,D,20241217,000000,35.9,35.94,35.86,35.9,21840,0
+BAMG.US,D,20241218,000000,35.94,36.12,34.86,34.86,37240,0
+BAMG.US,D,20241219,000000,35.02,35.04,34.75,34.75,23023,0
+BAMG.US,D,20241220,000000,34.74,35.455,34.74,35.219,14752,0
+BAMG.US,D,20241223,000000,35.1,35.38,34.97,35.38,21275,0
+BAMG.US,D,20241224,000000,35.4,35.69,35.4,35.69,9656,0
+BAMG.US,D,20241226,000000,35.6787,35.6787,35.6,35.6,1146,0
+BAMG.US,D,20241227,000000,34.62,34.78,34.6007,34.78,12525,0
+BAMG.US,D,20241230,000000,34.28,34.56,34.22,34.345,119096,0
+BAMG.US,D,20241231,000000,34.36,34.39,34.21,34.29,80996,0
+BAMG.US,D,20250102,000000,34.595,34.595,34,34.16,12140,0
+BAMG.US,D,20250103,000000,34.43,34.69,34.35,34.69,30909,0
+BAMG.US,D,20250106,000000,35.01,35.01,34.78,34.87,13412,0
+BAMG.US,D,20250107,000000,34.85,34.85,34.35,34.47,30905,0
+BAMG.US,D,20250108,000000,34.3,34.559,34.3,34.55,30056,0
+BAMG.US,D,20250110,000000,34.2455,34.32,34,34.12,31193,0
+BAMG.US,D,20250113,000000,34.06,34.19,34.05,34.19,13719,0
+BAMG.US,D,20250114,000000,34.21,34.28,34.02,34.15,13420,0
+BAMG.US,D,20250115,000000,34.79,34.83,34.63,34.79,19954,0
+BAMG.US,D,20250116,000000,34.7707,34.86,34.7,34.71,15025,0
+BAMG.US,D,20250117,000000,35.0501,35.13,35.005,35.02,12005,0
+BAMG.US,D,20250121,000000,35.18,35.35,35.18,35.31,9352,0
+BAMG.US,D,20250122,000000,35.61,35.715,35.56,35.58,16106,0
+BAMG.US,D,20250123,000000,35.41,35.68,35.41,35.68,11826,0
+BAMG.US,D,20250124,000000,35.702,35.702,35.5211,35.61,8082,0
+BAMG.US,D,20250127,000000,35.54,35.54,35.33,35.49,12492,0
+BAMG.US,D,20250128,000000,35.87,35.895,35.8591,35.8591,6765,0
+BAMG.US,D,20250129,000000,35.5901,35.61,35.51,35.5498,13294,0
+BAMG.US,D,20250130,000000,35.7635,35.7635,35.6,35.685,5877,0
+BAMG.US,D,20250131,000000,35.9424,35.9424,35.48,35.5267,10760,0
+BAMG.US,D,20250203,000000,34.97,35.44,34.97,35.26,9415,0
+BAMG.US,D,20250204,000000,35.252,35.515,35.09,35.4678,23830,0
+BAMG.US,D,20250205,000000,35.21,35.39,35.11,35.39,17607,0
+BAMG.US,D,20250206,000000,35.18,35.2113,35.1,35.2,15394,0
+BAMG.US,D,20250207,000000,35.39,35.39,35.27,35.33,12684,0
+BAMG.US,D,20250210,000000,35.66,35.67,35.61,35.64,7441,0
+BAMG.US,D,20250211,000000,35.4438,35.48,35.3998,35.3998,22917,0
+BAMG.US,D,20250212,000000,35.18,35.47,35.18,35.335,18338,0
+BAMG.US,D,20250213,000000,35.63,35.85,35.51,35.85,44373,0
+BAMG.US,D,20250214,000000,35.82,35.8416,35.8001,35.8172,12616,0
+BAMG.US,D,20250218,000000,35.7992,35.9,35.75,35.9,11514,0
+BAMG.US,D,20250219,000000,35.72,35.98,35.71,35.956,23742,0
+BAMG.US,D,20250220,000000,35.9,35.9,35.55,35.76,36841,0
+BAMG.US,D,20250221,000000,35.53,35.53,34.9204,34.941,14504,0
+BAMG.US,D,20250224,000000,34.71,34.84,34.68,34.69,8724,0
+BAMG.US,D,20250225,000000,34.4,34.585,34.4,34.5,12935,0
+BAMG.US,D,20250226,000000,34.7156,34.76,34.36,34.4682,14031,0
+BAMG.US,D,20250227,000000,34.61,34.64,33.87,33.87,12136,0
+BAMG.US,D,20250228,000000,34.04,34.3852,33.88,34.3852,13003,0
+BAMG.US,D,20250303,000000,34.47,34.47,33.685,33.87,14119,0
+BAMG.US,D,20250304,000000,33.56,33.85,33.49,33.55,16037,0
+BAMG.US,D,20250305,000000,33.56,34.05,33.56,33.96,16859,0
+BAMG.US,D,20250306,000000,33.66,33.66,33.07,33.2276,9174,0
+BAMG.US,D,20250307,000000,33.2,33.43,33.07,33.35,31363,0
+BAMG.US,D,20250310,000000,32.62,32.83,32.18,32.2339,27331,0
+BAMG.US,D,20250311,000000,32,32.19,31.96,31.96,23354,0
+BAMG.US,D,20250312,000000,32.15,32.27,32.14,32.17,18345,0
+BAMG.US,D,20250313,000000,31.68,31.6949,31.54,31.56,41657,0
+BAMG.US,D,20250314,000000,31.95,32.2937,31.95,32.2937,47179,0
+BAMG.US,D,20250317,000000,32.29,32.63,32.24,32.5311,4257,0
+BAMG.US,D,20250318,000000,32.28,32.28,32.1077,32.1519,6949,0
+BAMG.US,D,20250319,000000,32.55,32.85,32.28,32.58,19171,0
+BAMG.US,D,20250320,000000,32.64,32.64,32.5352,32.5352,6850,0
+BAMG.US,D,20250321,000000,32.15,32.5411,32.15,32.5411,5091,0
+BAMG.US,D,20250324,000000,33.1,33.1573,33.09,33.1573,18307,0
+BAMG.US,D,20250325,000000,33.205,33.25,33.14,33.2337,24776,0
+BAMG.US,D,20250326,000000,32.87,32.87,32.67,32.7653,16769,0
+BAMG.US,D,20250327,000000,32.65,32.67,32.52,32.52,14970,0
+BAMG.US,D,20250328,000000,31.93,31.93,31.746,31.8116,2842,0
+BAMG.US,D,20250331,000000,31.27,32.01,31.27,31.93,29746,0
+BAMG.US,D,20250401,000000,32.04,32.09,31.78,32.09,131513,0
+BAMG.US,D,20250402,000000,32.21,32.32,31.66,32.32,7579,0
+BAMG.US,D,20250403,000000,31.17,31.19,30.691,30.7,45028,0
+BAMG.US,D,20250404,000000,29.555,29.555,28.89,28.89,19994,0
+BAMG.US,D,20250407,000000,27.57,29.03,27.57,28.84,22847,0
+BAMG.US,D,20250408,000000,29.95,29.95,28.05,28.4064,23086,0
+BAMG.US,D,20250409,000000,28.3213,31.3187,28.3213,31.3187,26387,0
+BAMG.US,D,20250410,000000,29.56,30.1744,29.56,30.1744,15167,0
+BAMG.US,D,20250411,000000,30.49,30.66,30.49,30.58,10224,0
+BAMG.US,D,20250414,000000,31.01,31.01,30.63,30.83,12047,0
+BAMG.US,D,20250415,000000,31.11,31.11,30.82,30.9127,9641,0
+BAMG.US,D,20250416,000000,30.6,30.76,29.89,30.21,17880,0
+BAMG.US,D,20250417,000000,30.39,30.52,30.2743,30.2743,7590,0
+BAMG.US,D,20250421,000000,29.84,29.84,29.28,29.5062,6401,0
+BAMG.US,D,20250422,000000,29.654,30.1607,29.654,30.1607,13910,0
+BAMG.US,D,20250423,000000,31.25,31.25,30.62,30.75,13673,0
+BAMG.US,D,20250424,000000,31.19,31.66,31.19,31.66,9824,0
+BAMG.US,D,20250425,000000,31.7106,31.99,31.65,31.98,15253,0
+BAMG.US,D,20250428,000000,32.08,32.08,31.84,31.92,6539,0
+BAMG.US,D,20250429,000000,32.0374,32.2,32.0374,32.16,3948,0
+BAMG.US,D,20250430,000000,31.64,32.305,31.63,32.24,20865,0
+BAMG.US,D,20250501,000000,32.6765,32.6765,32.29,32.29,4456,0
+BAMG.US,D,20250502,000000,32.84,32.9899,32.84,32.92,9088,0
+BAMG.US,D,20250505,000000,32.93,33.05,32.89,32.9,24948,0
+BAMG.US,D,20250506,000000,32.57,32.82,32.56,32.66,7295,0
+BAMG.US,D,20250507,000000,32.7888,32.82,32.65,32.82,6416,0
+BAMG.US,D,20250508,000000,32.78,33.15,32.78,32.89,5710,0
+BAMG.US,D,20250509,000000,32.72,32.855,32.72,32.785,2303,0
+BAMG.US,D,20250512,000000,33.7,34,33.7,33.99,13449,0
+BAMG.US,D,20250513,000000,34.43,34.49,34.36,34.38,9079,0
+BAMG.US,D,20250514,000000,34.36,34.4,34.34,34.36,157317,0
+BAMG.US,D,20250515,000000,34.33,34.59,34.28,34.4832,10190,0
+BAMG.US,D,20250516,000000,34.51,34.6976,34.51,34.6976,9628,0
+BAMG.US,D,20250519,000000,34.33,34.75,34.33,34.6923,14442,0
+BAMG.US,D,20250520,000000,34.55,34.61,34.3708,34.53,9422,0
+BAMG.US,D,20250521,000000,34.36,34.36,33.81,33.8872,11140,0
+BAMG.US,D,20250522,000000,33.9,34.17,33.82,34.0014,11729,0
+BAMG.US,D,20250523,000000,33.81,33.93,33.55,33.8606,10866,0
+BAMG.US,D,20250527,000000,34.33,34.58,34.33,34.5764,7032,0
+BAMG.US,D,20250528,000000,34.65,34.67,34.49,34.53,15430,0
+BAMG.US,D,20250529,000000,34.55,34.55,34.38,34.47,10378,0
+BAMG.US,D,20250530,000000,34.49,34.56,34.37,34.5461,9513,0
+BAMG.US,D,20250602,000000,34.535,34.57,34.52,34.56,8659,0
+BAMG.US,D,20250603,000000,34.5501,34.75,34.5501,34.75,9627,0
+BAMG.US,D,20250604,000000,34.79,34.79,34.7205,34.7205,10163,0
+BAMG.US,D,20250605,000000,34.72,34.82,34.45,34.54,14167,0
+BAMG.US,D,20250606,000000,34.93,35,34.93,34.9793,5057,0
+BAMG.US,D,20250609,000000,35.09,35.15,35.09,35.1051,10155,0
+BAMG.US,D,20250610,000000,35.11,35.28,35.11,35.24,4449,0
+BAMG.US,D,20250611,000000,35.33,35.34,35.08,35.1666,13338,0
+BAMG.US,D,20250612,000000,35.35,35.38,35.35,35.3643,5697,0
+BAMG.US,D,20250613,000000,35.04,35.2801,34.9501,34.98,7447,0
+BAMG.US,D,20250616,000000,35.48,35.49,35.36,35.38,9691,0
+BAMG.US,D,20250617,000000,35.12,35.18,35.11,35.144,12520,0
+BAMG.US,D,20250618,000000,35.16,35.16,34.92,34.9462,7769,0
+BAMG.US,D,20250620,000000,34.83,35.18,34.72,34.8,7717,0
+BAMG.US,D,20250623,000000,35.04,35.13,34.73,35.13,7594,0
+BAMG.US,D,20250624,000000,35.39,35.7099,35.39,35.6515,42555,0
+BAMG.US,D,20250625,000000,35.7044,35.7044,35.52,35.58,18356,0
+BAMG.US,D,20250626,000000,35.71,35.88,35.71,35.8701,105532,0
+BAMG.US,D,20250627,000000,36.03,36.12,35.8195,36,60836,0
+BAMG.US,D,20250630,000000,36.21,36.28,36.16,36.28,54159,0
+BAMG.US,D,20250701,000000,36.3,36.3,36.09,36.277,7283,0
+BAMG.US,D,20250702,000000,36.3697,36.5,36.3697,36.5,21911,0
+BAMG.US,D,20250703,000000,36.84,36.98,36.84,36.9447,13186,0
+BAMG.US,D,20250707,000000,36.84,36.84,36.69,36.755,16193,0
+BAMG.US,D,20250708,000000,36.84,36.88,36.8,36.8111,11086,0
+BAMG.US,D,20250709,000000,37.03,37.03,36.89,36.89,26632,0
+BAMG.US,D,20250710,000000,36.74,36.83,36.695,36.7272,11043,0
+BAMG.US,D,20250711,000000,36.52,36.57,36.44,36.44,19162,0
+BAMG.US,D,20250714,000000,36.54,36.74,36.45,36.6827,24061,0
+BAMG.US,D,20250715,000000,36.65,36.67,36.5,36.5,12554,0
+BAMG.US,D,20250716,000000,36.455,36.64,36.39,36.61,9113,0
+BAMG.US,D,20250717,000000,36.8101,36.87,36.801,36.82,11519,0
+BAMG.US,D,20250718,000000,36.98,36.9884,36.77,36.8309,17480,0
+BAMG.US,D,20250721,000000,36.95,37.04,36.8907,36.8907,8118,0
+BAMG.US,D,20250722,000000,36.795,36.96,36.74,36.9484,17380,0
+BAMG.US,D,20250723,000000,37.21,37.22,37.17,37.175,33271,0
+BAMG.US,D,20250724,000000,37.46,37.46,37.3912,37.3912,6125,0
+BAMG.US,D,20250725,000000,37.55,37.55,37.5463,37.5463,8500,0
+BAMG.US,D,20250728,000000,37.68,37.68,37.6,37.64,29816,0
+BAMG.US,D,20250729,000000,37.33,37.343,37.3247,37.3247,39808,0
+BAMG.US,D,20250730,000000,37.24,37.24,37.02,37.19,9922,0
+BAMG.US,D,20250731,000000,37.33,37.33,36.952,36.952,11144,0
+BAMG.US,D,20250801,000000,36.31,36.4001,36.31,36.3893,14603,0
+BAMG.US,D,20250804,000000,36.7,36.95,36.7,36.9457,29255,0
+BAMG.US,D,20250805,000000,36.8,36.8,36.61,36.61,36041,0
+BAMG.US,D,20250806,000000,36.7121,36.96,36.7121,36.93,277120,0
+BAMG.US,D,20250807,000000,36.642,36.81,36.02,36.31,15766,0
+BAMG.US,D,20250808,000000,35.99,36.0156,35.9712,35.9712,7368,0
+BAMG.US,D,20250811,000000,36.06,36.06,35.72,35.72,29618,0
+BAMG.US,D,20250812,000000,35.88,36.16,35.88,36.152,12067,0
+BAMG.US,D,20250813,000000,36.34,36.49,36.29,36.475,13812,0
+BAMG.US,D,20250814,000000,36.375,36.375,36.2931,36.3269,5390,0
+BAMG.US,D,20250815,000000,36.32,36.32,36.25,36.2572,6124,0
+BAMG.US,D,20250818,000000,36.31,36.32,36.25,36.315,14601,0
+BAMG.US,D,20250819,000000,36.48,36.48,36.15,36.21,23190,0
+BAMG.US,D,20250820,000000,36.03,36.15,36.03,36.1003,10535,0
+BAMG.US,D,20250821,000000,36.0157,36.0157,35.84,35.9559,15231,0
+BAMG.US,D,20250822,000000,36.471,36.56,36.471,36.5183,9240,0
+BAMG.US,D,20250825,000000,36.44,36.46,36.28,36.309,14574,0
+BAMG.US,D,20250826,000000,36.26,36.41,36.235,36.34,16354,0
+BAMG.US,D,20250827,000000,36.49,36.59,36.49,36.57,22465,0
+BAMG.US,D,20250828,000000,36.68,36.873,36.6773,36.8514,9885,0
+BAMG.US,D,20250829,000000,36.69,36.72,36.69,36.72,5489,0
+BAMG.US,D,20250902,000000,36.27,36.46,36.27,36.46,9662,0
+BAMG.US,D,20250903,000000,36.56,36.6824,36.5262,36.6824,27408,0
+BAMG.US,D,20250904,000000,36.45,36.83,36.45,36.83,21720,0
+BAMG.US,D,20250905,000000,36.8195,36.95,36.74,36.925,18584,0
+BAMG.US,D,20250908,000000,37.01,37.11,37.01,37.08,24781,0
+BAMG.US,D,20250909,000000,37.06,37.1895,37.04,37.1895,12532,0
+BAMG.US,D,20250910,000000,37.22,37.23,36.779,36.85,24350,0
+BAMG.US,D,20250911,000000,37.13,37.36,37.129,37.32,23228,0
+BAMG.US,D,20250912,000000,37.27,37.3,37.2,37.2,18847,0
+BAMG.US,D,20250915,000000,37.5237,37.64,37.5237,37.64,16442,0
+BAMG.US,D,20250916,000000,37.6024,37.66,37.55,37.58,14832,0
+BAMG.US,D,20250917,000000,37.66,37.763,37.649,37.73,15340,0
+BAMG.US,D,20250918,000000,37.96,38.03,37.94,37.96,18072,0
+BAMG.US,D,20250919,000000,38.14,38.27,38.08,38.22,20690,0
+BAMG.US,D,20250922,000000,38.24,38.48,38.24,38.4306,292288,0
+BAMG.US,D,20250923,000000,38.46,38.46,38.13,38.19,15079,0
+BAMG.US,D,20250924,000000,38.15,38.15,38,38,12074,0
+BAMG.US,D,20250925,000000,37.71,37.74,37.49,37.64,15141,0
+BAMG.US,D,20250926,000000,37.83,38.033,37.83,38.026,24754,0
+BAMG.US,D,20250929,000000,38.2103,38.27,38.18,38.25,14795,0
+BAMG.US,D,20250930,000000,37.933,38.0967,37.85,38.0967,14197,0
+BAMG.US,D,20251001,000000,38.41,38.41,38.3807,38.3807,5706,0
+BAMG.US,D,20251002,000000,38.2165,38.39,38.2165,38.35,5885,0
+BAMG.US,D,20251003,000000,38.315,38.315,38.2705,38.2705,4686,0
+BAMG.US,D,20251006,000000,38.342,38.74,38.342,38.6922,8058,0
+BAMG.US,D,20251007,000000,38.63,38.63,38.19,38.204,23271,0
+BAMG.US,D,20251008,000000,38.56,38.5802,38.53,38.55,5230,0
+BAMG.US,D,20251009,000000,38.42,38.53,38.3154,38.38,9126,0
+BAMG.US,D,20251010,000000,38.56,38.56,37.3907,37.3907,296241,0
+BAMG.US,D,20251013,000000,37.78,37.9626,37.78,37.9022,296243,0
+BAMG.US,D,20251014,000000,37.92,38.1349,37.45,37.93,7170,0
+BAMG.US,D,20251015,000000,37.74,38.22,37.74,38,10338,0
+BAMG.US,D,20251016,000000,38.2455,38.2455,37.64,37.8039,27685,0
+BAMG.US,D,20251017,000000,37.94,38.19,37.94,38.121,37710,0
+BAMG.US,D,20251020,000000,38.6552,38.73,38.65,38.69,13956,0
+BAMG.US,D,20251021,000000,38.941,38.9549,38.86,38.8994,10910,0
+BAMG.US,D,20251022,000000,38.7809,38.7809,38.66,38.68,10402,0
+BAMG.US,D,20251023,000000,38.91,39.09,38.91,39.0374,5567,0
+BAMG.US,D,20251024,000000,39.3,39.37,39.2177,39.2177,12317,0
+BAMG.US,D,20251027,000000,39.62,39.74,39.58,39.73,7981,0
+BAMG.US,D,20251028,000000,39.71,39.81,39.68,39.6801,13284,0
+BAMG.US,D,20251029,000000,39.78,39.8084,39.57,39.58,26331,0
+BAMG.US,D,20251030,000000,39.47,39.84,39.47,39.5,18457,0
+BAMG.US,D,20251031,000000,39.64,39.78,39.63,39.71,15705,0
+BAMG.US,D,20251103,000000,39.6875,39.87,39.6875,39.8489,8895,0
+BAMG.US,D,20251104,000000,39.2701,39.34,39.17,39.2,30577,0
+BAMG.US,D,20251105,000000,39.57,39.69,39.24,39.62,15183,0
+BAMG.US,D,20251106,000000,39.435,39.435,39,39.1,9647,0
+BAMG.US,D,20251107,000000,39.05,39.2903,38.8,39.2903,15620,0
+BAMG.US,D,20251110,000000,39.68,40.03,39.68,39.99,10789,0
+BAMG.US,D,20251111,000000,39.91,40.15,39.9,40.15,16355,0
+BAMG.US,D,20251112,000000,40.13,40.13,40.01,40.04,11663,0
+BAMG.US,D,20251113,000000,39.82,39.82,39.19,39.245,11120,0
+BAMG.US,D,20251114,000000,38.86,39.45,38.68,39.24,360913,0
+BAMG.US,D,20251117,000000,39.33,39.43,38.7646,38.8743,45891,0
+BAMG.US,D,20251118,000000,38.69,38.7155,38.51,38.61,6571,0
+BAMG.US,D,20251119,000000,38.74,38.8434,38.6265,38.7533,10921,0
+BAMG.US,D,20251120,000000,39.27,39.39,38.03,38.03,17180,0
+BAMG.US,D,20251121,000000,38.36,38.85,38.17,38.5976,10462,0
+BAMG.US,D,20251124,000000,39.12,39.22,39.05,39.16,11012,0
+BAMG.US,D,20251125,000000,39.39,39.8,39.13,39.75,17931,0
+BAMG.US,D,20251126,000000,39.88,39.92,39.79,39.85,17315,0
+BAMG.US,D,20251128,000000,39.91,40,39.91,40,5962,0
+BAMG.US,D,20251201,000000,39.82,40.02,39.82,39.82,290430,0
+BAMG.US,D,20251202,000000,40.03,40.16,39.93,40.04,60294,0
+BAMG.US,D,20251203,000000,40.0742,40.29,40.05,40.25,25552,0
+BAMG.US,D,20251204,000000,40.241,40.37,40.241,40.37,24500,0
+BAMG.US,D,20251205,000000,40.5,40.72,40.5,40.6007,19744,0
+BAMG.US,D,20251208,000000,40.46,40.51,40.09,40.1488,14358,0
+BAMG.US,D,20251209,000000,40.23,40.25,40.08,40.08,18896,0
+BAMG.US,D,20251210,000000,40.1,40.5401,40.05,40.41,308133,0
+BAMG.US,D,20251211,000000,40.42,40.49,40.42,40.48,15698,0
+BAMG.US,D,20251212,000000,40.41,40.54,40.05,40.22,6505,0
+BAMG.US,D,20251215,000000,40.07,40.34,40.07,40.09,13725,0
+BAMG.US,D,20251216,000000,40.08,40.23,40.02,40.2107,6628,0
+BAMG.US,D,20251217,000000,39.91,39.91,39.5959,39.5959,13563,0
+BAMG.US,D,20251218,000000,40.12,40.2,39.997,40.03,13188,0
+BAMG.US,D,20251219,000000,40.1364,40.28,40.1364,40.2798,10765,0
+BAMG.US,D,20251222,000000,40.52,40.63,40.52,40.6211,300668,0
+BAMG.US,D,20251223,000000,40.64,40.7,40.6334,40.7,8469,0
+BAMG.US,D,20251224,000000,40.63,40.76,40.63,40.7506,5310,0
+BAMG.US,D,20251226,000000,40.69,40.74,40.69,40.7304,9535,0
+BAMG.US,D,20251229,000000,40.57,40.62,40.5,40.55,5810,0
+BAMG.US,D,20251230,000000,40.5,40.5368,40.4769,40.4769,4288,0
+BAMG.US,D,20251231,000000,40.335,40.35,40.13,40.13,5712,0
+BAMG.US,D,20260102,000000,40.36,40.36,39.83,40,10145,0
+BAMG.US,D,20260105,000000,40.17,40.46,40.16,40.31,24971,0
+BAMG.US,D,20260106,000000,40.49,40.625,40.3834,40.625,13825,0
+BAMG.US,D,20260107,000000,40.92,40.92,40.6562,40.6562,16948,0
+BAMG.US,D,20260108,000000,40.51,40.66,40.51,40.566,19349,0
+BAMG.US,D,20260109,000000,40.65,40.66,40.44,40.62,16507,0
+BAMG.US,D,20260112,000000,40.46,40.65,40.46,40.62,23170,0
+BAMG.US,D,20260113,000000,40.69,40.69,40.34,40.47,8529,0
+BAMG.US,D,20260114,000000,40.13,40.23,39.94,40.23,10920,0
+BAMG.US,D,20260115,000000,40.4701,40.4701,40.1701,40.2,18675,0
+BAMG.US,D,20260116,000000,40.1491,40.17,40.13,40.1459,9487,0
+BAMG.US,D,20260120,000000,39.56,39.64,39.14,39.14,82924,0
+BAMG.US,D,20260121,000000,39.26,39.86,39.26,39.705,16468,0
+BAMG.US,D,20260122,000000,40.26,40.2601,40.1,40.18,6713,0
+BAMG.US,D,20260123,000000,40.295,40.295,40.1,40.1839,9402,0
+BAMG.US,D,20260126,000000,40.26,40.42,40.26,40.35,10195,0
+BAMG.US,D,20260127,000000,40.41,40.42,40.33,40.33,25479,0
+BAMG.US,D,20260128,000000,40.2297,40.35,40.2297,40.24,22603,0
+BAMG.US,D,20260129,000000,39.78,39.8,39.47,39.79,12818,0
+BAMG.US,D,20260130,000000,39.65,39.73,39.34,39.53,15341,0
+BAMG.US,D,20260202,000000,39.825,39.98,39.825,39.91,14671,0
+BAMG.US,D,20260203,000000,39.1,39.1201,38.64,38.855,13539,0
+BAMG.US,D,20260204,000000,38.82,38.99,38.56,38.84,18036,0
+BAMG.US,D,20260205,000000,38.47,38.4951,38.21,38.28,243318,0
+BAMG.US,D,20260206,000000,38.69,38.99,38.365,38.97,31906,0
+BAMG.US,D,20260209,000000,38.84,39.255,38.83,39.18,225805,0
+BAMG.US,D,20260210,000000,39.13,39.32,39.04,39.04,10132,0
+BAMG.US,D,20260211,000000,39.17,39.3,38.81,38.83,9490,0
+BAMG.US,D,20260212,000000,38.96,39.11,38.27,38.28,6993,0
+BAMG.US,D,20260213,000000,38.615,38.65,38.39,38.4375,10339,0
+BAMG.US,D,20260217,000000,38.45,38.45,37.885,38.3202,13833,0
+BAMG.US,D,20260218,000000,38.35,38.63,38.35,38.5569,17085,0

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

@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBBS.US,D,20240126,000000,50.2281,50.24,50.2177,50.2177,531,0
+BBBS.US,D,20240129,000000,50.27,50.27,50.27,50.27,35,0
+BBBS.US,D,20240130,000000,50.27,50.27,50.194,50.2575,979,0
+BBBS.US,D,20240131,000000,50.39,50.39,50.3506,50.3506,132,0
+BBBS.US,D,20240201,000000,50.49,50.49,50.46,50.46,695,0
+BBBS.US,D,20240202,000000,50.32,50.32,50.3,50.3,2501,0
+BBBS.US,D,20240205,000000,50.2234,50.2234,50.1782,50.1782,362,0
+BBBS.US,D,20240206,000000,50.29,50.29,50.27,50.27,126,0
+BBBS.US,D,20240207,000000,50.2671,50.29,50.2671,50.29,201,0
+BBBS.US,D,20240208,000000,50.24,50.24,50.23,50.24,8411,0
+BBBS.US,D,20240209,000000,50.22,50.22,50.2001,50.2001,824,0
+BBBS.US,D,20240212,000000,50.25,50.25,50.25,50.25,201,0
+BBBS.US,D,20240213,000000,50.025,50.025,50.025,50.025,3,0
+BBBS.US,D,20240214,000000,50.1372,50.1372,50.1372,50.1372,2,0
+BBBS.US,D,20240215,000000,50.195,50.195,50.195,50.195,65,0
+BBBS.US,D,20240216,000000,50.0993,50.1051,50.0993,50.1051,101,0
+BBBS.US,D,20240220,000000,50.185,50.185,50.185,50.185,1,0
+BBBS.US,D,20240221,000000,50.1433,50.1433,50.1433,50.1433,1,0
+BBBS.US,D,20240222,000000,50.1173,50.1173,50.1173,50.1173,1,0
+BBBS.US,D,20240223,000000,50.145,50.145,50.145,50.145,1,0
+BBBS.US,D,20240226,000000,50.07,50.07,50.0569,50.0569,209,0
+BBBS.US,D,20240227,000000,50.1,50.1,50.07,50.07,301,0
+BBBS.US,D,20240228,000000,50.105,50.105,50.105,50.105,1,0
+BBBS.US,D,20240229,000000,50.12,50.12,50.12,50.12,300,0
+BBBS.US,D,20240301,000000,49.99,50.005,49.99,50.005,216,0
+BBBS.US,D,20240304,000000,49.99,49.99,49.97,49.97,280,0
+BBBS.US,D,20240305,000000,50.0356,50.0356,50.0356,50.0356,1,0
+BBBS.US,D,20240306,000000,50.08,50.08,50.0525,50.0525,8412,0
+BBBS.US,D,20240307,000000,50.14,50.14,50.14,50.14,428,0
+BBBS.US,D,20240308,000000,50.24,50.24,50.19,50.19,493,0
+BBBS.US,D,20240311,000000,50.155,50.155,50.155,50.155,61,0
+BBBS.US,D,20240312,000000,50.1034,50.1034,50.1,50.1,402,0
+BBBS.US,D,20240313,000000,50.0883,50.0883,50.0883,50.0883,408,0
+BBBS.US,D,20240314,000000,50.02,50.02,49.995,49.995,358,0
+BBBS.US,D,20240315,000000,49.975,49.975,49.975,49.975,1,0
+BBBS.US,D,20240318,000000,50,50,49.84,49.9909,2452,0
+BBBS.US,D,20240319,000000,50.08,50.08,50.0606,50.0606,836,0
+BBBS.US,D,20240320,000000,50.15,50.15,50.15,50.15,11,0
+BBBS.US,D,20240321,000000,50.17,50.17,50.17,50.17,89,0
+BBBS.US,D,20240322,000000,50.2299,50.2299,50.2299,50.2299,51,0
+BBBS.US,D,20240325,000000,50.1798,50.1798,50.1798,50.1798,109,0
+BBBS.US,D,20240326,000000,50.1692,50.1692,50.1692,50.1692,2,0
+BBBS.US,D,20240327,000000,50.29,50.29,50.29,50.29,352,0
+BBBS.US,D,20240328,000000,50.25,50.25,50.2345,50.2345,344,0
+BBBS.US,D,20240401,000000,49.93,49.93,49.9184,49.9184,727,0
+BBBS.US,D,20240402,000000,49.8615,49.9086,49.8615,49.9086,260,0
+BBBS.US,D,20240403,000000,49.94,49.955,49.94,49.955,5229,0
+BBBS.US,D,20240404,000000,50,50,50,50,31,0
+BBBS.US,D,20240405,000000,49.9271,49.9271,49.9271,49.9271,7,0
+BBBS.US,D,20240408,000000,49.8894,49.8894,49.8894,49.8894,2,0
+BBBS.US,D,20240409,000000,49.95,49.95,49.93,49.93,328,0
+BBBS.US,D,20240410,000000,49.65,49.65,49.65,49.65,42,0
+BBBS.US,D,20240411,000000,49.6797,49.6797,49.6797,49.6797,8,0
+BBBS.US,D,20240412,000000,49.73,49.73,49.73,49.73,106,0
+BBBS.US,D,20240415,000000,49.6,49.61,49.6,49.61,560,0
+BBBS.US,D,20240416,000000,49.57,49.57,49.53,49.53,1506,0
+BBBS.US,D,20240417,000000,49.61,49.61,49.61,49.61,165,0
+BBBS.US,D,20240418,000000,49.59,49.59,49.5652,49.5652,1915,0
+BBBS.US,D,20240419,000000,49.5908,49.5908,49.5908,49.5908,80,0
+BBBS.US,D,20240422,000000,49.6504,49.6504,49.6504,49.6504,109,0
+BBBS.US,D,20240423,000000,49.72,49.72,49.72,49.72,15,0
+BBBS.US,D,20240424,000000,49.6893,49.6893,49.6893,49.6893,83,0
+BBBS.US,D,20240425,000000,49.65,49.65,49.65,49.65,83,0
+BBBS.US,D,20240426,000000,49.69,49.69,49.69,49.69,1,0
+BBBS.US,D,20240429,000000,49.74,49.74,49.74,49.74,3,0
+BBBS.US,D,20240430,000000,49.6656,49.6656,49.6656,49.6656,90,0
+BBBS.US,D,20240501,000000,49.5726,49.5726,49.5726,49.5726,1,0
+BBBS.US,D,20240502,000000,49.73,49.73,49.73,49.73,100,0
+BBBS.US,D,20240503,000000,49.8643,49.8643,49.8643,49.8643,3,0
+BBBS.US,D,20240506,000000,49.88,49.88,49.88,49.88,1,0
+BBBS.US,D,20240507,000000,49.9,49.94,49.89,49.89,278,0
+BBBS.US,D,20240508,000000,49.8552,49.8552,49.8552,49.8552,9,0
+BBBS.US,D,20240509,000000,49.8818,49.8818,49.8818,49.8818,1,0
+BBBS.US,D,20240510,000000,49.8269,49.8269,49.8269,49.8269,5,0
+BBBS.US,D,20240513,000000,49.82,49.82,49.82,49.82,154,0
+BBBS.US,D,20240514,000000,49.86,49.89,49.856,49.89,1981,0
+BBBS.US,D,20240515,000000,50.04,50.04,50.04,50.04,330,0
+BBBS.US,D,20240516,000000,49.9825,49.9825,49.9825,49.9825,40,0
+BBBS.US,D,20240517,000000,49.99,49.99,49.98,49.98,1159,0
+BBBS.US,D,20240520,000000,49.97,49.97,49.97,49.97,77,0
+BBBS.US,D,20240521,000000,49.99,49.99,49.99,49.99,832,0
+BBBS.US,D,20240522,000000,49.97,49.97,49.96,49.96,1120,0
+BBBS.US,D,20240523,000000,49.89,49.9,49.88,49.89,242595,0
+BBBS.US,D,20240524,000000,49.89,49.94,49.89,49.905,4600,0
+BBBS.US,D,20240528,000000,49.93,49.93,49.8304,49.85,5251,0
+BBBS.US,D,20240529,000000,49.82,49.839,49.79,49.8144,3315,0
+BBBS.US,D,20240530,000000,49.9,49.9,49.886,49.8905,529617,0
+BBBS.US,D,20240531,000000,50,50.01,49.96,50.0038,12116,0
+BBBS.US,D,20240603,000000,50.05,50.12,50.04,50.09,7782,0
+BBBS.US,D,20240604,000000,50.15,50.19,50.13,50.175,14686,0
+BBBS.US,D,20240605,000000,50.16,50.24,50.16,50.24,8715,0
+BBBS.US,D,20240606,000000,50.2,50.24,50.2,50.22,9501,0
+BBBS.US,D,20240607,000000,50.08,50.08,50.0447,50.0447,14666,0
+BBBS.US,D,20240610,000000,50.0339,50.05,50.02,50.029,16538,0
+BBBS.US,D,20240611,000000,50.0522,50.095,50.0522,50.09,1378,0
+BBBS.US,D,20240612,000000,50.27,50.35,50.2303,50.2303,3301,0
+BBBS.US,D,20240613,000000,50.32,50.34,50.32,50.3283,5522,0
+BBBS.US,D,20240614,000000,50.26,50.3,50.26,50.2751,3406,0
+BBBS.US,D,20240617,000000,50.24,50.25,50.21,50.23,4488,0
+BBBS.US,D,20240618,000000,50.33,50.33,50.275,50.295,6535,0
+BBBS.US,D,20240620,000000,50.26,50.3,50.24,50.2924,11248,0
+BBBS.US,D,20240621,000000,50.24,50.31,50.24,50.285,6066,0
+BBBS.US,D,20240624,000000,50.32,50.32,50.29,50.29,3875,0
+BBBS.US,D,20240625,000000,50.29,50.3,50.25,50.293,10351,0
+BBBS.US,D,20240626,000000,50.21,50.22,50.205,50.206,3652,0
+BBBS.US,D,20240627,000000,50.26,50.29,50.2403,50.26,6396,0
+BBBS.US,D,20240628,000000,50.33,50.33,50.255,50.255,6735,0
+BBBS.US,D,20240701,000000,50.01,50.05,49.99,50.05,14000,0
+BBBS.US,D,20240702,000000,50.1,50.1,50.06,50.0893,5390,0
+BBBS.US,D,20240703,000000,50.2,50.22,50.1912,50.2156,2997,0
+BBBS.US,D,20240705,000000,50.33,50.389,50.33,50.37,18212,0
+BBBS.US,D,20240708,000000,50.36,50.36,50.3294,50.3294,2022,0
+BBBS.US,D,20240709,000000,50.33,50.35,50.33,50.3415,3516,0
+BBBS.US,D,20240710,000000,50.3786,50.38,50.35,50.376,3294,0
+BBBS.US,D,20240711,000000,50.5015,50.52,50.47,50.4958,1469,0
+BBBS.US,D,20240712,000000,50.56,50.5801,50.54,50.5801,16581,0
+BBBS.US,D,20240715,000000,50.6,50.61,50.55,50.5536,27859,0
+BBBS.US,D,20240716,000000,50.56,50.63,50.56,50.58,26627,0
+BBBS.US,D,20240717,000000,50.55,50.64,50.55,50.6325,8499,0
+BBBS.US,D,20240718,000000,50.615,50.639,50.5476,50.5476,3790,0
+BBBS.US,D,20240719,000000,50.49,50.505,50.49,50.505,1176,0
+BBBS.US,D,20240722,000000,50.5343,50.549,50.515,50.5182,14170,0
+BBBS.US,D,20240723,000000,50.58,50.59,50.5435,50.5435,6903,0
+BBBS.US,D,20240724,000000,50.62,50.63,50.53,50.5516,6122,0
+BBBS.US,D,20240725,000000,50.582,50.582,50.54,50.5454,2563,0
+BBBS.US,D,20240726,000000,50.66,50.679,50.63,50.6501,2960,0
+BBBS.US,D,20240729,000000,50.71,50.73,50.69,50.73,27415,0
+BBBS.US,D,20240730,000000,50.73,50.77,50.71,50.76,16397,0
+BBBS.US,D,20240731,000000,50.74,50.8315,50.74,50.8315,4805,0
+BBBS.US,D,20240801,000000,50.71,50.732,50.705,50.73,6831,0
+BBBS.US,D,20240802,000000,50.94,51,50.9116,51,17876,0
+BBBS.US,D,20240805,000000,51.06,51.06,50.8659,50.8659,11352,0
+BBBS.US,D,20240806,000000,50.82,50.85,50.82,50.821,5259,0
+BBBS.US,D,20240807,000000,50.83,50.85,50.76,50.78,3498,0
+BBBS.US,D,20240808,000000,50.74,50.81,50.74,50.7901,12172,0
+BBBS.US,D,20240809,000000,50.81,50.88,50.81,50.86,20833,0
+BBBS.US,D,20240812,000000,50.79,50.8699,50.79,50.84,5159,0
+BBBS.US,D,20240813,000000,50.96,51,50.96,50.9952,4686,0
+BBBS.US,D,20240814,000000,51.08,51.08,51.039,51.039,2376,0
+BBBS.US,D,20240815,000000,50.9,50.96,50.9,50.9251,6099,0
+BBBS.US,D,20240816,000000,50.97,50.9901,50.945,50.99,8108,0
+BBBS.US,D,20240819,000000,51.019,51.04,50.98,50.98,7381,0
+BBBS.US,D,20240820,000000,51.03,51.0698,51.02,51.0698,6794,0
+BBBS.US,D,20240821,000000,51.16,51.18,51.12,51.145,7862,0
+BBBS.US,D,20240822,000000,51.09,51.09,51.04,51.079,4714,0
+BBBS.US,D,20240823,000000,51.18,51.24,51.18,51.22,2538,0
+BBBS.US,D,20240826,000000,51.25,51.265,51.2252,51.2252,2041,0
+BBBS.US,D,20240827,000000,51.2599,51.27,51.22,51.2644,3487,0
+BBBS.US,D,20240828,000000,51.28,51.28,51.2473,51.2473,5608,0
+BBBS.US,D,20240829,000000,51.22,51.26,51.22,51.256,10078,0
+BBBS.US,D,20240830,000000,51.25,51.27,51.2119,51.2431,10759,0
+BBBS.US,D,20240903,000000,51.09,51.16,51.04,51.08,22747,0
+BBBS.US,D,20240904,000000,51.105,51.21,51.105,51.1942,3243,0
+BBBS.US,D,20240905,000000,51.2399,51.2899,51.1835,51.2554,12419,0
+BBBS.US,D,20240906,000000,51.35,51.45,51.3017,51.3191,4748,0
+BBBS.US,D,20240909,000000,51.315,51.36,51.315,51.315,11753,0
+BBBS.US,D,20240910,000000,51.36,51.42,51.36,51.4055,9817,0
+BBBS.US,D,20240911,000000,51.36,51.45,51.35,51.3835,9934,0
+BBBS.US,D,20240912,000000,51.345,51.41,51.32,51.386,10788,0
+BBBS.US,D,20240913,000000,51.48,51.48,51.4573,51.4573,2263,0
+BBBS.US,D,20240916,000000,51.51,51.54,51.48,51.5095,5781,0
+BBBS.US,D,20240917,000000,51.49,51.51,51.44,51.495,5116,0
+BBBS.US,D,20240918,000000,51.48,51.51,51.4427,51.4594,16563,0
+BBBS.US,D,20240919,000000,51.525,51.53,51.5051,51.5051,3328,0
+BBBS.US,D,20240920,000000,51.5,51.5609,51.5,51.5609,2532,0
+BBBS.US,D,20240923,000000,51.54,51.5999,51.53,51.5352,3396,0
+BBBS.US,D,20240924,000000,51.55,51.62,51.55,51.61,5610,0
+BBBS.US,D,20240925,000000,51.54,51.54,51.495,51.495,3704,0
+BBBS.US,D,20240926,000000,51.46,51.51,51.46,51.5,16744,0
+BBBS.US,D,20240927,000000,51.56,51.61,51.56,51.5844,2501,0
+BBBS.US,D,20240930,000000,51.539,51.5622,51.5014,51.5014,3878,0
+BBBS.US,D,20241001,000000,51.39,51.42,51.34,51.3751,8903,0
+BBBS.US,D,20241002,000000,51.3499,51.39,51.325,51.365,3405,0
+BBBS.US,D,20241003,000000,51.3199,51.64,51.2695,51.2695,15464,0
+BBBS.US,D,20241004,000000,51.091,51.1,51.06,51.0762,2858,0
+BBBS.US,D,20241007,000000,51.1,51.1,51,51.0102,12942,0
+BBBS.US,D,20241008,000000,51,51.06,50.9901,51.06,7077,0
+BBBS.US,D,20241009,000000,50.985,51.01,50.97,51.01,5034,0
+BBBS.US,D,20241010,000000,51.045,51.06,51,51.045,5832,0
+BBBS.US,D,20241011,000000,51.07,51.1,51.05,51.0895,5721,0
+BBBS.US,D,20241014,000000,51.06,51.1,50.99,51.1,2252,0
+BBBS.US,D,20241015,000000,51.1,51.1,51.07,51.0998,8353,0
+BBBS.US,D,20241016,000000,51.15,51.17,51.15,51.17,9626,0
+BBBS.US,D,20241017,000000,51.09,51.1,51.0601,51.0862,9100,0
+BBBS.US,D,20241018,000000,51.12,51.13,51.1,51.13,4814,0
+BBBS.US,D,20241021,000000,51.07,51.07,50.98,50.9851,8244,0
+BBBS.US,D,20241022,000000,50.96,51,50.945,50.992,2873,0
+BBBS.US,D,20241023,000000,50.9599,50.9599,50.9103,50.93,4436,0
+BBBS.US,D,20241024,000000,50.9698,50.99,50.942,50.955,6348,0
+BBBS.US,D,20241025,000000,51.0018,51.01,50.9001,50.94,5644,0
+BBBS.US,D,20241028,000000,50.91,50.955,50.87,50.91,7009,0
+BBBS.US,D,20241029,000000,50.72,50.95,50.72,50.942,4632,0
+BBBS.US,D,20241030,000000,50.95,50.97,50.84,50.8637,6794,0
+BBBS.US,D,20241031,000000,50.79,50.86,50.79,50.827,8107,0
+BBBS.US,D,20241101,000000,50.68,50.69,50.55,50.58,6494,0
+BBBS.US,D,20241104,000000,50.7,50.72,50.645,50.68,11583,0
+BBBS.US,D,20241105,000000,50.6,50.6903,50.57,50.6903,8365,0
+BBBS.US,D,20241106,000000,50.5725,50.645,50.56,50.6029,10928,0
+BBBS.US,D,20241107,000000,50.7305,50.8,50.7305,50.7898,11584,0
+BBBS.US,D,20241108,000000,50.825,50.825,50.76,50.7732,11373,0
+BBBS.US,D,20241111,000000,50.79,50.81,50.73,50.77,20789,0
+BBBS.US,D,20241112,000000,50.7,50.7,50.6,50.6339,24714,0
+BBBS.US,D,20241113,000000,50.67,50.6892,50.6599,50.66,4429,0
+BBBS.US,D,20241114,000000,50.6745,50.69,50.59,50.62,8399,0
+BBBS.US,D,20241115,000000,50.6,50.68,50.6,50.6534,4237,0
+BBBS.US,D,20241118,000000,50.66,50.71,50.66,50.7,4851,0
+BBBS.US,D,20241119,000000,50.75,50.76,50.73,50.73,27242,0
+BBBS.US,D,20241120,000000,50.68,50.72,50.6501,50.68,180024,0
+BBBS.US,D,20241121,000000,50.7334,50.74,50.66,50.67,12533,0
+BBBS.US,D,20241122,000000,50.6888,50.71,50.6527,50.6671,13832,0
+BBBS.US,D,20241125,000000,50.81,50.84,50.7651,50.815,169264,0
+BBBS.US,D,20241126,000000,50.7403,50.805,50.74,50.805,2617,0
+BBBS.US,D,20241127,000000,50.86,50.91,50.85,50.885,5631,0
+BBBS.US,D,20241129,000000,50.9876,50.9876,50.97,50.983,517,0
+BBBS.US,D,20241202,000000,50.7223,50.87,50.69,50.7647,7682,0
+BBBS.US,D,20241203,000000,50.77,50.81,50.76,50.76,13396,0
+BBBS.US,D,20241204,000000,50.8097,50.8506,50.8097,50.8156,2494,0
+BBBS.US,D,20241205,000000,50.81,50.86,50.7745,50.8086,5820,0
+BBBS.US,D,20241206,000000,50.915,50.97,50.8821,50.917,10667,0
+BBBS.US,D,20241209,000000,50.88,50.89,50.83,50.8605,3875,0
+BBBS.US,D,20241210,000000,50.87,50.92,50.8279,50.8688,6355,0
+BBBS.US,D,20241211,000000,50.94,51,50.84,50.8645,5457,0
+BBBS.US,D,20241212,000000,50.83,50.86,50.78,50.8237,46271,0
+BBBS.US,D,20241213,000000,50.7871,50.7988,50.735,50.7351,6187,0
+BBBS.US,D,20241216,000000,50.79,50.84,50.71,50.7551,12180,0
+BBBS.US,D,20241217,000000,50.74,50.7692,50.72,50.725,22249,0
+BBBS.US,D,20241218,000000,50.77,50.82,50.51,50.5588,42870,0
+BBBS.US,D,20241219,000000,50.524,50.67,50.5,50.523,27301,0
+BBBS.US,D,20241220,000000,50.5923,50.75,50.59,50.6098,38677,0
+BBBS.US,D,20241223,000000,50.5844,50.6007,50.53,50.5614,18897,0
+BBBS.US,D,20241224,000000,50.56,50.6,50.5364,50.5848,3946,0
+BBBS.US,D,20241226,000000,50.5373,50.64,50.5249,50.625,13667,0
+BBBS.US,D,20241227,000000,50.65,50.67,50.59,50.6149,7450,0
+BBBS.US,D,20241230,000000,50.475,50.55,50.475,50.51,16791,0
+BBBS.US,D,20241231,000000,50.535,50.58,50.4577,50.5152,18210,0
+BBBS.US,D,20250102,000000,50.54,50.59,50.47,50.5096,36002,0
+BBBS.US,D,20250103,000000,50.56,50.56,50.4698,50.475,17906,0
+BBBS.US,D,20250106,000000,50.446,50.53,50.41,50.4801,39401,0
+BBBS.US,D,20250107,000000,50.4644,50.58,50.372,50.45,85768,0
+BBBS.US,D,20250108,000000,50.46,50.6,50.4,50.489,44934,0
+BBBS.US,D,20250110,000000,50.47,51.87,50.28,50.3266,289874,0
+BBBS.US,D,20250113,000000,50.3,50.39,50.24,50.27,35076,0
+BBBS.US,D,20250114,000000,50.301,50.39,50.2757,50.3455,22272,0
+BBBS.US,D,20250115,000000,50.4689,50.61,50.4689,50.53,45790,0
+BBBS.US,D,20250116,000000,50.51,50.6082,50.46,50.58,23178,0
+BBBS.US,D,20250117,000000,50.5687,50.62,50.55,50.57,34240,0
+BBBS.US,D,20250121,000000,50.62,50.78,50.57,50.64,26056,0
+BBBS.US,D,20250122,000000,50.63,50.68,50.56,50.5802,14698,0
+BBBS.US,D,20250123,000000,50.56,50.63,50.544,50.6,12982,0
+BBBS.US,D,20250124,000000,50.6,50.7,50.6,50.64,16144,0
+BBBS.US,D,20250127,000000,50.75,50.8,50.71,50.755,67714,0
+BBBS.US,D,20250128,000000,50.74,50.82,50.7262,50.7771,42108,0
+BBBS.US,D,20250129,000000,50.7411,50.82,50.64,50.77,18258,0
+BBBS.US,D,20250130,000000,50.8,50.81,50.76,50.7815,30111,0
+BBBS.US,D,20250131,000000,50.8,50.93,50.75,50.79,87305,0
+BBBS.US,D,20250203,000000,50.57,50.66,50.525,50.55,55747,0
+BBBS.US,D,20250204,000000,50.57,50.64,50.57,50.6211,23301,0
+BBBS.US,D,20250205,000000,50.65,50.71,50.65,50.7,14103,0
+BBBS.US,D,20250206,000000,50.65,50.73,50.64,50.64,7700,0
+BBBS.US,D,20250207,000000,50.6177,50.6177,50.55,50.56,10934,0
+BBBS.US,D,20250210,000000,50.6399,50.6399,50.59,50.63,15386,0
+BBBS.US,D,20250211,000000,50.565,50.61,50.56,50.6,14132,0
+BBBS.US,D,20250212,000000,50.5,50.57,50.4561,50.4955,14930,0
+BBBS.US,D,20250213,000000,50.56,50.65,50.56,50.61,14929,0
+BBBS.US,D,20250214,000000,50.7,50.7638,50.6711,50.7,7836,0
+BBBS.US,D,20250218,000000,50.68,50.76,50.66,50.6856,13086,0
+BBBS.US,D,20250219,000000,50.65,50.73,50.65,50.7,8522,0
+BBBS.US,D,20250220,000000,50.697,50.8,50.69,50.7148,18006,0
+BBBS.US,D,20250221,000000,50.768,50.86,50.768,50.8099,11520,0
+BBBS.US,D,20250224,000000,50.818,50.88,50.79,50.84,9886,0
+BBBS.US,D,20250225,000000,50.95,50.98,50.9353,50.97,11508,0
+BBBS.US,D,20250226,000000,50.97,51.02,50.89,50.9885,8846,0
+BBBS.US,D,20250227,000000,50.9492,51.02,50.923,51.01,12250,0
+BBBS.US,D,20250228,000000,50.99,51.05,50.94,51.0425,11642,0
+BBBS.US,D,20250303,000000,50.794,50.9,50.7907,50.9,25471,0
+BBBS.US,D,20250304,000000,50.97,51.08,50.8473,50.91,31890,0
+BBBS.US,D,20250305,000000,50.9014,50.95,50.81,50.85,17360,0
+BBBS.US,D,20250306,000000,50.85,50.85,50.785,50.84,18047,0
+BBBS.US,D,20250307,000000,50.87,50.95,50.7671,50.81,16977,0
+BBBS.US,D,20250310,000000,50.87,50.89,50.855,50.87,7565,0
+BBBS.US,D,20250311,000000,50.87,50.875,50.76,50.77,24236,0
+BBBS.US,D,20250312,000000,50.748,50.8,50.6634,50.69,31782,0
+BBBS.US,D,20250313,000000,50.68,50.75,50.6416,50.7266,19376,0
+BBBS.US,D,20250314,000000,50.7433,50.8,50.71,50.72,155978,0
+BBBS.US,D,20250317,000000,50.73,50.79,50.71,50.7253,8741,0
+BBBS.US,D,20250318,000000,50.715,50.81,50.7102,50.78,24797,0
+BBBS.US,D,20250319,000000,50.74,50.92,50.7101,50.91,16167,0
+BBBS.US,D,20250320,000000,50.925,51.03,50.894,50.91,10924,0
+BBBS.US,D,20250321,000000,50.935,50.9597,50.9138,50.94,6905,0
+BBBS.US,D,20250324,000000,50.87,50.88,50.861,50.87,17005,0
+BBBS.US,D,20250325,000000,50.9,50.93,50.86,50.8987,11342,0
+BBBS.US,D,20250326,000000,50.85,50.89,50.8,50.88,23192,0
+BBBS.US,D,20250327,000000,50.89,50.92,50.8293,50.9,23738,0
+BBBS.US,D,20250328,000000,50.94,51.02,50.94,51.02,18536,0
+BBBS.US,D,20250331,000000,51.05,51.05,50.9925,51.05,21672,0
+BBBS.US,D,20250401,000000,50.83,50.91,50.7888,50.89,185126,0
+BBBS.US,D,20250402,000000,50.85,50.95,50.807,50.8514,18866,0
+BBBS.US,D,20250403,000000,50.9855,51.21,50.9855,51.03,51956,0
+BBBS.US,D,20250404,000000,51.045,51.1,50.81,50.94,29586,0
+BBBS.US,D,20250407,000000,50.9,51.33,50.41,50.63,124698,0
+BBBS.US,D,20250408,000000,50.62,50.6599,50.4012,50.4421,13144,0
+BBBS.US,D,20250409,000000,50.1,50.72,50.0601,50.68,17634,0
+BBBS.US,D,20250410,000000,50.588,50.87,50.2466,50.41,14564,0
+BBBS.US,D,20250411,000000,50.14,50.3,50.0166,50.3,8645,0
+BBBS.US,D,20250414,000000,50.3999,50.54,50.395,50.53,19213,0
+BBBS.US,D,20250415,000000,50.54,50.6,50.22,50.55,12349,0
+BBBS.US,D,20250416,000000,50.588,50.68,50.4942,50.66,23489,0
+BBBS.US,D,20250417,000000,50.61,50.72,50.61,50.681,19764,0
+BBBS.US,D,20250421,000000,50.64,50.72,50.63,50.63,6103,0
+BBBS.US,D,20250422,000000,50.6517,50.69,50.6,50.6239,5941,0
+BBBS.US,D,20250423,000000,50.72,50.74,50.6322,50.68,16889,0
+BBBS.US,D,20250424,000000,50.74,50.84,50.6875,50.84,4044,0
+BBBS.US,D,20250425,000000,50.82,50.95,50.82,50.95,7023,0
+BBBS.US,D,20250428,000000,50.89,51.05,50.89,51.05,109388,0
+BBBS.US,D,20250429,000000,50.9827,51.08,50.9827,51.07,12884,0
+BBBS.US,D,20250430,000000,51.07,51.11,51.03,51.0669,4294,0
+BBBS.US,D,20250501,000000,50.96,50.98,50.78,50.84,26125,0
+BBBS.US,D,20250502,000000,50.81,50.87,50.67,50.74,14985,0
+BBBS.US,D,20250505,000000,50.73,50.76,50.631,50.75,9317,0
+BBBS.US,D,20250506,000000,50.7609,50.81,50.68,50.81,10583,0
+BBBS.US,D,20250507,000000,50.79,50.8699,50.7,50.8256,6090,0
+BBBS.US,D,20250508,000000,50.81,50.89,50.74,50.74,14383,0
+BBBS.US,D,20250509,000000,50.82,50.82,50.733,50.7351,9415,0
+BBBS.US,D,20250512,000000,50.71,50.75,50.65,50.7384,18294,0
+BBBS.US,D,20250513,000000,50.7599,50.78,50.7004,50.7714,11134,0
+BBBS.US,D,20250514,000000,50.76,50.76,50.69,50.71,16608,0
+BBBS.US,D,20250515,000000,50.74,50.87,50.73,50.8536,27514,0
+BBBS.US,D,20250516,000000,50.9,50.95,50.81,50.88,12300,0
+BBBS.US,D,20250519,000000,50.81,50.939,50.8,50.939,13347,0
+BBBS.US,D,20250520,000000,50.888,50.95,50.86,50.9207,26523,0
+BBBS.US,D,20250521,000000,50.85,50.95,50.77,50.8131,57738,0
+BBBS.US,D,20250522,000000,50.8,50.89,50.771,50.89,11255,0
+BBBS.US,D,20250523,000000,50.86,50.97,50.82,50.92,9279,0
+BBBS.US,D,20250527,000000,50.93,51.21,50.93,51.0382,54648,0
+BBBS.US,D,20250528,000000,50.97,51.07,50.91,50.9503,15188,0
+BBBS.US,D,20250529,000000,50.99,51.05,50.94,51.0155,26763,0
+BBBS.US,D,20250530,000000,50.99,51.12,50.98,51.0955,40263,0
+BBBS.US,D,20250602,000000,50.89,50.91,50.83,50.905,31512,0
+BBBS.US,D,20250603,000000,50.8901,50.96,50.84,50.9143,60740,0
+BBBS.US,D,20250604,000000,50.95,51.03,50.925,51.03,66977,0
+BBBS.US,D,20250605,000000,51.01,51.11,50.91,50.9255,15637,0
+BBBS.US,D,20250606,000000,50.8395,50.87,50.79,50.82,11715,0
+BBBS.US,D,20250609,000000,50.79,50.95,50.79,50.88,27753,0
+BBBS.US,D,20250610,000000,50.8991,50.96,50.86,50.9095,18900,0
+BBBS.US,D,20250611,000000,50.98,51.01,50.91,50.97,26406,0
+BBBS.US,D,20250612,000000,51.06,51.07,51.02,51.07,10203,0
+BBBS.US,D,20250613,000000,51.0125,51.0125,50.9301,50.9751,13186,0
+BBBS.US,D,20250616,000000,50.9576,51.03,50.95,50.9925,8043,0
+BBBS.US,D,20250617,000000,51.0044,51.06,50.972,51.045,38874,0
+BBBS.US,D,20250618,000000,51.0648,51.1293,51.0082,51.07,16405,0
+BBBS.US,D,20250620,000000,51.06,51.13,50.95,51.13,41822,0
+BBBS.US,D,20250623,000000,51.15,51.21,51.15,51.19,149707,0
+BBBS.US,D,20250624,000000,51.1556,51.29,51.1556,51.24,11539,0
+BBBS.US,D,20250625,000000,51.21,51.26,51.21,51.2344,8544,0
+BBBS.US,D,20250626,000000,51.271,51.36,51.2537,51.3505,179059,0
+BBBS.US,D,20250627,000000,51.3324,51.39,51.19,51.3262,33335,0
+BBBS.US,D,20250630,000000,51.4,51.4,51.32,51.4,11980,0
+BBBS.US,D,20250701,000000,51.1598,51.19,51.1017,51.1712,15623,0
+BBBS.US,D,20250702,000000,51.1649,51.2,51.07,51.165,29722,0
+BBBS.US,D,20250703,000000,51.14,51.19,51.11,51.11,44805,0
+BBBS.US,D,20250707,000000,51.115,51.15,51.06,51.09,21540,0
+BBBS.US,D,20250708,000000,51.04,51.06,51.01,51.03,19502,0
+BBBS.US,D,20250709,000000,51.09,51.1267,51.05,51.125,12204,0
+BBBS.US,D,20250710,000000,51.115,51.18,51.09,51.115,12991,0
+BBBS.US,D,20250711,000000,51.07,51.0903,51.05,51.0903,10426,0
+BBBS.US,D,20250714,000000,51.11,51.13,51.05,51.0901,30012,0
+BBBS.US,D,20250715,000000,51.105,51.21,51.03,51.0405,23437,0
+BBBS.US,D,20250716,000000,51.09,51.16,51.075,51.14,96995,0
+BBBS.US,D,20250717,000000,51.1359,51.17,51.1101,51.17,29091,0
+BBBS.US,D,20250718,000000,51.1998,51.33,51.18,51.227,59550,0
+BBBS.US,D,20250721,000000,51.245,51.35,51.24,51.3,54155,0
+BBBS.US,D,20250722,000000,51.2994,51.33,51.27,51.33,9480,0
+BBBS.US,D,20250723,000000,51.295,51.31,51.26,51.28,19505,0
+BBBS.US,D,20250724,000000,51.2042,51.25,51.1905,51.25,11540,0
+BBBS.US,D,20250725,000000,51.25,51.32,51.2101,51.29,15476,0
+BBBS.US,D,20250728,000000,51.279,51.29,51.2333,51.265,9199,0
+BBBS.US,D,20250729,000000,51.31,51.34,51.26,51.3341,11393,0
+BBBS.US,D,20250730,000000,51.2733,51.389,51.264,51.29,15699,0
+BBBS.US,D,20250731,000000,51.2902,51.33,51.25,51.28,15371,0
+BBBS.US,D,20250801,000000,51.259,51.37,51.2405,51.37,5256,0
+BBBS.US,D,20250804,000000,51.36,51.41,51.3101,51.4,10037,0
+BBBS.US,D,20250805,000000,51.359,51.379,51.32,51.37,23167,0
+BBBS.US,D,20250806,000000,51.37,51.4095,51.3181,51.3777,14204,0
+BBBS.US,D,20250807,000000,51.3776,51.4127,51.3206,51.365,14639,0
+BBBS.US,D,20250808,000000,51.3646,51.42,51.3192,51.33,11700,0
+BBBS.US,D,20250811,000000,51.33,51.425,51.28,51.36,149702,0
+BBBS.US,D,20250812,000000,51.38,51.415,51.3505,51.415,21396,0
+BBBS.US,D,20250813,000000,51.4582,51.51,51.4582,51.5,16916,0
+BBBS.US,D,20250814,000000,51.4225,51.45,51.41,51.44,9734,0
+BBBS.US,D,20250815,000000,51.47,51.479,51.3885,51.43,17938,0
+BBBS.US,D,20250818,000000,51.449,51.48,51.3876,51.4353,11986,0
+BBBS.US,D,20250819,000000,51.45,51.48,51.3901,51.455,245402,0
+BBBS.US,D,20250820,000000,51.424,51.49,51.4136,51.47,11670,0
+BBBS.US,D,20250821,000000,51.4,51.44,51.383,51.41,18866,0
+BBBS.US,D,20250822,000000,51.42,51.579,51.42,51.57,12591,0
+BBBS.US,D,20250825,000000,51.51,51.57,51.4805,51.565,54540,0
+BBBS.US,D,20250826,000000,51.558,51.62,51.516,51.62,33837,0
+BBBS.US,D,20250827,000000,51.57,51.7278,51.55,51.635,77249,0
+BBBS.US,D,20250828,000000,51.62,51.73,51.5779,51.63,55544,0
+BBBS.US,D,20250829,000000,51.59,51.64,51.57,51.635,37763,0
+BBBS.US,D,20250902,000000,51.3567,51.43,51.33,51.41,50747,0
+BBBS.US,D,20250903,000000,51.4225,51.5,51.4225,51.495,33602,0
+BBBS.US,D,20250904,000000,51.52,51.6,51.4701,51.59,132540,0
+BBBS.US,D,20250905,000000,51.71,51.73,51.6444,51.655,15690,0
+BBBS.US,D,20250908,000000,51.71,51.73,51.6432,51.69,63456,0
+BBBS.US,D,20250909,000000,51.67,51.69,51.5901,51.63,13344,0
+BBBS.US,D,20250910,000000,51.664,51.71,51.6561,51.69,60062,0
+BBBS.US,D,20250911,000000,51.7,51.74,51.7,51.73,28424,0
+BBBS.US,D,20250912,000000,51.7,51.73,51.6601,51.7,26157,0
+BBBS.US,D,20250915,000000,51.73,51.805,51.7131,51.76,25608,0
+BBBS.US,D,20250916,000000,51.755,51.78,51.7361,51.755,11074,0
+BBBS.US,D,20250917,000000,51.7442,51.83,51.7001,51.73,12681,0
+BBBS.US,D,20250918,000000,51.6958,51.82,51.6614,51.72,13196,0
+BBBS.US,D,20250919,000000,51.7195,51.775,51.691,51.755,30335,0
+BBBS.US,D,20250922,000000,51.742,51.742,51.67,51.71,15898,0
+BBBS.US,D,20250923,000000,51.72,51.74,51.6805,51.726,10653,0
+BBBS.US,D,20250924,000000,51.69,51.73,51.6509,51.666,13008,0
+BBBS.US,D,20250925,000000,51.5894,51.63,51.5301,51.59,11317,0
+BBBS.US,D,20250926,000000,51.62,51.63,51.566,51.63,17251,0
+BBBS.US,D,20250929,000000,51.66,51.68,51.6454,51.66,8980,0
+BBBS.US,D,20250930,000000,51.6937,51.72,51.66,51.705,39371,0
+BBBS.US,D,20251001,000000,51.53,51.62,51.53,51.615,8751,0
+BBBS.US,D,20251002,000000,51.6,51.62,51.5592,51.62,12585,0
+BBBS.US,D,20251003,000000,51.585,51.61,51.5582,51.586,17704,0
+BBBS.US,D,20251006,000000,51.56,51.59,51.5,51.559,13268,0
+BBBS.US,D,20251007,000000,51.58,51.61,51.545,51.605,11613,0
+BBBS.US,D,20251008,000000,51.58,51.64,51.55,51.555,11713,0
+BBBS.US,D,20251009,000000,51.51,51.539,51.4851,51.5191,9633,0
+BBBS.US,D,20251010,000000,51.5464,51.61,51.5275,51.57,39713,0
+BBBS.US,D,20251013,000000,51.6363,51.69,51.5602,51.6332,6311,0
+BBBS.US,D,20251014,000000,51.62,51.71,51.6088,51.7,16719,0
+BBBS.US,D,20251015,000000,51.72,51.74,51.634,51.71,20872,0
+BBBS.US,D,20251016,000000,51.7,51.78,51.675,51.78,10226,0
+BBBS.US,D,20251017,000000,51.735,51.75,51.71,51.75,10624,0
+BBBS.US,D,20251020,000000,51.7548,51.8,51.74,51.8,7969,0
+BBBS.US,D,20251021,000000,51.8066,51.83,51.75,51.7793,45184,0
+BBBS.US,D,20251022,000000,51.755,51.8,51.7375,51.775,7944,0
+BBBS.US,D,20251023,000000,51.7795,51.7886,51.72,51.73,13503,0
+BBBS.US,D,20251024,000000,51.81,51.82,51.76,51.81,27067,0
+BBBS.US,D,20251027,000000,51.78,51.83,51.7601,51.82,9404,0
+BBBS.US,D,20251028,000000,51.8,51.83,51.75,51.827,15341,0
+BBBS.US,D,20251029,000000,51.829,51.83,51.65,51.7132,24624,0
+BBBS.US,D,20251030,000000,51.66,51.7,51.6405,51.67,16982,0
+BBBS.US,D,20251031,000000,51.69,51.69,51.6101,51.665,12531,0
+BBBS.US,D,20251103,000000,51.41,51.47,51.41,51.45,12166,0
+BBBS.US,D,20251104,000000,51.475,51.49,51.42,51.47,19710,0
+BBBS.US,D,20251105,000000,51.42,51.48,51.399,51.42,17302,0
+BBBS.US,D,20251106,000000,51.4737,51.51,51.45,51.505,24457,0
+BBBS.US,D,20251107,000000,51.46,51.52,51.4571,51.5,14163,0
+BBBS.US,D,20251110,000000,51.48,51.51,51.4401,51.49,69702,0
+BBBS.US,D,20251111,000000,51.52,51.65,51.46,51.59,10026,0
+BBBS.US,D,20251112,000000,51.57,51.59,51.47,51.5172,42838,0
+BBBS.US,D,20251113,000000,51.45,51.49,51.43,51.43,12488,0
+BBBS.US,D,20251114,000000,51.48,51.53,51.43,51.45,11704,0
+BBBS.US,D,20251117,000000,51.432,51.46,51.43,51.4501,12521,0
+BBBS.US,D,20251118,000000,51.5199,51.52,51.4301,51.475,113197,0
+BBBS.US,D,20251119,000000,51.5185,51.52,51.45,51.485,8175,0
+BBBS.US,D,20251120,000000,51.5384,51.548,51.5082,51.536,21526,0
+BBBS.US,D,20251121,000000,51.5935,51.63,51.53,51.57,158005,0
+BBBS.US,D,20251124,000000,51.6,51.69,51.57,51.6,17494,0
+BBBS.US,D,20251125,000000,51.62,51.73,51.62,51.67,22292,0
+BBBS.US,D,20251126,000000,51.6856,51.7,51.65,51.69,18164,0
+BBBS.US,D,20251128,000000,51.7699,51.78,51.68,51.68,7252,0
+BBBS.US,D,20251201,000000,51.44,51.455,51.43,51.434,19420,0
+BBBS.US,D,20251202,000000,51.47,51.48,51.46,51.46,17025,0
+BBBS.US,D,20251203,000000,51.5,51.5355,51.49,51.52,27007,0
+BBBS.US,D,20251204,000000,51.5169,51.5169,51.47,51.48,23289,0
+BBBS.US,D,20251205,000000,51.505,51.51,51.45,51.47,19049,0
+BBBS.US,D,20251208,000000,51.48,51.48,51.41,51.435,21109,0
+BBBS.US,D,20251209,000000,51.465,51.465,51.39,51.394,49520,0
+BBBS.US,D,20251210,000000,51.4,51.5399,51.38,51.52,12533,0
+BBBS.US,D,20251211,000000,51.5765,51.61,51.51,51.51,9486,0
+BBBS.US,D,20251212,000000,51.5132,51.5159,51.48,51.4849,15192,0
+BBBS.US,D,20251215,000000,51.54,51.5602,51.48,51.5,69846,0
+BBBS.US,D,20251216,000000,51.54,51.5599,51.43,51.545,90942,0
+BBBS.US,D,20251217,000000,51.548,51.555,51.52,51.544,22472,0
+BBBS.US,D,20251218,000000,51.64,51.6471,51.57,51.615,43906,0
+BBBS.US,D,20251219,000000,51.615,51.62,51.59,51.594,11530,0
+BBBS.US,D,20251222,000000,51.6,51.61,51.5601,51.58,18931,0
+BBBS.US,D,20251223,000000,51.5495,51.6125,51.54,51.61,66775,0
+BBBS.US,D,20251224,000000,51.64,51.6599,51.5946,51.6466,7321,0
+BBBS.US,D,20251226,000000,51.708,51.7199,51.66,51.7103,8741,0
+BBBS.US,D,20251229,000000,51.7,51.75,51.7,51.74,11785,0
+BBBS.US,D,20251230,000000,51.5,51.5233,51.45,51.5,15307,0
+BBBS.US,D,20251231,000000,51.5199,51.52,51.4501,51.48,7930,0
+BBBS.US,D,20260102,000000,51.45,51.51,51.45,51.48,18552,0
+BBBS.US,D,20260105,000000,51.51,51.55,51.49,51.5,90789,0
+BBBS.US,D,20260106,000000,51.52,51.535,51.48,51.535,57913,0
+BBBS.US,D,20260107,000000,51.564,51.564,51.51,51.516,61520,0
+BBBS.US,D,20260108,000000,51.48,51.5,51.47,51.475,88950,0
+BBBS.US,D,20260109,000000,51.5348,51.5348,51.46,51.4753,132489,0
+BBBS.US,D,20260112,000000,51.4762,51.4854,51.34,51.4652,62650,0
+BBBS.US,D,20260113,000000,51.5,51.5311,51.5,51.5217,54635,0
+BBBS.US,D,20260114,000000,51.58,51.58,51.521,51.5501,62882,0
+BBBS.US,D,20260115,000000,51.54,51.61,51.5,51.503,50308,0
+BBBS.US,D,20260116,000000,51.52,51.535,51.47,51.492,38834,0
+BBBS.US,D,20260120,000000,51.4608,51.5,51.45,51.47,91134,0
+BBBS.US,D,20260121,000000,51.5001,51.55,51.48,51.53,184764,0
+BBBS.US,D,20260122,000000,51.53,51.54,51.51,51.5205,26976,0
+BBBS.US,D,20260123,000000,51.53,51.57,51.52,51.565,28783,0
+BBBS.US,D,20260126,000000,51.5754,51.63,51.56,51.57,14496,0
+BBBS.US,D,20260127,000000,51.605,51.606,51.585,51.6,33628,0
+BBBS.US,D,20260128,000000,51.6103,51.6103,51.56,51.5946,30541,0
+BBBS.US,D,20260129,000000,51.625,51.64,51.6,51.62,31831,0
+BBBS.US,D,20260130,000000,51.6467,51.6697,51.63,51.665,18912,0
+BBBS.US,D,20260202,000000,51.48,51.48,51.43,51.4449,17772,0
+BBBS.US,D,20260203,000000,51.43,51.4424,51.42,51.425,10619,0
+BBBS.US,D,20260204,000000,51.43,51.445,51.41,51.433,12115,0
+BBBS.US,D,20260205,000000,51.5173,51.555,51.46,51.555,55915,0
+BBBS.US,D,20260206,000000,51.569,51.5699,51.52,51.535,46590,0
+BBBS.US,D,20260209,000000,51.5725,51.6,51.55,51.58,11006,0
+BBBS.US,D,20260210,000000,51.6064,51.66,51.59,51.6,45581,0
+BBBS.US,D,20260211,000000,51.565,51.59,51.55,51.575,303758,0
+BBBS.US,D,20260212,000000,51.6,51.64,51.56,51.636,16082,0
+BBBS.US,D,20260213,000000,51.7299,51.7299,51.67,51.72,23749,0
+BBBS.US,D,20260217,000000,51.675,51.7023,51.66,51.685,24276,0
+BBBS.US,D,20260218,000000,51.72,51.72,51.67,51.675,19941,0

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/bitu.us.txt

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

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

@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCV.US,D,20230524,000000,24.81,24.81,24.6585,24.6585,1025,0
+BLCV.US,D,20230525,000000,24.49,24.59,24.449,24.5038,5139,0
+BLCV.US,D,20230526,000000,24.6695,24.6695,24.6695,24.6695,101,0
+BLCV.US,D,20230530,000000,24.73,24.73,24.5409,24.5409,1775,0
+BLCV.US,D,20230531,000000,24.37,24.46,24.3009,24.4107,8204,0
+BLCV.US,D,20230601,000000,24.3699,24.56,24.3699,24.4961,4209,0
+BLCV.US,D,20230602,000000,24.9349,25.0525,24.9349,25.0352,2203,0
+BLCV.US,D,20230605,000000,25.09,25.09,24.9462,24.9786,4703,0
+BLCV.US,D,20230606,000000,25.07,25.1079,25.0652,25.1079,274,0
+BLCV.US,D,20230607,000000,25.2499,25.2529,25.1767,25.2529,2156,0
+BLCV.US,D,20230608,000000,25.15,25.295,25.15,25.295,432,0
+BLCV.US,D,20230609,000000,25.2983,25.2983,25.2704,25.2704,217,0
+BLCV.US,D,20230612,000000,25.4087,25.4087,25.3801,25.3907,280,0
+BLCV.US,D,20230613,000000,25.6638,25.6638,25.6638,25.6638,73,0
+BLCV.US,D,20230614,000000,25.7066,25.765,25.602,25.602,1445,0
+BLCV.US,D,20230615,000000,25.9734,25.9734,25.9734,25.9734,154,0
+BLCV.US,D,20230616,000000,26.0899,26.09,26,26.0373,1671,0
+BLCV.US,D,20230620,000000,26.02,26.02,25.87,25.87,1049,0
+BLCV.US,D,20230621,000000,25.76,25.8473,25.76,25.8473,276,0
+BLCV.US,D,20230622,000000,25.7713,25.7713,25.7713,25.7713,76,0
+BLCV.US,D,20230623,000000,25.5595,25.5595,25.5595,25.5595,112,0
+BLCV.US,D,20230626,000000,25.5669,25.6745,25.5669,25.6227,607,0
+BLCV.US,D,20230627,000000,25.9062,25.9062,25.9062,25.9062,244,0
+BLCV.US,D,20230628,000000,25.83,25.8417,25.83,25.8417,255,0
+BLCV.US,D,20230629,000000,25.98,26.0437,25.98,26.0437,465,0
+BLCV.US,D,20230630,000000,26.3114,26.3114,26.3114,26.3114,92,0
+BLCV.US,D,20230703,000000,26.4087,26.4087,26.4087,26.4087,97,0
+BLCV.US,D,20230705,000000,26.3847,26.3847,26.3847,26.3847,45,0
+BLCV.US,D,20230706,000000,26.1882,26.1882,26.1882,26.1882,111,0
+BLCV.US,D,20230707,000000,26.2756,26.2756,26.1859,26.1859,265,0
+BLCV.US,D,20230710,000000,26.2712,26.2712,26.2712,26.2712,56,0
+BLCV.US,D,20230711,000000,26.44,26.5367,26.44,26.5367,493,0
+BLCV.US,D,20230712,000000,26.7,26.7,26.5717,26.5717,1031,0
+BLCV.US,D,20230713,000000,26.7232,26.7232,26.7232,26.7232,30,0
+BLCV.US,D,20230714,000000,26.5922,26.5922,26.5922,26.5922,136,0
+BLCV.US,D,20230717,000000,26.6399,26.65,26.6012,26.6012,1186,0
+BLCV.US,D,20230718,000000,26.8083,26.8083,26.8083,26.8083,4,0
+BLCV.US,D,20230719,000000,27.0317,27.0317,27.0317,27.0317,84,0
+BLCV.US,D,20230720,000000,27.11,27.1394,27.11,27.1394,195,0
+BLCV.US,D,20230721,000000,27.16,27.16,27.0702,27.0702,288,0
+BLCV.US,D,20230724,000000,27.16,27.17,27.1392,27.1392,645,0
+BLCV.US,D,20230725,000000,27.22,27.2402,27.22,27.2402,777,0
+BLCV.US,D,20230726,000000,27.2364,27.2364,27.2364,27.2364,143,0
+BLCV.US,D,20230727,000000,27.0371,27.0371,27.0371,27.0371,51,0
+BLCV.US,D,20230728,000000,27.0729,27.0729,27.0729,27.0729,19,0
+BLCV.US,D,20230731,000000,27.1347,27.1347,27.07,27.0932,1961,0
+BLCV.US,D,20230801,000000,27.1516,27.1516,27.1516,27.1516,94,0
+BLCV.US,D,20230802,000000,26.87,26.96,26.87,26.9144,468,0
+BLCV.US,D,20230803,000000,26.9999,26.9999,26.9069,26.9069,149,0
+BLCV.US,D,20230804,000000,27.04,27.1,26.8076,26.8076,542,0
+BLCV.US,D,20230807,000000,26.97,26.9904,26.97,26.9904,345,0
+BLCV.US,D,20230808,000000,26.8333,26.8333,26.8333,26.8333,55,0
+BLCV.US,D,20230809,000000,26.73,26.7514,26.73,26.7514,638,0
+BLCV.US,D,20230810,000000,26.7018,26.7018,26.7018,26.7018,7,0
+BLCV.US,D,20230811,000000,26.71,26.71,26.6881,26.6983,965,0
+BLCV.US,D,20230814,000000,26.7091,26.7091,26.7091,26.7091,22,0
+BLCV.US,D,20230815,000000,26.4201,26.4201,26.4201,26.4201,26,0
+BLCV.US,D,20230816,000000,26.42,26.42,26.229,26.229,510,0
+BLCV.US,D,20230817,000000,26.055,26.055,26.055,26.055,18,0
+BLCV.US,D,20230818,000000,26.0614,26.0614,26.0614,26.0614,57,0
+BLCV.US,D,20230821,000000,26.1389,26.1389,26.1389,26.1389,44,0
+BLCV.US,D,20230822,000000,25.9854,25.9854,25.9854,25.9854,8,0
+BLCV.US,D,20230823,000000,26.1056,26.1056,26.1056,26.1056,55,0
+BLCV.US,D,20230824,000000,26.03,26.03,25.9486,25.9486,100,0
+BLCV.US,D,20230825,000000,25.81,26.0037,25.81,26.0037,250,0
+BLCV.US,D,20230828,000000,26.2294,26.2299,26.2049,26.2294,569,0
+BLCV.US,D,20230829,000000,26.4455,26.4455,26.4455,26.4455,24,0
+BLCV.US,D,20230830,000000,26.4997,26.4997,26.4997,26.4997,11,0
+BLCV.US,D,20230831,000000,26.5392,26.5392,26.4511,26.4511,405,0
+BLCV.US,D,20230901,000000,26.55,26.55,26.44,26.5027,303,0
+BLCV.US,D,20230905,000000,26.2492,26.2492,26.2492,26.2492,3,0
+BLCV.US,D,20230906,000000,26.1975,26.1975,26.1975,26.1975,51,0
+BLCV.US,D,20230907,000000,26.1124,26.1124,26.1124,26.1124,22,0
+BLCV.US,D,20230908,000000,26.2049,26.2049,26.2049,26.2049,10,0
+BLCV.US,D,20230911,000000,26.2658,26.2658,26.2658,26.2658,50,0
+BLCV.US,D,20230912,000000,26.36,26.3614,26.3229,26.3229,820,0
+BLCV.US,D,20230913,000000,26.23,26.2985,26.23,26.2985,1000,0
+BLCV.US,D,20230914,000000,26.5466,26.5466,26.5466,26.5466,101,0
+BLCV.US,D,20230915,000000,26.3654,26.3654,26.3654,26.3654,14,0
+BLCV.US,D,20230918,000000,26.42,26.43,26.3731,26.3731,1439,0
+BLCV.US,D,20230919,000000,26.3993,26.3993,26.3993,26.3993,6,0
+BLCV.US,D,20230920,000000,26.3004,26.3004,26.3004,26.3004,19,0
+BLCV.US,D,20230921,000000,25.9276,25.9276,25.9276,25.9276,16,0
+BLCV.US,D,20230922,000000,25.797,25.797,25.797,25.797,116,0
+BLCV.US,D,20230925,000000,25.8847,25.8847,25.8847,25.8847,27,0
+BLCV.US,D,20230926,000000,25.5,25.5014,25.4133,25.4133,436,0
+BLCV.US,D,20230927,000000,25.46,25.46,25.4564,25.4564,124,0
+BLCV.US,D,20230928,000000,25.5384,25.5384,25.5384,25.5384,10,0
+BLCV.US,D,20230929,000000,25.4987,25.5099,25.4694,25.4694,3921,0
+BLCV.US,D,20231002,000000,25.236,25.236,25.236,25.236,2,0
+BLCV.US,D,20231003,000000,24.9306,24.9306,24.9306,24.9306,53,0
+BLCV.US,D,20231004,000000,25.0639,25.0639,25.0639,25.0639,114,0
+BLCV.US,D,20231005,000000,24.9878,24.9878,24.9878,24.9878,201,0
+BLCV.US,D,20231006,000000,25.1376,25.1376,25.1376,25.1376,3,0
+BLCV.US,D,20231009,000000,25.1749,25.3608,25.1749,25.3608,116,0
+BLCV.US,D,20231010,000000,25.5253,25.5253,25.5253,25.5253,1,0
+BLCV.US,D,20231011,000000,25.455,25.541,25.43,25.541,512,0
+BLCV.US,D,20231012,000000,25.38,25.38,25.2292,25.2292,750,0
+BLCV.US,D,20231013,000000,25.37,25.3955,25.3491,25.3491,312,0
+BLCV.US,D,20231016,000000,25.697,25.697,25.697,25.697,3,0
+BLCV.US,D,20231017,000000,25.8417,25.8417,25.8417,25.8417,2,0
+BLCV.US,D,20231018,000000,25.5947,25.5947,25.5947,25.5947,86,0
+BLCV.US,D,20231019,000000,25.45,25.5001,25.3774,25.3774,600,0
+BLCV.US,D,20231020,000000,25.1215,25.1215,25.1215,25.1215,10,0
+BLCV.US,D,20231023,000000,25.13,25.13,24.9312,24.9312,322,0
+BLCV.US,D,20231024,000000,25.1101,25.1101,25.1101,25.1101,37,0
+BLCV.US,D,20231025,000000,25.07,25.07,24.8703,24.8765,527,0
+BLCV.US,D,20231026,000000,25,25,24.898,24.898,1000,0
+BLCV.US,D,20231027,000000,24.5829,24.5829,24.5829,24.5829,22,0
+BLCV.US,D,20231030,000000,24.8578,24.8578,24.8578,24.8578,17,0
+BLCV.US,D,20231031,000000,25.0558,25.0558,25.0558,25.0558,269,0
+BLCV.US,D,20231101,000000,25.19,25.19,25.16,25.1636,605,0
+BLCV.US,D,20231102,000000,25.7454,25.7454,25.7454,25.7454,78,0
+BLCV.US,D,20231103,000000,26.1,26.1472,26.1,26.1472,273,0
+BLCV.US,D,20231106,000000,26.0442,26.0442,26.0442,26.0442,51,0
+BLCV.US,D,20231107,000000,25.9581,25.9581,25.9581,25.9581,146,0
+BLCV.US,D,20231108,000000,25.9156,25.9156,25.9156,25.9156,3,0
+BLCV.US,D,20231109,000000,25.93,25.955,25.71,25.71,856,0
+BLCV.US,D,20231110,000000,25.9753,25.9753,25.9753,25.9753,53,0
+BLCV.US,D,20231113,000000,26,26,26,26,94,0
+BLCV.US,D,20231114,000000,26.4851,26.4851,26.4851,26.4851,12,0
+BLCV.US,D,20231115,000000,26.608,26.608,26.608,26.608,7,0
+BLCV.US,D,20231116,000000,26.4,26.45,26.4,26.4325,535,0
+BLCV.US,D,20231117,000000,26.5246,26.6,26.52,26.5643,2658,0
+BLCV.US,D,20231120,000000,26.7351,26.7351,26.7351,26.7351,12,0
+BLCV.US,D,20231121,000000,26.72,26.7504,26.72,26.7299,318,0
+BLCV.US,D,20231122,000000,26.845,26.845,26.845,26.845,4,0
+BLCV.US,D,20231124,000000,26.9511,26.9511,26.9511,26.9511,13,0
+BLCV.US,D,20231127,000000,26.9501,26.9501,26.9501,26.9501,130,0
+BLCV.US,D,20231128,000000,26.9413,26.9413,26.9413,26.9413,2,0
+BLCV.US,D,20231129,000000,26.9558,26.9558,26.9558,26.9558,76,0
+BLCV.US,D,20231130,000000,27.1763,27.1763,27.1763,27.1763,6,0
+BLCV.US,D,20231201,000000,27.4964,27.4964,27.4964,27.4964,76,0
+BLCV.US,D,20231204,000000,27.4783,27.505,27.4783,27.505,152,0
+BLCV.US,D,20231205,000000,27.2459,27.2459,27.2459,27.2459,20,0
+BLCV.US,D,20231206,000000,27.43,27.43,27.1767,27.1767,2415,0
+BLCV.US,D,20231207,000000,27.33,27.3407,27.3275,27.3407,625,0
+BLCV.US,D,20231208,000000,27.3499,27.38,27.26,27.3661,1657,0
+BLCV.US,D,20231211,000000,27.51,27.61,27.51,27.61,1109,0
+BLCV.US,D,20231212,000000,27.55,27.6343,27.55,27.6343,202,0
+BLCV.US,D,20231213,000000,27.73,28.16,27.7024,28.1521,1030,0
+BLCV.US,D,20231214,000000,28.3833,28.3833,28.3833,28.3833,95,0
+BLCV.US,D,20231215,000000,28.04,28.1348,28.04,28.1348,117,0
+BLCV.US,D,20231218,000000,29.65,29.65,28.215,28.215,1413,0
+BLCV.US,D,20231219,000000,28.4339,28.4339,28.4339,28.4339,178,0
+BLCV.US,D,20231220,000000,28.3111,28.3111,27.932,27.932,744,0
+BLCV.US,D,20231221,000000,28.08,28.2209,28.08,28.2209,1271,0
+BLCV.US,D,20231222,000000,28.29,28.29,28.28,28.28,216,0
+BLCV.US,D,20231226,000000,28.4869,28.4869,28.4869,28.4869,75,0
+BLCV.US,D,20231227,000000,28.529,28.529,28.48,28.4938,426,0
+BLCV.US,D,20231228,000000,28.5875,28.5875,28.5875,28.5875,152,0
+BLCV.US,D,20231229,000000,28.56,28.56,28.4932,28.4932,236,0
+BLCV.US,D,20240102,000000,28.6288,28.6588,28.6288,28.6504,410,0
+BLCV.US,D,20240103,000000,28.3873,28.3873,28.3873,28.3873,108,0
+BLCV.US,D,20240104,000000,28.4918,28.4918,28.3822,28.3822,309,0
+BLCV.US,D,20240105,000000,28.44,28.66,28.44,28.5452,938,0
+BLCV.US,D,20240108,000000,28.68,28.8068,28.63,28.8068,799,0
+BLCV.US,D,20240109,000000,28.6155,28.6155,28.6155,28.6155,154,0
+BLCV.US,D,20240110,000000,28.5445,28.5877,28.5445,28.5877,259,0
+BLCV.US,D,20240111,000000,28.5075,28.5075,28.5075,28.5075,132,0
+BLCV.US,D,20240112,000000,28.5246,28.5246,28.5246,28.5246,28,0
+BLCV.US,D,20240116,000000,28.3,28.3485,28.3,28.3485,290,0
+BLCV.US,D,20240117,000000,28.1643,28.1643,28.1643,28.1643,113,0
+BLCV.US,D,20240118,000000,28.2182,28.2182,28.2182,28.2182,108,0
+BLCV.US,D,20240119,000000,28.23,28.4024,28.23,28.4024,240,0
+BLCV.US,D,20240122,000000,28.605,28.6229,28.605,28.6229,199,0
+BLCV.US,D,20240123,000000,28.6955,28.6955,28.6955,28.6955,2,0
+BLCV.US,D,20240124,000000,28.5729,28.5729,28.5729,28.5729,147,0
+BLCV.US,D,20240125,000000,28.69,28.8771,28.68,28.8771,1236,0
+BLCV.US,D,20240126,000000,29.0042,29.0042,29.0042,29.0042,101,0
+BLCV.US,D,20240129,000000,29.141,29.141,29.141,29.141,99,0
+BLCV.US,D,20240130,000000,29.2603,29.2603,29.2603,29.2603,60,0
+BLCV.US,D,20240131,000000,28.9221,28.9221,28.9221,28.9221,23,0
+BLCV.US,D,20240201,000000,28.88,29.0752,28.88,29.0737,1184,0
+BLCV.US,D,20240202,000000,29.1363,29.1363,29.1363,29.1363,156,0
+BLCV.US,D,20240205,000000,28.78,28.8554,28.78,28.8554,189,0
+BLCV.US,D,20240206,000000,28.97,28.9765,28.9289,28.9289,9196,0
+BLCV.US,D,20240207,000000,29.19,29.19,28.981,29.0306,3092,0
+BLCV.US,D,20240208,000000,29.15,29.1621,29.1498,29.1621,349,0
+BLCV.US,D,20240209,000000,29.1199,29.24,29.1199,29.24,3145,0
+BLCV.US,D,20240212,000000,29.36,29.53,29.36,29.4776,6116,0
+BLCV.US,D,20240213,000000,29.34,29.34,29.05,29.0755,1134,0
+BLCV.US,D,20240214,000000,29.19,29.33,29.19,29.2968,553,0
+BLCV.US,D,20240215,000000,29.708,29.708,29.708,29.708,4,0
+BLCV.US,D,20240216,000000,29.68,29.74,29.6668,29.6688,3049,0
+BLCV.US,D,20240220,000000,29.6103,29.6103,29.6103,29.6103,30,0
+BLCV.US,D,20240221,000000,29.69,29.7984,29.69,29.7984,394,0
+BLCV.US,D,20240222,000000,30.0055,30.0055,30.0055,30.0055,130,0
+BLCV.US,D,20240223,000000,30.18,30.18,30.145,30.145,10458,0
+BLCV.US,D,20240226,000000,29.9969,29.9969,29.9969,29.9969,286,0
+BLCV.US,D,20240227,000000,30.06,30.0761,30.06,30.0761,135,0
+BLCV.US,D,20240228,000000,30.0661,30.0661,30.0083,30.0083,325,0
+BLCV.US,D,20240229,000000,30.25,30.25,30.15,30.2459,24213,0
+BLCV.US,D,20240301,000000,30.3357,30.3357,30.3357,30.3357,64,0
+BLCV.US,D,20240304,000000,30.35,30.43,30.31,30.3331,13937,0
+BLCV.US,D,20240305,000000,30.31,30.31,30.2993,30.2993,203,0
+BLCV.US,D,20240306,000000,30.43,30.43,30.429,30.429,20164,0
+BLCV.US,D,20240307,000000,30.5041,30.5041,30.5041,30.5041,54,0
+BLCV.US,D,20240308,000000,30.4648,30.4648,30.4648,30.4648,204,0
+BLCV.US,D,20240311,000000,30.37,30.5286,30.37,30.5286,1138,0
+BLCV.US,D,20240312,000000,30.5382,30.65,30.5382,30.615,1906,0
+BLCV.US,D,20240313,000000,30.65,30.65,30.5612,30.5612,354,0
+BLCV.US,D,20240314,000000,30.3289,30.3289,30.3289,30.3289,22,0
+BLCV.US,D,20240315,000000,30.36,30.37,30.3555,30.3555,1325,0
+BLCV.US,D,20240318,000000,30.53,30.54,30.4872,30.4872,302,0
+BLCV.US,D,20240319,000000,30.6276,30.6276,30.6276,30.6276,80,0
+BLCV.US,D,20240320,000000,30.8133,30.8133,30.8133,30.8133,31,0
+BLCV.US,D,20240321,000000,30.9334,30.9334,30.9334,30.9334,92,0
+BLCV.US,D,20240322,000000,30.795,30.795,30.7248,30.7248,344,0
+BLCV.US,D,20240325,000000,30.7723,30.7723,30.7723,30.7723,285,0
+BLCV.US,D,20240326,000000,30.73,30.8589,30.73,30.8239,1409,0
+BLCV.US,D,20240327,000000,31.2647,31.2647,31.2647,31.2647,74,0
+BLCV.US,D,20240328,000000,31.405,31.4455,31.405,31.4455,217,0
+BLCV.US,D,20240401,000000,31.3805,31.3805,31.3559,31.3559,628,0
+BLCV.US,D,20240402,000000,31.1574,31.1574,31.1574,31.1574,108,0
+BLCV.US,D,20240403,000000,31.18,31.19,31.1338,31.1338,942,0
+BLCV.US,D,20240404,000000,31.2455,31.25,30.8662,30.8662,430,0
+BLCV.US,D,20240405,000000,30.8743,30.9992,30.86,30.9992,1030,0
+BLCV.US,D,20240408,000000,31.13,31.13,31.0083,31.0083,433,0
+BLCV.US,D,20240409,000000,31.0399,31.0399,31.0399,31.0399,172,0
+BLCV.US,D,20240410,000000,30.7069,30.7069,30.7069,30.7069,28,0
+BLCV.US,D,20240411,000000,30.6944,30.6944,30.6944,30.6944,26,0
+BLCV.US,D,20240412,000000,30.2087,30.2087,30.2087,30.2087,273,0
+BLCV.US,D,20240415,000000,30.0061,30.0061,30.0061,30.0061,45,0
+BLCV.US,D,20240416,000000,29.93,29.93,29.9173,29.9173,237,0
+BLCV.US,D,20240417,000000,29.89,29.89,29.8373,29.8373,461,0
+BLCV.US,D,20240418,000000,29.8912,29.8912,29.8912,29.8912,150,0
+BLCV.US,D,20240419,000000,30.087,30.087,30.087,30.087,469,0
+BLCV.US,D,20240422,000000,30.1299,30.2423,30.1299,30.2423,163,0
+BLCV.US,D,20240423,000000,30.5499,30.555,30.4777,30.4777,1569,0
+BLCV.US,D,20240424,000000,30.5887,30.5887,30.5887,30.5887,194,0
+BLCV.US,D,20240425,000000,30.3849,30.3849,30.3849,30.3849,15,0
+BLCV.US,D,20240426,000000,30.5417,30.5417,30.5417,30.5417,68,0
+BLCV.US,D,20240429,000000,30.61,30.6268,30.61,30.6268,324,0
+BLCV.US,D,20240430,000000,30.4102,30.4102,30.3322,30.3322,420,0
+BLCV.US,D,20240501,000000,30.23,30.23,30.2066,30.2066,377,0
+BLCV.US,D,20240502,000000,30.37,30.3736,30.36,30.3736,347,0
+BLCV.US,D,20240503,000000,30.435,30.5434,30.4255,30.5434,889,0
+BLCV.US,D,20240506,000000,30.708,30.7724,30.708,30.7724,1582,0
+BLCV.US,D,20240507,000000,30.9526,30.9526,30.9526,30.9526,19,0
+BLCV.US,D,20240508,000000,31.0142,31.0142,31.0142,31.0142,172,0
+BLCV.US,D,20240509,000000,31.2653,31.2653,31.2653,31.2653,81,0
+BLCV.US,D,20240510,000000,31.34,31.35,31.33,31.33,1779,0
+BLCV.US,D,20240513,000000,31.2901,31.2901,31.263,31.263,1663,0
+BLCV.US,D,20240514,000000,31.3426,31.3808,31.3426,31.3808,300,0
+BLCV.US,D,20240515,000000,31.554,31.554,31.554,31.554,63,0
+BLCV.US,D,20240516,000000,31.5556,31.5556,31.5556,31.5556,50,0
+BLCV.US,D,20240517,000000,31.521,31.521,31.521,31.521,150,0
+BLCV.US,D,20240520,000000,31.53,31.57,31.4206,31.4206,1779,0
+BLCV.US,D,20240521,000000,31.54,31.56,31.5,31.5246,72293,0
+BLCV.US,D,20240522,000000,31.48,31.48,31.26,31.3387,316,0
+BLCV.US,D,20240523,000000,31.15,31.15,30.948,30.948,316,0
+BLCV.US,D,20240524,000000,31.1146,31.14,31.1123,31.1123,450,0
+BLCV.US,D,20240528,000000,30.99,30.99,30.81,30.8145,442,0
+BLCV.US,D,20240529,000000,30.5747,30.5747,30.5682,30.5682,519,0
+BLCV.US,D,20240530,000000,30.96,30.96,30.68,30.6868,1902,0
+BLCV.US,D,20240531,000000,30.81,31.1681,30.81,31.1681,136,0
+BLCV.US,D,20240603,000000,31.1222,31.1222,31.1072,31.1222,572,0
+BLCV.US,D,20240604,000000,31.12,31.12,31.0339,31.0339,173,0
+BLCV.US,D,20240605,000000,31.0385,31.0385,31.0385,31.0385,189,0
+BLCV.US,D,20240606,000000,31.03,31.03,30.96,30.96,1026,0
+BLCV.US,D,20240607,000000,30.9101,30.9138,30.9101,30.9138,261,0
+BLCV.US,D,20240610,000000,30.72,30.8462,30.72,30.8462,467,0
+BLCV.US,D,20240611,000000,30.5529,30.5529,30.5372,30.5372,941,0
+BLCV.US,D,20240612,000000,30.5977,30.5977,30.5977,30.5977,157,0
+BLCV.US,D,20240613,000000,30.4512,30.4512,30.4512,30.4512,77,0
+BLCV.US,D,20240614,000000,30.1,30.2092,30.1,30.2092,356,0
+BLCV.US,D,20240617,000000,30.19,30.4012,30.19,30.4012,2691,0
+BLCV.US,D,20240618,000000,30.48,30.4848,30.48,30.4848,287,0
+BLCV.US,D,20240620,000000,30.47,30.6323,30.47,30.6323,307,0
+BLCV.US,D,20240621,000000,30.6529,30.6778,30.6529,30.6778,185,0
+BLCV.US,D,20240624,000000,30.89,31.02,30.89,30.9388,1703,0
+BLCV.US,D,20240625,000000,30.6526,30.6526,30.6526,30.6526,117,0
+BLCV.US,D,20240626,000000,30.4638,30.4638,30.4638,30.4638,111,0
+BLCV.US,D,20240627,000000,30.4486,30.4486,30.4486,30.4486,174,0
+BLCV.US,D,20240628,000000,30.6141,30.6141,30.51,30.5765,6087,0
+BLCV.US,D,20240701,000000,30.4451,30.4451,30.4451,30.4451,66,0
+BLCV.US,D,20240702,000000,30.55,30.56,30.54,30.56,1817,0
+BLCV.US,D,20240703,000000,30.66,30.66,30.54,30.5592,2874,0
+BLCV.US,D,20240705,000000,30.5,30.5,30.46,30.46,595,0
+BLCV.US,D,20240708,000000,30.38,30.4534,30.38,30.4534,230,0
+BLCV.US,D,20240709,000000,30.5015,30.5015,30.5015,30.5015,35,0
+BLCV.US,D,20240710,000000,30.52,30.6956,30.52,30.6956,511,0
+BLCV.US,D,20240711,000000,31.0867,31.0867,31.0867,31.0867,73,0
+BLCV.US,D,20240712,000000,31.24,31.27,31.2195,31.2195,1233,0
+BLCV.US,D,20240715,000000,31.2173,31.2173,31.2173,31.2173,26,0
+BLCV.US,D,20240716,000000,31.51,31.7,31.51,31.684,7924,0
+BLCV.US,D,20240717,000000,31.7644,31.7686,31.7644,31.7686,581,0
+BLCV.US,D,20240718,000000,31.43,31.47,31.43,31.47,473,0
+BLCV.US,D,20240719,000000,31.23,31.23,31.17,31.17,6695,0
+BLCV.US,D,20240722,000000,31.24,31.35,31.24,31.3424,1611,0
+BLCV.US,D,20240723,000000,31.36,31.36,31.195,31.2299,991,0
+BLCV.US,D,20240724,000000,31.0163,31.0163,31.0163,31.0163,15012,0
+BLCV.US,D,20240725,000000,31.38,31.3886,31.18,31.18,1160,0
+BLCV.US,D,20240726,000000,31.47,31.5314,31.47,31.5314,926,0
+BLCV.US,D,20240729,000000,31.5929,31.5929,31.5929,31.5929,12,0
+BLCV.US,D,20240730,000000,31.8,31.8,31.8,31.8,289,0
+BLCV.US,D,20240731,000000,31.8327,31.8327,31.8327,31.8327,244,0
+BLCV.US,D,20240801,000000,31.76,31.76,31.5005,31.55,1843,0
+BLCV.US,D,20240802,000000,31,31.1,31,31.1,668,0
+BLCV.US,D,20240805,000000,30.44,30.4487,30.3009,30.3009,391,0
+BLCV.US,D,20240806,000000,30.51,30.7,30.51,30.5291,3491,0
+BLCV.US,D,20240807,000000,30.9475,30.9475,30.3978,30.3978,1237,0
+BLCV.US,D,20240808,000000,30.77,30.91,30.77,30.8643,5775,0
+BLCV.US,D,20240809,000000,30.85,30.94,30.85,30.9205,1409,0
+BLCV.US,D,20240812,000000,30.6492,30.6492,30.6492,30.6492,48,0
+BLCV.US,D,20240813,000000,30.9246,30.9246,30.9246,30.9246,165,0
+BLCV.US,D,20240814,000000,31.0887,31.0887,31.0887,31.0887,66,0
+BLCV.US,D,20240815,000000,31.4245,31.4245,31.4245,31.4245,1053,0
+BLCV.US,D,20240816,000000,31.43,31.65,31.43,31.65,1822,0
+BLCV.US,D,20240819,000000,31.7,31.8308,31.7,31.8308,391,0
+BLCV.US,D,20240820,000000,31.7309,31.7309,31.7309,31.7309,28,0
+BLCV.US,D,20240821,000000,31.92,31.92,31.74,31.86,7251,0
+BLCV.US,D,20240822,000000,31.96,31.966,31.8,31.83,3727,0
+BLCV.US,D,20240823,000000,32.1,32.19,32.1,32.19,748,0
+BLCV.US,D,20240826,000000,32.37,32.3965,32.19,32.1907,9125,0
+BLCV.US,D,20240827,000000,32.19,32.19,32.1684,32.1684,364,0
+BLCV.US,D,20240828,000000,32.1431,32.1431,32.1431,32.1431,124,0
+BLCV.US,D,20240829,000000,32.1258,32.1258,32.1258,32.1258,285,0
+BLCV.US,D,20240830,000000,32.1299,32.388,32.1299,32.388,381,0
+BLCV.US,D,20240903,000000,32.34,32.34,32.12,32.12,4277,0
+BLCV.US,D,20240904,000000,31.97,31.9922,31.97,31.9922,364,0
+BLCV.US,D,20240905,000000,31.7602,31.7602,31.7602,31.7602,78,0
+BLCV.US,D,20240906,000000,31.3809,31.3809,31.3809,31.3809,192,0
+BLCV.US,D,20240909,000000,31.57,31.61,31.57,31.58,2452,0
+BLCV.US,D,20240910,000000,31.4408,31.4408,31.4408,31.4408,129,0
+BLCV.US,D,20240911,000000,31.395,31.395,31.395,31.395,40,0
+BLCV.US,D,20240912,000000,31.55,31.55,31.5485,31.5485,338,0
+BLCV.US,D,20240913,000000,31.79,31.88,31.79,31.84,1634,0
+BLCV.US,D,20240916,000000,32.06,32.1269,32.06,32.1269,861,0
+BLCV.US,D,20240917,000000,32.1171,32.1171,32.1171,32.1171,232,0
+BLCV.US,D,20240918,000000,32.08,32.08,32.01,32.01,504,0
+BLCV.US,D,20240919,000000,32.22,32.29,32.22,32.231,901,0
+BLCV.US,D,20240920,000000,32.1826,32.1826,32.1826,32.1826,31,0
+BLCV.US,D,20240923,000000,32.2429,32.339,32.2096,32.339,509,0
+BLCV.US,D,20240924,000000,32.2235,32.2235,32.2235,32.2235,180,0
+BLCV.US,D,20240925,000000,31.9299,31.9299,31.8451,31.8451,276,0
+BLCV.US,D,20240926,000000,32.06,32.07,32.0533,32.07,4116,0
+BLCV.US,D,20240927,000000,32.26,32.27,32.2522,32.2522,3186,0
+BLCV.US,D,20241001,000000,32.28,32.28,32.2095,32.2095,130,0
+BLCV.US,D,20241002,000000,32.19,32.2,32.14,32.14,3621,0
+BLCV.US,D,20241003,000000,32.08,32.08,31.9722,31.9722,572,0
+BLCV.US,D,20241004,000000,32.27,32.27,32.2663,32.2663,340,0
+BLCV.US,D,20241007,000000,32.26,32.26,32.1013,32.1045,2218,0
+BLCV.US,D,20241008,000000,32.19,32.2321,32.19,32.2321,248,0
+BLCV.US,D,20241009,000000,32.4636,32.4636,32.43,32.435,840,0
+BLCV.US,D,20241010,000000,32.39,32.4099,32.3489,32.3489,465,0
+BLCV.US,D,20241011,000000,32.65,32.6634,32.6028,32.6634,1896,0
+BLCV.US,D,20241014,000000,32.85,32.8506,32.8,32.8506,648,0
+BLCV.US,D,20241015,000000,32.84,32.93,32.6706,32.6706,2055,0
+BLCV.US,D,20241016,000000,32.9,33.012,32.9,32.9952,1088,0
+BLCV.US,D,20241017,000000,33.03,33.03,32.88,32.97,3556,0
+BLCV.US,D,20241018,000000,32.9396,32.959,32.91,32.95,37310,0
+BLCV.US,D,20241021,000000,32.97,32.97,32.5983,32.5983,595,0
+BLCV.US,D,20241022,000000,32.56,32.63,32.52,32.63,6897,0
+BLCV.US,D,20241023,000000,32.48,32.5544,32.4681,32.5544,1424,0
+BLCV.US,D,20241024,000000,32.4008,32.4699,32.4008,32.4668,858,0
+BLCV.US,D,20241025,000000,32.65,32.65,32.3392,32.3392,6586,0
+BLCV.US,D,20241028,000000,32.503,32.54,32.4987,32.5,5564,0
+BLCV.US,D,20241029,000000,32.3422,32.3422,32.3422,32.3422,248,0
+BLCV.US,D,20241030,000000,32.33,32.42,32.33,32.33,870,0
+BLCV.US,D,20241031,000000,32.41,32.41,32.0761,32.0761,505,0
+BLCV.US,D,20241101,000000,32.295,32.295,32.12,32.12,1073,0
+BLCV.US,D,20241104,000000,32.11,32.1101,32.007,32.007,545,0
+BLCV.US,D,20241105,000000,32.03,32.2577,32.03,32.2577,650,0
+BLCV.US,D,20241106,000000,33.07,33.19,32.85,33.19,4456,0
+BLCV.US,D,20241107,000000,33.1789,33.1789,33.11,33.11,942,0
+BLCV.US,D,20241108,000000,33.18,33.25,33.1672,33.21,1609,0
+BLCV.US,D,20241111,000000,33.62,33.62,33.35,33.51,1119,0
+BLCV.US,D,20241112,000000,33.37,33.37,33.32,33.32,523,0
+BLCV.US,D,20241113,000000,33.4333,33.4333,33.3651,33.3651,1680,0
+BLCV.US,D,20241115,000000,32.92,32.98,32.7199,32.78,42133,0
+BLCV.US,D,20241118,000000,32.93,32.97,32.89,32.97,6116,0
+BLCV.US,D,20241119,000000,32.74,32.87,32.6699,32.81,9398,0
+BLCV.US,D,20241120,000000,32.7673,32.9,32.749,32.89,5270,0
+BLCV.US,D,20241121,000000,32.99,33.32,32.96,33.2633,11581,0
+BLCV.US,D,20241122,000000,33.507,33.5156,33.507,33.5156,305,0
+BLCV.US,D,20241125,000000,33.72,33.73,33.72,33.72,12610,0
+BLCV.US,D,20241127,000000,33.87,33.87,33.73,33.73,1370,0
+BLCV.US,D,20241129,000000,33.82,33.8478,33.81,33.8478,402,0
+BLCV.US,D,20241202,000000,33.7077,33.7407,33.7077,33.7279,1406,0
+BLCV.US,D,20241203,000000,33.64,33.68,33.6,33.6,2068,0
+BLCV.US,D,20241204,000000,33.5,33.557,33.5,33.557,620,0
+BLCV.US,D,20241205,000000,33.42,33.56,33.42,33.47,7320,0
+BLCV.US,D,20241206,000000,33.3,33.36,33.295,33.36,1256,0
+BLCV.US,D,20241209,000000,33.18,33.44,33.18,33.18,758,0
+BLCV.US,D,20241210,000000,33.1698,33.25,33.0524,33.0524,1546,0
+BLCV.US,D,20241211,000000,33,33,32.85,32.85,4990,0
+BLCV.US,D,20241212,000000,32.815,32.815,32.592,32.592,228,0
+BLCV.US,D,20241213,000000,32.55,32.66,32.41,32.49,5529,0
+BLCV.US,D,20241216,000000,32.4,32.47,32.27,32.27,7705,0
+BLCV.US,D,20241217,000000,31.9747,31.9747,31.88,31.9259,10058,0
+BLCV.US,D,20241218,000000,32,32.03,31.291,31.291,8685,0
+BLCV.US,D,20241219,000000,31.5159,31.5159,31.16,31.18,16121,0
+BLCV.US,D,20241220,000000,31.23,31.71,31.23,31.58,14160,0
+BLCV.US,D,20241223,000000,31.46,31.6,31.34,31.6,4116,0
+BLCV.US,D,20241224,000000,31.62,31.84,31.62,31.84,1822,0
+BLCV.US,D,20241226,000000,31.89,31.94,31.861,31.93,9027,0
+BLCV.US,D,20241227,000000,31.8672,31.8672,31.63,31.74,6751,0
+BLCV.US,D,20241230,000000,31.2896,31.59,31.24,31.45,15196,0
+BLCV.US,D,20241231,000000,31.57,31.635,31.46,31.57,12322,0
+BLCV.US,D,20250102,000000,31.75,31.81,31.45,31.48,6774,0
+BLCV.US,D,20250103,000000,31.44,31.76,31.44,31.76,3741,0
+BLCV.US,D,20250106,000000,31.91,32.07,31.72,31.74,2896,0
+BLCV.US,D,20250107,000000,31.93,31.93,31.64,31.68,3873,0
+BLCV.US,D,20250108,000000,31.57,31.69,31.5,31.69,2877,0
+BLCV.US,D,20250110,000000,31.22,31.27,31.2057,31.27,1835,0
+BLCV.US,D,20250113,000000,31.505,31.5547,31.505,31.5547,451,0
+BLCV.US,D,20250114,000000,31.68,31.782,31.68,31.782,1122,0
+BLCV.US,D,20250115,000000,32.1028,32.21,32.1028,32.19,10217,0
+BLCV.US,D,20250116,000000,32.2903,32.4,32.2903,32.39,3942,0
+BLCV.US,D,20250117,000000,32.52,32.595,32.52,32.58,834,0
+BLCV.US,D,20250121,000000,33.01,33.05,32.975,33.05,16564,0
+BLCV.US,D,20250122,000000,32.92,33.0001,32.92,32.94,824,0
+BLCV.US,D,20250123,000000,32.79,32.98,32.775,32.96,41638,0
+BLCV.US,D,20250124,000000,32.9881,33.03,32.88,32.96,69130,0
+BLCV.US,D,20250127,000000,33.05,33.25,33.05,33.25,2610,0
+BLCV.US,D,20250128,000000,33.1393,33.27,32.91,32.91,5736,0
+BLCV.US,D,20250129,000000,33.01,33.04,32.8128,32.84,5931,0
+BLCV.US,D,20250130,000000,32.945,32.9669,32.8352,32.9669,3680,0
+BLCV.US,D,20250131,000000,32.9098,33.13,32.7623,32.8,57217,0
+BLCV.US,D,20250203,000000,32.26,32.78,32.26,32.62,10885,0
+BLCV.US,D,20250204,000000,32.63,32.7,32.62,32.62,18951,0
+BLCV.US,D,20250205,000000,32.82,32.91,32.7507,32.89,9566,0
+BLCV.US,D,20250206,000000,33.0148,33.02,32.91,33.02,14372,0
+BLCV.US,D,20250207,000000,32.995,33.03,32.82,32.89,18224,0
+BLCV.US,D,20250210,000000,32.91,33.01,32.8796,32.99,4196,0
+BLCV.US,D,20250211,000000,32.73,33,32.73,32.9721,4543,0
+BLCV.US,D,20250212,000000,32.864,33.01,32.864,32.99,95345,0
+BLCV.US,D,20250213,000000,33.016,33.19,33.016,33.18,76424,0
+BLCV.US,D,20250214,000000,33.2343,33.31,33.135,33.16,55326,0
+BLCV.US,D,20250218,000000,33.13,33.28,33.08,33.28,4678,0
+BLCV.US,D,20250220,000000,33.1383,33.42,33.1383,33.265,454,0
+BLCV.US,D,20250221,000000,33.21,33.34,33.01,33.01,6605,0
+BLCV.US,D,20250224,000000,33.08,33.08,33.02,33.02,1576,0
+BLCV.US,D,20250225,000000,33.011,33.11,32.9621,33.11,1771,0
+BLCV.US,D,20250226,000000,33.2,33.2,33,33,957,0
+BLCV.US,D,20250227,000000,33.15,33.23,32.91,32.91,3866,0
+BLCV.US,D,20250228,000000,33.04,33.25,32.8054,33.25,1906,0
+BLCV.US,D,20250303,000000,33.3,33.39,32.78,32.9012,2044,0
+BLCV.US,D,20250304,000000,32.6741,32.6741,32.3336,32.3336,2105,0
+BLCV.US,D,20250305,000000,32.35,32.7,32.35,32.7,2957,0
+BLCV.US,D,20250306,000000,32.35,32.59,32.35,32.46,12625,0
+BLCV.US,D,20250307,000000,32.5406,32.83,32.25,32.8193,3135,0
+BLCV.US,D,20250310,000000,32.565,32.565,32.1835,32.1835,917,0
+BLCV.US,D,20250311,000000,32.0904,32.0904,31.8418,31.86,3039,0
+BLCV.US,D,20250313,000000,31.82,31.82,31.5899,31.6147,1432,0
+BLCV.US,D,20250314,000000,31.84,32.14,31.84,32.14,6925,0
+BLCV.US,D,20250317,000000,32.4,32.5097,32.34,32.5097,7935,0
+BLCV.US,D,20250318,000000,32.34,32.34,32.2,32.3378,1083,0
+BLCV.US,D,20250319,000000,32.47,32.58,32.47,32.5436,941,0
+BLCV.US,D,20250320,000000,32.55,32.55,32.4231,32.4231,2375,0
+BLCV.US,D,20250321,000000,32.121,32.3012,32.121,32.3012,1337,0
+BLCV.US,D,20250324,000000,32.7,32.71,32.67,32.67,1070,0
+BLCV.US,D,20250325,000000,32.75,32.75,32.5568,32.5768,1573,0
+BLCV.US,D,20250326,000000,32.5758,32.7,32.5758,32.6549,308,0
+BLCV.US,D,20250327,000000,32.7,32.725,32.61,32.63,1871,0
+BLCV.US,D,20250328,000000,32.45,32.45,32.2197,32.2197,284,0
+BLCV.US,D,20250331,000000,32.25,32.49,31.94,32.47,2566,0
+BLCV.US,D,20250401,000000,32.58,32.58,32.24,32.4413,118182,0
+BLCV.US,D,20250402,000000,32.5701,32.6936,32.34,32.6936,13248,0
+BLCV.US,D,20250403,000000,32.08,32.08,31.361,31.361,2871,0
+BLCV.US,D,20250404,000000,30.51,30.63,29.59,29.6,16158,0
+BLCV.US,D,20250407,000000,28.86,30.24,28.82,29.47,20903,0
+BLCV.US,D,20250408,000000,30.29,30.3299,29,29.04,27681,0
+BLCV.US,D,20250409,000000,28.789,30.9301,28.52,30.9299,18727,0
+BLCV.US,D,20250410,000000,30.5,30.56,29.592,30.05,15194,0
+BLCV.US,D,20250411,000000,30.03,30.409,29.62,30.35,12544,0
+BLCV.US,D,20250414,000000,30.64,30.9,30.52,30.7605,15326,0
+BLCV.US,D,20250415,000000,30.87,30.87,30.63,30.68,11500,0
+BLCV.US,D,20250416,000000,30.58,30.75,30.1513,30.35,7907,0
+BLCV.US,D,20250417,000000,30.44,30.8399,30.44,30.6223,5454,0
+BLCV.US,D,20250421,000000,30.43,30.43,29.884,30.15,6797,0
+BLCV.US,D,20250422,000000,30.5064,30.72,30.45,30.72,13738,0
+BLCV.US,D,20250423,000000,31.6,31.6,31.02,31.15,11245,0
+BLCV.US,D,20250424,000000,31.438,31.5,31.4,31.49,10354,0
+BLCV.US,D,20250425,000000,31.38,31.45,31.36,31.4055,4236,0
+BLCV.US,D,20250428,000000,31.4786,31.48,31.34,31.4562,12073,0
+BLCV.US,D,20250429,000000,31.38,31.7199,31.38,31.6665,1442,0
+BLCV.US,D,20250430,000000,31.459,31.775,31.4,31.775,2947,0
+BLCV.US,D,20250501,000000,32.04,32.07,31.8939,31.8939,2732,0
+BLCV.US,D,20250502,000000,32.26,32.44,32.26,32.3994,3965,0
+BLCV.US,D,20250505,000000,32.25,32.52,32.25,32.3268,3155,0
+BLCV.US,D,20250506,000000,32.247,32.2857,32.184,32.184,1772,0
+BLCV.US,D,20250507,000000,32.2896,32.37,32.0672,32.2372,777,0
+BLCV.US,D,20250508,000000,32.48,32.6775,32.35,32.416,1797,0
+BLCV.US,D,20250509,000000,32.491,32.55,32.38,32.45,198620,0
+BLCV.US,D,20250512,000000,33.079,33.08,32.98,33.0146,2132,0
+BLCV.US,D,20250513,000000,33.09,33.12,32.9976,33.0068,2251,0
+BLCV.US,D,20250514,000000,32.89,32.89,32.7838,32.8268,5149,0
+BLCV.US,D,20250515,000000,32.8884,33.15,32.87,33.15,12617,0
+BLCV.US,D,20250516,000000,33.17,33.49,33.13,33.49,1900,0
+BLCV.US,D,20250519,000000,33.35,33.56,33.13,33.56,4841,0
+BLCV.US,D,20250520,000000,33.62,33.62,33.49,33.56,664,0
+BLCV.US,D,20250521,000000,33.31,33.31,32.92,32.92,1426,0
+BLCV.US,D,20250522,000000,32.74,32.81,32.6401,32.7473,4444,0
+BLCV.US,D,20250523,000000,32.53,32.6365,32.53,32.6365,1185,0
+BLCV.US,D,20250527,000000,32.84,33.1501,32.84,33.1501,693,0
+BLCV.US,D,20250528,000000,33.03,33.04,32.92,32.93,49113,0
+BLCV.US,D,20250529,000000,32.9,33.03,32.84,33.03,17015,0
+BLCV.US,D,20250530,000000,32.98,33.1,32.94,33.1,11545,0
+BLCV.US,D,20250602,000000,32.839,32.98,32.76,32.96,35274,0
+BLCV.US,D,20250603,000000,33.1076,33.41,33.105,33.35,118414,0
+BLCV.US,D,20250604,000000,33.405,33.41,33.27,33.28,3838,0
+BLCV.US,D,20250605,000000,33.21,33.4,33.18,33.2452,4009,0
+BLCV.US,D,20250606,000000,33.6,33.6,33.53,33.59,524,0
+BLCV.US,D,20250609,000000,33.58,33.78,33.58,33.67,2749,0
+BLCV.US,D,20250610,000000,33.71,33.83,33.71,33.82,7077,0
+BLCV.US,D,20250611,000000,33.81,33.93,33.72,33.77,3999,0
+BLCV.US,D,20250612,000000,33.71,33.865,33.71,33.865,1513,0
+BLCV.US,D,20250613,000000,33.67,33.75,33.4635,33.4635,1133,0
+BLCV.US,D,20250616,000000,33.64,33.65,33.63,33.65,2947,0
+BLCV.US,D,20250617,000000,33.6,33.6,33.39,33.4037,3680,0
+BLCV.US,D,20250618,000000,33.52,33.6,33.463,33.463,4284,0
+BLCV.US,D,20250620,000000,33.59,33.59,33.405,33.453,5652,0
+BLCV.US,D,20250623,000000,33.51,33.73,33.365,33.73,5692,0
+BLCV.US,D,20250624,000000,33.809,33.9763,33.809,33.9705,3704,0
+BLCV.US,D,20250625,000000,33.84,33.8601,33.807,33.807,928,0
+BLCV.US,D,20250626,000000,33.97,34.0801,33.83,34.0777,5188,0
+BLCV.US,D,20250627,000000,34.26,34.26,34.07,34.1928,1932,0
+BLCV.US,D,20250630,000000,34.285,34.34,34.22,34.3284,4228,0
+BLCV.US,D,20250701,000000,34.6901,34.7738,34.6716,34.763,7159,0
+BLCV.US,D,20250702,000000,34.6841,34.89,34.6841,34.85,47494,0
+BLCV.US,D,20250703,000000,34.9947,35.02,34.94,35.02,698,0
+BLCV.US,D,20250707,000000,34.96,34.96,34.61,34.73,5092,0
+BLCV.US,D,20250708,000000,34.72,34.79,34.69,34.75,156486,0
+BLCV.US,D,20250709,000000,34.84,34.85,34.6685,34.85,10496,0
+BLCV.US,D,20250710,000000,34.77,34.99,34.77,34.9,38783,0
+BLCV.US,D,20250711,000000,34.6288,34.74,34.61,34.7,16058,0
+BLCV.US,D,20250714,000000,34.5732,34.82,34.5732,34.816,10959,0
+BLCV.US,D,20250715,000000,34.7,34.78,34.43,34.43,6887,0
+BLCV.US,D,20250716,000000,34.4269,34.57,34.28,34.54,10286,0
+BLCV.US,D,20250717,000000,34.68,34.79,34.6385,34.78,4096,0
+BLCV.US,D,20250718,000000,34.92,34.92,34.6925,34.7547,3527,0
+BLCV.US,D,20250721,000000,34.82,34.96,34.74,34.7407,2853,0
+BLCV.US,D,20250722,000000,34.96,35.08,34.81,35.0745,5623,0
+BLCV.US,D,20250723,000000,35.29,35.4317,35.2,35.4317,5229,0
+BLCV.US,D,20250724,000000,35.63,35.63,35.4018,35.4018,797,0
+BLCV.US,D,20250725,000000,35.26,35.48,35.2101,35.4356,5473,0
+BLCV.US,D,20250728,000000,35.28,35.49,35.16,35.1832,7851,0
+BLCV.US,D,20250729,000000,35.29,35.29,35.13,35.1572,1557,0
+BLCV.US,D,20250730,000000,35.2,35.26,34.9923,34.9923,34150,0
+BLCV.US,D,20250731,000000,34.89,35.03,34.6349,34.6349,7600,0
+BLCV.US,D,20250801,000000,34.22,34.47,34.1875,34.32,10195,0
+BLCV.US,D,20250804,000000,34.49,34.63,34.4714,34.6,6025,0
+BLCV.US,D,20250805,000000,34.689,34.689,34.54,34.58,7352,0
+BLCV.US,D,20250806,000000,34.66,34.71,34.54,34.545,3437,0
+BLCV.US,D,20250807,000000,34.669,34.669,34.64,34.6578,455,0
+BLCV.US,D,20250808,000000,34.969,34.98,34.88,34.9523,8240,0
+BLCV.US,D,20250811,000000,35.03,35.07,34.8701,34.89,3928,0
+BLCV.US,D,20250812,000000,35.14,35.29,35.119,35.28,1753,0
+BLCV.US,D,20250813,000000,35.4188,35.6218,35.4,35.6218,3557,0
+BLCV.US,D,20250814,000000,35.4523,35.61,35.4523,35.6099,4201,0
+BLCV.US,D,20250815,000000,35.63,35.74,35.4263,35.4263,7420,0
+BLCV.US,D,20250818,000000,35.49,35.49,35.36,35.3905,5997,0
+BLCV.US,D,20250819,000000,35.451,35.51,35.35,35.468,3100,0
+BLCV.US,D,20250820,000000,35.425,35.58,35.425,35.5658,2194,0
+BLCV.US,D,20250821,000000,35.354,35.489,35.354,35.4027,4661,0
+BLCV.US,D,20250822,000000,35.64,36.1,35.64,36.08,2809,0
+BLCV.US,D,20250825,000000,35.96,35.96,35.83,35.83,11877,0
+BLCV.US,D,20250826,000000,35.7898,35.87,35.7301,35.8664,6572,0
+BLCV.US,D,20250827,000000,35.93,36.01,35.869,35.97,4800,0
+BLCV.US,D,20250828,000000,36.03,36.09,35.81,35.8803,7012,0
+BLCV.US,D,20250829,000000,35.83,35.89,35.83,35.8681,4470,0
+BLCV.US,D,20250902,000000,35.65,35.65,35.47,35.6141,3990,0
+BLCV.US,D,20250903,000000,35.47,35.5272,35.419,35.5272,2030,0
+BLCV.US,D,20250904,000000,35.63,35.7684,35.6249,35.7684,12924,0
+BLCV.US,D,20250905,000000,35.91,35.94,35.699,35.7359,1269,0
+BLCV.US,D,20250908,000000,35.55,35.68,35.55,35.68,2197,0
+BLCV.US,D,20250909,000000,35.74,35.76,35.67,35.71,16237,0
+BLCV.US,D,20250910,000000,35.71,35.71,35.54,35.61,4037,0
+BLCV.US,D,20250911,000000,35.935,36.0358,35.935,36.0358,962,0
+BLCV.US,D,20250912,000000,35.942,35.993,35.81,35.85,13455,0
+BLCV.US,D,20250915,000000,35.93,35.9494,35.6875,35.6875,14393,0
+BLCV.US,D,20250916,000000,35.67,35.69,35.47,35.5424,35126,0
+BLCV.US,D,20250917,000000,35.73,35.73,35.55,35.5682,7122,0
+BLCV.US,D,20250918,000000,35.66,35.84,35.6126,35.8016,22134,0
+BLCV.US,D,20250919,000000,35.75,35.93,35.61,35.6594,52429,0
+BLCV.US,D,20250922,000000,35.53,35.66,35.5,35.609,8117,0
+BLCV.US,D,20250923,000000,35.84,35.84,35.516,35.5295,24853,0
+BLCV.US,D,20250924,000000,35.5075,35.52,35.4086,35.4376,2788,0
+BLCV.US,D,20250925,000000,35.281,35.281,35.115,35.12,1740,0
+BLCV.US,D,20250926,000000,35.29,35.54,35.2688,35.5326,3918,0
+BLCV.US,D,20250929,000000,35.6,35.66,35.6,35.66,5744,0
+BLCV.US,D,20250930,000000,35.769,35.875,35.6218,35.875,5466,0
+BLCV.US,D,20251001,000000,35.88,35.9,35.775,35.9,16498,0
+BLCV.US,D,20251002,000000,35.8715,35.8715,35.84,35.85,18269,0
+BLCV.US,D,20251003,000000,36.0482,36.22,36.0092,36.0092,241145,0
+BLCV.US,D,20251006,000000,36.14,36.15,35.8735,35.9,12699,0
+BLCV.US,D,20251007,000000,35.96,36.05,35.76,35.82,4042,0
+BLCV.US,D,20251008,000000,35.75,35.93,35.75,35.86,15939,0
+BLCV.US,D,20251009,000000,35.87,35.87,35.53,35.55,5887,0
+BLCV.US,D,20251010,000000,35.56,35.62,34.85,34.85,5916,0
+BLCV.US,D,20251013,000000,35.19,35.2,35.02,35.1312,41266,0
+BLCV.US,D,20251014,000000,35.25,35.61,35.02,35.516,13646,0
+BLCV.US,D,20251015,000000,35.6716,35.69,35.365,35.58,14467,0
+BLCV.US,D,20251016,000000,35.64,35.71,35.1674,35.25,12095,0
+BLCV.US,D,20251017,000000,35.29,35.52,35.2499,35.48,11113,0
+BLCV.US,D,20251020,000000,35.71,35.84,35.7,35.84,8168,0
+BLCV.US,D,20251021,000000,35.94,36.03,35.94,35.99,4890,0
+BLCV.US,D,20251022,000000,36.02,36.06,35.8076,35.8097,4904,0
+BLCV.US,D,20251023,000000,35.98,35.98,35.849,35.9285,1916,0
+BLCV.US,D,20251024,000000,36.3,36.3,36.2,36.2155,6355,0
+BLCV.US,D,20251027,000000,36.43,36.51,36.31,36.3998,10409,0
+BLCV.US,D,20251028,000000,36.25,36.47,36.24,36.2542,2976,0
+BLCV.US,D,20251029,000000,36.11,36.18,35.8699,35.9033,10398,0
+BLCV.US,D,20251030,000000,36.03,36.0964,35.7354,35.7354,3029,0
+BLCV.US,D,20251031,000000,35.9,36,35.7676,35.96,3928,0
+BLCV.US,D,20251103,000000,35.74,35.98,35.609,35.9538,11886,0
+BLCV.US,D,20251104,000000,35.76,35.925,35.76,35.7638,5301,0
+BLCV.US,D,20251105,000000,35.845,36.05,35.8,35.97,3215,0
+BLCV.US,D,20251106,000000,35.9,35.9,35.6812,35.76,10885,0
+BLCV.US,D,20251107,000000,35.78,36.02,35.685,36.02,1592,0
+BLCV.US,D,20251110,000000,36.12,36.3299,36.12,36.2695,926,0
+BLCV.US,D,20251111,000000,36.4,36.54,36.4,36.4808,14653,0
+BLCV.US,D,20251112,000000,36.48,36.68,36.48,36.6482,10826,0
+BLCV.US,D,20251113,000000,36.59,36.61,36.3,36.33,6302,0
+BLCV.US,D,20251114,000000,36.12,36.34,36.0873,36.17,66098,0
+BLCV.US,D,20251117,000000,36.095,36.21,35.69,35.76,15429,0
+BLCV.US,D,20251118,000000,35.59,35.836,35.59,35.7,57810,0
+BLCV.US,D,20251119,000000,35.7,35.72,35.452,35.55,16995,0
+BLCV.US,D,20251120,000000,35.9536,35.99,35.2233,35.2233,4017,0
+BLCV.US,D,20251121,000000,35.47,35.926,35.41,35.8,3562,0
+BLCV.US,D,20251124,000000,35.88,36.1,35.88,36.0438,5772,0
+BLCV.US,D,20251125,000000,36.31,36.53,36.24,36.5072,6516,0
+BLCV.US,D,20251126,000000,36.689,36.829,36.689,36.7356,7337,0
+BLCV.US,D,20251128,000000,36.86,36.98,36.86,36.9185,2251,0
+BLCV.US,D,20251201,000000,36.9,36.94,36.7228,36.7228,14981,0
+BLCV.US,D,20251202,000000,36.75,36.98,36.6,36.6879,7176,0
+BLCV.US,D,20251203,000000,36.8,36.8999,36.77,36.8295,12544,0
+BLCV.US,D,20251204,000000,36.92,37.12,36.85,37.08,400062,0
+BLCV.US,D,20251205,000000,37.134,37.2894,37.08,37.19,19336,0
+BLCV.US,D,20251208,000000,37.158,37.4,36.988,36.99,11511,0
+BLCV.US,D,20251209,000000,37.08,37.1,36.87,36.87,18596,0
+BLCV.US,D,20251210,000000,36.93,37.4825,36.93,37.48,14205,0
+BLCV.US,D,20251211,000000,37.54,37.83,37.53,37.81,61429,0
+BLCV.US,D,20251212,000000,37.8285,37.8285,37.4794,37.59,172325,0
+BLCV.US,D,20251215,000000,37.76,37.84,37.479,37.64,114900,0
+BLCV.US,D,20251216,000000,37.46,37.46,37.17,37.3,14490,0
+BLCV.US,D,20251217,000000,37.42,37.4299,37.212,37.236,14342,0
+BLCV.US,D,20251218,000000,37.55,37.59,37.29,37.3,21455,0
+BLCV.US,D,20251219,000000,37.3076,37.46,37.3076,37.36,25611,0
+BLCV.US,D,20251222,000000,37.46,37.55,37.46,37.54,13631,0
+BLCV.US,D,20251223,000000,37.4962,37.57,37.4599,37.52,13109,0
+BLCV.US,D,20251224,000000,37.62,37.7292,37.62,37.7,7964,0
+BLCV.US,D,20251226,000000,37.65,37.76,37.6065,37.757,19063,0
+BLCV.US,D,20251229,000000,37.7288,37.76,37.6301,37.67,14513,0
+BLCV.US,D,20251230,000000,37.675,37.75,37.61,37.63,9812,0
+BLCV.US,D,20251231,000000,37.579,37.579,37.32,37.32,2606,0
+BLCV.US,D,20260102,000000,37.28,37.644,37.23,37.59,14477,0
+BLCV.US,D,20260105,000000,37.69,38.072,37.66,38,48365,0
+BLCV.US,D,20260106,000000,37.95,38.41,37.95,38.41,11408,0
+BLCV.US,D,20260107,000000,38.0955,38.41,37.9364,37.96,7454,0
+BLCV.US,D,20260108,000000,38.115,38.36,38.115,38.29,14542,0
+BLCV.US,D,20260109,000000,38.37,38.52,38.35,38.48,18761,0
+BLCV.US,D,20260112,000000,38.44,38.5,38.33,38.47,190104,0
+BLCV.US,D,20260113,000000,38.6,38.73,38.36,38.48,16594,0
+BLCV.US,D,20260114,000000,38.44,38.52,38.29,38.52,9768,0
+BLCV.US,D,20260115,000000,38.515,38.7975,38.515,38.68,25880,0
+BLCV.US,D,20260116,000000,38.56,38.6281,38.53,38.5745,14396,0
+BLCV.US,D,20260120,000000,38.27,38.35,37.91,37.96,5895,0
+BLCV.US,D,20260121,000000,38.18,38.55,38.07,38.5,11734,0
+BLCV.US,D,20260122,000000,38.6,38.8299,38.57,38.7,24705,0
+BLCV.US,D,20260123,000000,38.64,38.64,38.3584,38.43,6830,0
+BLCV.US,D,20260126,000000,38.61,38.71,38.46,38.62,22724,0
+BLCV.US,D,20260127,000000,38.61,38.61,38.47,38.525,8563,0
+BLCV.US,D,20260128,000000,38.6822,38.745,38.53,38.62,12012,0
+BLCV.US,D,20260129,000000,38.67,38.76,38.407,38.68,12662,0
+BLCV.US,D,20260130,000000,38.3887,38.5667,38.32,38.5667,34371,0
+BLCV.US,D,20260202,000000,38.65,38.8699,38.65,38.81,17078,0
+BLCV.US,D,20260203,000000,38.87,39.08,38.615,38.83,24591,0
+BLCV.US,D,20260204,000000,39.16,39.2481,38.965,39.12,8963,0
+BLCV.US,D,20260205,000000,38.99,38.99,38.72,38.73,60065,0
+BLCV.US,D,20260206,000000,39.105,39.31,39.0099,39.3,16339,0
+BLCV.US,D,20260209,000000,39.145,39.2647,39.135,39.19,14465,0
+BLCV.US,D,20260210,000000,39,39.18,38.87,39.03,17706,0
+BLCV.US,D,20260211,000000,39.0801,39.18,38.88,38.92,14813,0
+BLCV.US,D,20260212,000000,38.92,38.92,38.29,38.29,10634,0
+BLCV.US,D,20260213,000000,38.18,38.63,38.08,38.52,17573,0
+BLCV.US,D,20260217,000000,38.6,38.6,38.27,38.415,8523,0
+BLCV.US,D,20260218,000000,38.69,38.9,38.655,38.76,3666,0

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

@@ -0,0 +1,989 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSTP.US,D,20220309,000000,25.62,25.87,25.62,25.7636,44173,0
+BSTP.US,D,20220310,000000,25.67,25.75,25.4913,25.7165,17410,0
+BSTP.US,D,20220311,000000,25.6319,25.6785,25.4687,25.4687,5513,0
+BSTP.US,D,20220314,000000,25.67,25.67,25.3178,25.3178,360,0
+BSTP.US,D,20220315,000000,25.47,25.75,25.47,25.7306,11566,0
+BSTP.US,D,20220316,000000,25.98,26.099,25.9475,26.0853,13367,0
+BSTP.US,D,20220317,000000,26.23,26.3401,26.14,26.3401,4646,0
+BSTP.US,D,20220318,000000,26.409,26.5728,26.385,26.5728,1536,0
+BSTP.US,D,20220321,000000,26.6,26.645,26.5554,26.5554,2232,0
+BSTP.US,D,20220322,000000,26.7461,26.7568,26.7425,26.7568,270,0
+BSTP.US,D,20220323,000000,26.72,26.749,26.5742,26.5742,5178,0
+BSTP.US,D,20220324,000000,26.75,26.7938,26.75,26.7938,2432,0
+BSTP.US,D,20220325,000000,27.59,27.59,26.7702,26.867,8934,0
+BSTP.US,D,20220328,000000,26.89,26.9731,26.7701,26.9731,1112,0
+BSTP.US,D,20220329,000000,27.1,27.24,27.09,27.2082,7521,0
+BSTP.US,D,20220330,000000,27.1355,27.18,27.0718,27.0718,15716,0
+BSTP.US,D,20220331,000000,26.9901,27.0609,26.8944,26.8944,8072,0
+BSTP.US,D,20220401,000000,26.89,26.89,26.75,26.8859,20711,0
+BSTP.US,D,20220404,000000,26.9,27.04,26.9,26.996,8297,0
+BSTP.US,D,20220405,000000,27.02,27.02,26.7606,26.7606,6107,0
+BSTP.US,D,20220406,000000,26.54,26.678,26.49,26.6062,13600,0
+BSTP.US,D,20220407,000000,26.61,26.8,26.59,26.6743,7566,0
+BSTP.US,D,20220408,000000,26.74,26.74,26.6416,26.6416,2980,0
+BSTP.US,D,20220411,000000,26.52,26.53,26.34,26.3584,61738,0
+BSTP.US,D,20220412,000000,26.48,26.54,26.24,26.2939,62105,0
+BSTP.US,D,20220413,000000,26.45,26.55,26.435,26.5237,38858,0
+BSTP.US,D,20220414,000000,26.52,26.54,26.2679,26.2679,42617,0
+BSTP.US,D,20220418,000000,26.29,26.33,26.21,26.24,11491,0
+BSTP.US,D,20220419,000000,26.27,26.64,26.27,26.5844,4132,0
+BSTP.US,D,20220420,000000,26.72,26.72,26.5062,26.5366,28534,0
+BSTP.US,D,20220421,000000,26.66,26.66,26.2536,26.2536,8337,0
+BSTP.US,D,20220422,000000,25.96,25.96,25.7303,25.7303,4767,0
+BSTP.US,D,20220425,000000,25.71,25.71,25.46,25.7011,10393,0
+BSTP.US,D,20220426,000000,25.4805,25.54,25.3309,25.3309,5903,0
+BSTP.US,D,20220427,000000,25.37,25.6,25.2501,25.335,14288,0
+BSTP.US,D,20220428,000000,25.5,25.82,25.429,25.7599,5720,0
+BSTP.US,D,20220429,000000,25.63,25.63,25.052,25.052,16124,0
+BSTP.US,D,20220502,000000,25.09,25.13,24.8515,25.124,7738,0
+BSTP.US,D,20220503,000000,25.19,25.31,25.1807,25.2355,9245,0
+BSTP.US,D,20220504,000000,25.1874,25.73,25.1874,25.73,1346,0
+BSTP.US,D,20220505,000000,25.259,25.27,24.9,25.0585,17900,0
+BSTP.US,D,20220506,000000,24.82,25.1028,24.82,25.0207,8600,0
+BSTP.US,D,20220509,000000,24.66,24.66,24.4279,24.4279,3712,0
+BSTP.US,D,20220510,000000,24.78,24.78,24.345,24.4662,6794,0
+BSTP.US,D,20220511,000000,24.6281,24.6281,24.167,24.167,4189,0
+BSTP.US,D,20220512,000000,23.96,24.1705,23.959,24.132,14454,0
+BSTP.US,D,20220513,000000,24.66,24.66,24.4961,24.6083,5337,0
+BSTP.US,D,20220516,000000,24.69,24.69,24.54,24.5819,7006,0
+BSTP.US,D,20220517,000000,24.7929,24.949,24.7001,24.8984,5079,0
+BSTP.US,D,20220518,000000,24.74,24.74,24.1696,24.1868,8704,0
+BSTP.US,D,20220519,000000,24.1,24.24,24,24.0926,2115,0
+BSTP.US,D,20220520,000000,24.22,24.22,23.7573,24.0706,8867,0
+BSTP.US,D,20220523,000000,24.3,24.4101,24.22,24.3945,5436,0
+BSTP.US,D,20220524,000000,24.26,24.329,24.02,24.3134,24670,0
+BSTP.US,D,20220525,000000,24.37,24.558,24.25,24.4446,11357,0
+BSTP.US,D,20220526,000000,24.84,24.8889,24.7688,24.796,10467,0
+BSTP.US,D,20220527,000000,25.01,25.2011,25.01,25.2011,3970,0
+BSTP.US,D,20220531,000000,25.07,25.27,25.07,25.1288,10596,0
+BSTP.US,D,20220601,000000,25.0197,25.14,24.93,25.0358,78989,0
+BSTP.US,D,20220602,000000,25.12,25.3234,25.12,25.3234,12213,0
+BSTP.US,D,20220603,000000,25.06,25.13,25.02,25.0846,7665,0
+BSTP.US,D,20220606,000000,25.31,25.31,25.09,25.1139,4354,0
+BSTP.US,D,20220607,000000,24.98,25.3,24.98,25.2843,53457,0
+BSTP.US,D,20220608,000000,25.1963,25.2399,25.0876,25.0876,103384,0
+BSTP.US,D,20220609,000000,25.13,25.13,24.6904,24.6904,22853,0
+BSTP.US,D,20220610,000000,24.31,24.35,24.15,24.1529,49905,0
+BSTP.US,D,20220613,000000,23.69,23.69,23.34,23.386,5262,0
+BSTP.US,D,20220614,000000,23.43,23.44,23.24,23.3279,4359,0
+BSTP.US,D,20220615,000000,23.5,23.66,23.46,23.66,1073,0
+BSTP.US,D,20220616,000000,23.0587,23.06,23.0061,23.0061,3206,0
+BSTP.US,D,20220617,000000,23.11,23.16,22.9981,23.0806,23414,0
+BSTP.US,D,20220621,000000,23.509,23.54,23.4764,23.4764,26161,0
+BSTP.US,D,20220622,000000,23.395,23.62,23.395,23.4937,3247,0
+BSTP.US,D,20220623,000000,23.629,23.66,23.47,23.6212,23535,0
+BSTP.US,D,20220624,000000,23.99,24.135,23.97,24.135,27512,0
+BSTP.US,D,20220627,000000,24.12,24.2145,24.09,24.0933,29148,0
+BSTP.US,D,20220628,000000,23.91,23.9377,23.748,23.748,13793,0
+BSTP.US,D,20220629,000000,23.71,23.75,23.71,23.7416,5895,0
+BSTP.US,D,20220630,000000,23.6,23.66,23.5365,23.5365,7874,0
+BSTP.US,D,20220701,000000,23.45,23.68,23.45,23.67,3301,0
+BSTP.US,D,20220705,000000,23.3566,23.74,23.315,23.7302,3459,0
+BSTP.US,D,20220706,000000,23.89,23.94,23.7829,23.7903,5359,0
+BSTP.US,D,20220707,000000,23.99,24.1,23.9789,24.0479,2329,0
+BSTP.US,D,20220708,000000,24,24.13,23.965,24.0447,10156,0
+BSTP.US,D,20220711,000000,23.8369,23.89,23.817,23.817,5729,0
+BSTP.US,D,20220712,000000,23.71,23.72,23.63,23.6841,4313,0
+BSTP.US,D,20220713,000000,23.62,23.66,23.6191,23.6191,39675,0
+BSTP.US,D,20220714,000000,23.39,23.5552,23.39,23.5552,771,0
+BSTP.US,D,20220715,000000,23.69,23.858,23.69,23.858,5782,0
+BSTP.US,D,20220718,000000,23.9701,24.0599,23.72,23.7397,5029,0
+BSTP.US,D,20220719,000000,24.04,24.2299,24.04,24.1876,27248,0
+BSTP.US,D,20220720,000000,24.31,24.36,24.3013,24.3013,13582,0
+BSTP.US,D,20220721,000000,24.44,24.479,24.26,24.4654,2341,0
+BSTP.US,D,20220722,000000,24.4088,24.4088,24.29,24.3056,9175,0
+BSTP.US,D,20220725,000000,24.32,24.34,24.29,24.3244,4531,0
+BSTP.US,D,20220726,000000,24.26,24.29,24.15,24.1593,3983,0
+BSTP.US,D,20220727,000000,24.4099,24.5985,24.3897,24.5985,5737,0
+BSTP.US,D,20220728,000000,24.67,24.83,24.66,24.82,10833,0
+BSTP.US,D,20220729,000000,24.965,25.045,24.965,25.0096,6945,0
+BSTP.US,D,20220801,000000,25,25.04,24.89,24.9602,15190,0
+BSTP.US,D,20220802,000000,24.81,25.015,24.81,24.884,28090,0
+BSTP.US,D,20220803,000000,25.01,25.17,25.01,25.1121,1766,0
+BSTP.US,D,20220804,000000,25.09,25.12,25.0365,25.0647,11332,0
+BSTP.US,D,20220805,000000,25.02,25.0388,25.02,25.0388,362,0
+BSTP.US,D,20220808,000000,25.17,25.17,25.0222,25.0222,11760,0
+BSTP.US,D,20220809,000000,24.92,24.9651,24.92,24.9651,771,0
+BSTP.US,D,20220810,000000,25.23,25.2951,25.23,25.2951,238,0
+BSTP.US,D,20220811,000000,25.3866,25.429,25.26,25.2935,5273,0
+BSTP.US,D,20220812,000000,25.33,25.58,25.33,25.5373,3762,0
+BSTP.US,D,20220815,000000,25.47,25.6039,25.47,25.6039,14001,0
+BSTP.US,D,20220816,000000,25.5401,25.7,25.5401,25.6453,4469,0
+BSTP.US,D,20220817,000000,25.53,25.59,25.505,25.5584,7881,0
+BSTP.US,D,20220818,000000,25.555,25.5929,25.555,25.5861,3111,0
+BSTP.US,D,20220819,000000,25.4197,25.46,25.4197,25.4215,1387,0
+BSTP.US,D,20220822,000000,25.13,25.13,25.05,25.075,407,0
+BSTP.US,D,20220823,000000,25.0594,25.0594,25.0594,25.0594,106,0
+BSTP.US,D,20220824,000000,25,25.17,25,25.125,39849,0
+BSTP.US,D,20220825,000000,25.1238,25.3191,25.1238,25.3191,3226,0
+BSTP.US,D,20220826,000000,25.26,25.26,24.8085,24.8085,1655,0
+BSTP.US,D,20220829,000000,24.71,24.79,24.68,24.719,8474,0
+BSTP.US,D,20220830,000000,24.68,24.68,24.4506,24.4785,364,0
+BSTP.US,D,20220831,000000,24.49,24.49,24.3974,24.3974,3997,0
+BSTP.US,D,20220901,000000,24.4058,24.4058,24.4058,24.4058,51,0
+BSTP.US,D,20220902,000000,24.5701,24.625,24.22,24.2264,6779,0
+BSTP.US,D,20220906,000000,24.275,24.275,24.1568,24.1568,726,0
+BSTP.US,D,20220907,000000,24.47,24.4848,24.47,24.4848,475,0
+BSTP.US,D,20220908,000000,24.565,24.5826,24.515,24.5826,1290,0
+BSTP.US,D,20220909,000000,24.88,24.89,24.8453,24.8453,838,0
+BSTP.US,D,20220912,000000,25,25,24.9311,24.9895,710,0
+BSTP.US,D,20220913,000000,24.499,24.499,24.2469,24.2469,5144,0
+BSTP.US,D,20220914,000000,24.33,24.33,24.21,24.304,4346,0
+BSTP.US,D,20220915,000000,24.18,24.3265,24.1343,24.1343,6933,0
+BSTP.US,D,20220916,000000,23.8572,24.06,23.8572,24.05,1126,0
+BSTP.US,D,20220919,000000,24.045,24.1252,23.98,24.1252,13820,0
+BSTP.US,D,20220920,000000,23.9,23.94,23.9,23.9365,352,0
+BSTP.US,D,20220921,000000,24.12,24.12,23.668,23.668,20342,0
+BSTP.US,D,20220922,000000,23.64,23.64,23.44,23.44,17934,0
+BSTP.US,D,20220923,000000,23.28,23.28,23.02,23.1549,6581,0
+BSTP.US,D,20220926,000000,23,23.06,23,23.0283,519,0
+BSTP.US,D,20220927,000000,23.21,23.21,22.9573,22.9707,1264,0
+BSTP.US,D,20220928,000000,23.28,23.3369,23.28,23.3369,1192,0
+BSTP.US,D,20220929,000000,23.2,23.2,22.81,22.9469,25684,0
+BSTP.US,D,20220930,000000,23.05,23.05,22.7093,22.7093,15148,0
+BSTP.US,D,20221003,000000,23.04,23.2399,23.04,23.1342,3987,0
+BSTP.US,D,20221004,000000,23.5842,23.6509,23.5531,23.6509,1404,0
+BSTP.US,D,20221005,000000,23.53,23.66,23.4892,23.6149,1697,0
+BSTP.US,D,20221006,000000,23.5656,23.5656,23.44,23.4563,3639,0
+BSTP.US,D,20221007,000000,23.09,23.09,22.92,22.99,2010,0
+BSTP.US,D,20221010,000000,22.78,22.8472,22.77,22.8424,6474,0
+BSTP.US,D,20221011,000000,22.75,22.75,22.7049,22.7049,502,0
+BSTP.US,D,20221012,000000,22.7,22.795,22.6662,22.6662,11010,0
+BSTP.US,D,20221013,000000,22.33,23.0885,22.33,23.0885,1183,0
+BSTP.US,D,20221014,000000,23.24,23.24,22.6728,22.6728,3504,0
+BSTP.US,D,20221017,000000,23.18,23.18,23.08,23.1056,4417,0
+BSTP.US,D,20221018,000000,23.35,23.35,23.35,23.35,318,0
+BSTP.US,D,20221019,000000,23.32,23.32,23.1797,23.1797,554,0
+BSTP.US,D,20221020,000000,23.11,23.11,23.0804,23.0804,417,0
+BSTP.US,D,20221021,000000,23.34,23.46,23.305,23.46,775,0
+BSTP.US,D,20221024,000000,23.66,23.72,23.602,23.6436,2703,0
+BSTP.US,D,20221025,000000,23.85,23.97,23.7881,23.9324,4950,0
+BSTP.US,D,20221026,000000,24.04,24.04,23.78,23.8324,8417,0
+BSTP.US,D,20221027,000000,23.9,23.91,23.7242,23.7242,5887,0
+BSTP.US,D,20221028,000000,23.83,24.195,23.83,24.1644,2620,0
+BSTP.US,D,20221031,000000,24.08,24.13,24.0401,24.073,1552,0
+BSTP.US,D,20221101,000000,24.17,24.17,23.9626,24.002,11002,0
+BSTP.US,D,20221102,000000,23.895,24.15,23.5636,23.5636,3384,0
+BSTP.US,D,20221103,000000,23.35,23.48,23.35,23.3755,2928,0
+BSTP.US,D,20221104,000000,23.49,23.62,23.49,23.5916,901,0
+BSTP.US,D,20221107,000000,23.7865,23.7865,23.75,23.778,441,0
+BSTP.US,D,20221108,000000,23.94,23.94,23.8831,23.8831,711,0
+BSTP.US,D,20221109,000000,23.74,23.74,23.5192,23.5192,694,0
+BSTP.US,D,20221110,000000,24.479,24.48,24.4601,24.4601,605,0
+BSTP.US,D,20221111,000000,24.4903,24.69,24.4903,24.6272,9646,0
+BSTP.US,D,20221114,000000,24.6182,24.622,24.5007,24.5007,6620,0
+BSTP.US,D,20221115,000000,24.72,24.72,24.63,24.6317,1468,0
+BSTP.US,D,20221116,000000,24.55,24.55,24.5331,24.5331,2091,0
+BSTP.US,D,20221117,000000,24.46,24.52,24.34,24.4468,1123,0
+BSTP.US,D,20221118,000000,24.54,24.62,24.4706,24.5491,1309,0
+BSTP.US,D,20221121,000000,24.475,24.54,24.43,24.5147,7123,0
+BSTP.US,D,20221122,000000,24.7,24.7628,24.7,24.7628,2359,0
+BSTP.US,D,20221123,000000,24.8,24.93,24.7101,24.8618,3147,0
+BSTP.US,D,20221125,000000,24.8702,24.8702,24.8702,24.8702,82,0
+BSTP.US,D,20221128,000000,24.6685,24.6685,24.5901,24.5901,531,0
+BSTP.US,D,20221129,000000,24.51,24.61,24.51,24.5691,7328,0
+BSTP.US,D,20221130,000000,24.4806,25.09,24.4806,25.0864,7955,0
+BSTP.US,D,20221201,000000,25.1314,25.1314,25.1132,25.1132,1002,0
+BSTP.US,D,20221202,000000,24.9745,25.17,24.9745,25.1055,12924,0
+BSTP.US,D,20221205,000000,24.987,24.987,24.73,24.7883,2188,0
+BSTP.US,D,20221206,000000,24.64,24.65,24.4957,24.5197,1643,0
+BSTP.US,D,20221207,000000,24.478,24.52,24.43,24.4918,12822,0
+BSTP.US,D,20221208,000000,24.6387,24.69,24.6,24.6304,5647,0
+BSTP.US,D,20221209,000000,24.65,24.7,24.5158,24.5158,1898,0
+BSTP.US,D,20221212,000000,24.57,24.77,24.57,24.7482,4776,0
+BSTP.US,D,20221213,000000,24.89,24.999,24.89,24.9136,24380,0
+BSTP.US,D,20221214,000000,24.98,25.1,24.8297,24.8297,20170,0
+BSTP.US,D,20221215,000000,24.3501,24.39,24.26,24.3274,16765,0
+BSTP.US,D,20221216,000000,24.13,24.1739,24.02,24.1739,5953,0
+BSTP.US,D,20221219,000000,24.04,24.04,23.87,23.9762,4195,0
+BSTP.US,D,20221220,000000,24.03,24.03,23.96,23.9949,664,0
+BSTP.US,D,20221221,000000,24.28,24.28,24.2301,24.2652,5346,0
+BSTP.US,D,20221222,000000,23.86,23.9901,23.86,23.9901,937,0
+BSTP.US,D,20221223,000000,24,24.12,24,24.1174,3730,0
+BSTP.US,D,20221227,000000,24.08,24.09,24.05,24.0691,6985,0
+BSTP.US,D,20221228,000000,24.06,24.075,23.8263,23.8263,6746,0
+BSTP.US,D,20221229,000000,24.01,24.18,24.01,24.1504,2497,0
+BSTP.US,D,20221230,000000,24.015,24.0873,23.88,24.0873,2881,0
+BSTP.US,D,20230103,000000,23.97,24.0216,23.88,24.0216,3952,0
+BSTP.US,D,20230104,000000,24.07,24.15,24.06,24.0893,1270,0
+BSTP.US,D,20230105,000000,24,24,23.915,23.9336,2555,0
+BSTP.US,D,20230106,000000,24.2,24.41,24.2,24.3652,543,0
+BSTP.US,D,20230109,000000,24.5999,24.5999,24.3558,24.3558,7543,0
+BSTP.US,D,20230110,000000,24.35,24.47,24.2626,24.4594,42931,0
+BSTP.US,D,20230111,000000,24.59,24.76,24.59,24.76,2670,0
+BSTP.US,D,20230112,000000,24.64,24.85,24.64,24.7911,2631,0
+BSTP.US,D,20230113,000000,24.79,24.9,24.78,24.8849,11208,0
+BSTP.US,D,20230117,000000,24.91,24.91,24.8305,24.8305,1209,0
+BSTP.US,D,20230118,000000,24.91,24.91,24.5397,24.5397,4685,0
+BSTP.US,D,20230119,000000,24.42,24.5399,24.35,24.3988,10423,0
+BSTP.US,D,20230120,000000,24.515,24.7583,24.515,24.7583,5072,0
+BSTP.US,D,20230123,000000,24.92,25.075,24.92,24.9979,3783,0
+BSTP.US,D,20230124,000000,24.91,25.03,24.9,24.9735,2895,0
+BSTP.US,D,20230125,000000,24.73,24.97,24.65,24.9481,1458,0
+BSTP.US,D,20230126,000000,25.13,25.162,25.07,25.162,3020,0
+BSTP.US,D,20230127,000000,25.23,25.3099,25.21,25.2455,7722,0
+BSTP.US,D,20230130,000000,25.15,25.15,24.9684,24.9684,672,0
+BSTP.US,D,20230131,000000,25.015,25.2566,25.015,25.2566,4404,0
+BSTP.US,D,20230201,000000,25.18,25.49,25.18,25.4123,1086,0
+BSTP.US,D,20230202,000000,25.63,25.69,25.63,25.63,3034,0
+BSTP.US,D,20230203,000000,25.63,25.63,25.4001,25.4574,2893,0
+BSTP.US,D,20230206,000000,25.4,25.4,25.3361,25.3388,613,0
+BSTP.US,D,20230207,000000,25.32,25.5984,25.32,25.5984,636,0
+BSTP.US,D,20230208,000000,25.56,25.56,25.3849,25.3849,2641,0
+BSTP.US,D,20230209,000000,25.34,25.34,25.21,25.2256,1356,0
+BSTP.US,D,20230210,000000,25.21,25.2614,25.21,25.2614,2416,0
+BSTP.US,D,20230213,000000,25.369,25.4396,25.369,25.4396,2332,0
+BSTP.US,D,20230214,000000,25.455,25.5,25.455,25.4824,2194,0
+BSTP.US,D,20230215,000000,25.46,25.53,25.46,25.5041,485,0
+BSTP.US,D,20230216,000000,25.35,25.44,25.2769,25.2769,1177,0
+BSTP.US,D,20230217,000000,25.09,25.2278,25.09,25.2278,2950,0
+BSTP.US,D,20230221,000000,24.9927,25.02,24.86,24.8695,11624,0
+BSTP.US,D,20230222,000000,24.8724,24.89,24.8315,24.8315,1765,0
+BSTP.US,D,20230223,000000,24.76,24.9507,24.76,24.9507,856,0
+BSTP.US,D,20230224,000000,24.725,24.815,24.725,24.7515,2244,0
+BSTP.US,D,20230227,000000,24.88,24.88,24.8144,24.8144,3326,0
+BSTP.US,D,20230228,000000,24.81,24.86,24.7301,24.7936,5419,0
+BSTP.US,D,20230301,000000,24.61,24.64,24.5692,24.5973,9568,0
+BSTP.US,D,20230302,000000,24.7,24.7386,24.67,24.7386,1693,0
+BSTP.US,D,20230303,000000,24.92,25.0142,24.92,25.0142,1192,0
+BSTP.US,D,20230306,000000,25.05,25.05,25.02,25.03,978,0
+BSTP.US,D,20230307,000000,24.8107,24.8107,24.7729,24.7729,1375,0
+BSTP.US,D,20230308,000000,24.81,24.826,24.69,24.7812,4197,0
+BSTP.US,D,20230309,000000,24.4572,24.4572,24.4572,24.4572,70,0
+BSTP.US,D,20230310,000000,24.38,24.43,24.1985,24.1985,13317,0
+BSTP.US,D,20230313,000000,24.23,24.41,24.23,24.2374,487,0
+BSTP.US,D,20230314,000000,24.36,24.4925,24.36,24.4925,364,0
+BSTP.US,D,20230315,000000,24.3089,24.3615,24.245,24.3615,5992,0
+BSTP.US,D,20230316,000000,24.399,24.7,24.399,24.6877,2090,0
+BSTP.US,D,20230317,000000,24.4939,24.4939,24.4939,24.4939,65,0
+BSTP.US,D,20230320,000000,24.6,24.6616,24.6,24.6616,392,0
+BSTP.US,D,20230321,000000,24.85,24.9,24.85,24.8981,2143,0
+BSTP.US,D,20230322,000000,24.6633,24.6633,24.6633,24.6633,104,0
+BSTP.US,D,20230323,000000,23.2,24.89,23.2,24.6824,1328,0
+BSTP.US,D,20230324,000000,24.68,24.749,24.68,24.749,200,0
+BSTP.US,D,20230327,000000,24.8453,24.9099,24.808,24.808,1691,0
+BSTP.US,D,20230328,000000,24.79,24.79,24.7746,24.7746,311,0
+BSTP.US,D,20230329,000000,24.964,25.0369,24.94,25.0369,3204,0
+BSTP.US,D,20230330,000000,25.1,25.15,25.045,25.129,14071,0
+BSTP.US,D,20230331,000000,25.21,25.4001,25.21,25.4001,4604,0
+BSTP.US,D,20230403,000000,25.4184,25.49,25.4184,25.462,1128,0
+BSTP.US,D,20230404,000000,25.4,25.43,25.3334,25.3647,2587,0
+BSTP.US,D,20230405,000000,25.359,25.36,25.3223,25.3223,551,0
+BSTP.US,D,20230406,000000,25.36,25.3943,25.36,25.3943,1902,0
+BSTP.US,D,20230410,000000,25.15,25.3988,25.15,25.3988,10111,0
+BSTP.US,D,20230411,000000,25.4699,25.4699,25.4147,25.4147,2457,0
+BSTP.US,D,20230412,000000,25.44,25.5,25.324,25.3254,2202,0
+BSTP.US,D,20230413,000000,25.41,25.5901,25.41,25.5901,2393,0
+BSTP.US,D,20230414,000000,25.48,25.5571,25.48,25.5571,590,0
+BSTP.US,D,20230417,000000,25.5401,25.6178,25.54,25.6178,2679,0
+BSTP.US,D,20230418,000000,25.6699,25.68,25.57,25.6513,26572,0
+BSTP.US,D,20230419,000000,25.66,25.69,25.62,25.6354,4587,0
+BSTP.US,D,20230420,000000,25.54,25.54,25.5376,25.5376,270,0
+BSTP.US,D,20230421,000000,25.5599,25.62,25.505,25.5677,3211,0
+BSTP.US,D,20230424,000000,25.54,25.57,25.54,25.5514,3830,0
+BSTP.US,D,20230425,000000,25.48,25.48,25.3036,25.3036,1107,0
+BSTP.US,D,20230426,000000,25.38,25.38,25.23,25.2427,588,0
+BSTP.US,D,20230427,000000,25.38,25.63,25.375,25.577,2884,0
+BSTP.US,D,20230428,000000,25.73,25.76,25.72,25.7366,4639,0
+BSTP.US,D,20230501,000000,25.7892,25.7892,25.7486,25.7486,1123,0
+BSTP.US,D,20230502,000000,25.63,25.63,25.44,25.5525,3672,0
+BSTP.US,D,20230503,000000,25.61,25.64,25.39,25.4107,28129,0
+BSTP.US,D,20230504,000000,25.35,25.35,25.22,25.2619,16179,0
+BSTP.US,D,20230505,000000,25.53,25.7,25.445,25.6044,41582,0
+BSTP.US,D,20230508,000000,25.61,25.65,25.57,25.6149,3665,0
+BSTP.US,D,20230509,000000,25.53,25.6,25.51,25.5419,9670,0
+BSTP.US,D,20230510,000000,25.58,25.69,25.536,25.686,12415,0
+BSTP.US,D,20230511,000000,25.92,25.92,25.6,25.65,1987,0
+BSTP.US,D,20230512,000000,25.47,25.5862,25.47,25.5862,3250,0
+BSTP.US,D,20230515,000000,25.6,25.6378,25.6,25.6378,711,0
+BSTP.US,D,20230516,000000,25.55,25.62,25.5322,25.5322,596,0
+BSTP.US,D,20230517,000000,25.54,25.7561,25.54,25.7561,8133,0
+BSTP.US,D,20230518,000000,25.7417,25.925,25.7417,25.925,4918,0
+BSTP.US,D,20230519,000000,25.94,25.94,25.82,25.9115,5534,0
+BSTP.US,D,20230522,000000,25.88,25.9005,25.88,25.9005,625,0
+BSTP.US,D,20230523,000000,25.68,25.735,25.68,25.7058,9114,0
+BSTP.US,D,20230524,000000,25.56,25.615,25.5515,25.5515,2492,0
+BSTP.US,D,20230525,000000,25.7,25.7699,25.6587,25.7169,3298,0
+BSTP.US,D,20230526,000000,25.775,26.009,25.775,25.9775,34465,0
+BSTP.US,D,20230530,000000,26,26.02,25.9549,25.9549,5279,0
+BSTP.US,D,20230531,000000,25.89,25.95,25.86,25.8925,3226,0
+BSTP.US,D,20230601,000000,26,26.18,26,26.0631,214096,0
+BSTP.US,D,20230602,000000,26.289,26.38,26.289,26.3423,1690,0
+BSTP.US,D,20230605,000000,26.319,26.32,26.2819,26.3094,576,0
+BSTP.US,D,20230606,000000,26.32,26.38,26.3131,26.3723,7394,0
+BSTP.US,D,20230607,000000,26.39,26.4,26.29,26.2956,6012,0
+BSTP.US,D,20230608,000000,26.42,26.42,26.37,26.4115,3046,0
+BSTP.US,D,20230609,000000,26.43,26.4351,26.43,26.4351,1885,0
+BSTP.US,D,20230612,000000,26.53,26.61,26.53,26.5917,445,0
+BSTP.US,D,20230613,000000,26.67,26.73,26.645,26.6996,1928,0
+BSTP.US,D,20230614,000000,26.73,26.73,26.55,26.68,2149,0
+BSTP.US,D,20230615,000000,26.88,26.94,26.785,26.9087,2331,0
+BSTP.US,D,20230616,000000,27.19,27.19,26.8538,26.8538,1714,0
+BSTP.US,D,20230620,000000,26.7835,26.82,26.72,26.778,11811,0
+BSTP.US,D,20230621,000000,26.71,26.7597,26.7046,26.7073,1645,0
+BSTP.US,D,20230622,000000,26.7718,26.7718,26.7718,26.7718,22,0
+BSTP.US,D,20230623,000000,26.65,26.76,26.65,26.7,1791,0
+BSTP.US,D,20230626,000000,26.6662,26.686,26.6044,26.6044,6411,0
+BSTP.US,D,20230627,000000,26.63,26.7978,26.63,26.7978,327,0
+BSTP.US,D,20230628,000000,26.79,26.82,26.78,26.7815,1840,0
+BSTP.US,D,20230629,000000,26.83,26.9,26.79,26.8631,4813,0
+BSTP.US,D,20230630,000000,27.09,27.109,27.055,27.0884,3883,0
+BSTP.US,D,20230703,000000,27.0711,27.0711,27.0711,27.0711,330,0
+BSTP.US,D,20230705,000000,27.04,27.0987,26.9902,27.0396,35305,0
+BSTP.US,D,20230706,000000,26.829,26.93,26.7,26.8686,8270,0
+BSTP.US,D,20230707,000000,26.989,26.99,26.8226,26.8226,2028,0
+BSTP.US,D,20230710,000000,26.87,26.9099,26.81,26.8531,12210,0
+BSTP.US,D,20230711,000000,26.98,27.06,26.93,27.0098,18743,0
+BSTP.US,D,20230712,000000,27.3,27.3,27.1794,27.1973,15538,0
+BSTP.US,D,20230713,000000,27.39,27.4,27.3467,27.3467,3195,0
+BSTP.US,D,20230714,000000,27.35,27.35,27.3147,27.3147,1453,0
+BSTP.US,D,20230717,000000,27.39,27.46,27.39,27.4083,1091,0
+BSTP.US,D,20230718,000000,27.5193,27.6,27.46,27.5503,10417,0
+BSTP.US,D,20230719,000000,27.62,27.64,27.55,27.5897,4752,0
+BSTP.US,D,20230720,000000,27.52,27.52,27.4447,27.4447,1197,0
+BSTP.US,D,20230721,000000,27.61,27.61,27.506,27.506,12718,0
+BSTP.US,D,20230724,000000,27.54,27.59,27.54,27.575,3798,0
+BSTP.US,D,20230725,000000,27.61,27.665,27.6099,27.6254,1970,0
+BSTP.US,D,20230726,000000,27.565,27.68,27.565,27.66,7030,0
+BSTP.US,D,20230727,000000,27.66,27.669,27.4972,27.4972,1276,0
+BSTP.US,D,20230728,000000,27.6347,27.7099,27.6347,27.682,5008,0
+BSTP.US,D,20230731,000000,27.6899,27.74,27.66,27.7,4306,0
+BSTP.US,D,20230801,000000,27.67,27.7,27.62,27.6636,47618,0
+BSTP.US,D,20230802,000000,27.34,27.43,27.34,27.3752,2604,0
+BSTP.US,D,20230803,000000,27.31,27.3588,27.24,27.3185,29901,0
+BSTP.US,D,20230804,000000,27.36,27.47,27.2113,27.2113,11633,0
+BSTP.US,D,20230807,000000,27.299,27.42,27.299,27.4061,867,0
+BSTP.US,D,20230808,000000,27.17,27.34,27.17,27.3313,1847,0
+BSTP.US,D,20230809,000000,27.1803,27.1849,27.17,27.1849,1785,0
+BSTP.US,D,20230810,000000,27.39,27.39,27.1762,27.1762,2253,0
+BSTP.US,D,20230811,000000,27.13,27.18,27.13,27.1654,1334,0
+BSTP.US,D,20230814,000000,27.19,27.2804,27.19,27.2804,968,0
+BSTP.US,D,20230815,000000,27.27,27.27,27.0673,27.0673,1662,0
+BSTP.US,D,20230816,000000,27,27.035,26.9158,26.9158,2637,0
+BSTP.US,D,20230817,000000,26.915,26.915,26.73,26.7618,884,0
+BSTP.US,D,20230818,000000,26.726,26.7423,26.726,26.7423,3874,0
+BSTP.US,D,20230821,000000,26.72,26.925,26.71,26.8992,2861,0
+BSTP.US,D,20230822,000000,26.88,26.93,26.7901,26.845,3132,0
+BSTP.US,D,20230823,000000,26.9801,27.07,26.9801,27.0516,1476,0
+BSTP.US,D,20230824,000000,26.8956,26.8956,26.787,26.787,5114,0
+BSTP.US,D,20230825,000000,26.69,26.96,26.69,26.9118,1024,0
+BSTP.US,D,20230828,000000,27.0041,27.0431,26.98,27.0431,1830,0
+BSTP.US,D,20230829,000000,27.16,27.37,27.16,27.3403,4912,0
+BSTP.US,D,20230830,000000,27.405,27.465,27.4,27.4156,3164,0
+BSTP.US,D,20230831,000000,27.5,27.5,27.4045,27.43,3206,0
+BSTP.US,D,20230901,000000,27.4013,27.4438,27.3787,27.4438,3377,0
+BSTP.US,D,20230905,000000,27.37,27.37,27.36,27.3649,2238,0
+BSTP.US,D,20230906,000000,27.27,27.27,27.145,27.25,30592,0
+BSTP.US,D,20230907,000000,27.1476,27.1476,27.1476,27.1476,75,0
+BSTP.US,D,20230908,000000,27.1601,27.1695,27.1217,27.1695,3564,0
+BSTP.US,D,20230911,000000,27.26,27.3583,27.2434,27.3113,4811,0
+BSTP.US,D,20230912,000000,27.28,27.28,27.1575,27.2098,4634,0
+BSTP.US,D,20230913,000000,27.2999,27.2999,27.1401,27.2316,10340,0
+BSTP.US,D,20230914,000000,27.42,27.45,27.4,27.4025,3930,0
+BSTP.US,D,20230915,000000,27.3161,27.3161,27.1286,27.1286,1699,0
+BSTP.US,D,20230918,000000,27.1308,27.155,27.1308,27.136,1163,0
+BSTP.US,D,20230919,000000,27.04,27.1243,27.04,27.1243,734,0
+BSTP.US,D,20230920,000000,27.17,27.175,26.9377,26.9377,1103,0
+BSTP.US,D,20230921,000000,26.7034,26.7051,26.5935,26.5935,1567,0
+BSTP.US,D,20230922,000000,26.65,26.65,26.51,26.5402,3179,0
+BSTP.US,D,20230925,000000,26.6,26.6227,26.55,26.6227,1652,0
+BSTP.US,D,20230926,000000,26.5,26.5,26.335,26.3489,3518,0
+BSTP.US,D,20230927,000000,26.46,26.46,26.3382,26.3382,379,0
+BSTP.US,D,20230928,000000,26.456,26.48,26.44,26.4587,5358,0
+BSTP.US,D,20230929,000000,26.5601,26.605,26.385,26.4036,4959,0
+BSTP.US,D,20231002,000000,26.36,26.41,26.36,26.3787,6659,0
+BSTP.US,D,20231003,000000,26.26,26.26,26.09,26.1044,550,0
+BSTP.US,D,20231004,000000,26.1959,26.296,26.1959,26.296,756,0
+BSTP.US,D,20231005,000000,26.17,26.275,26.17,26.275,1067,0
+BSTP.US,D,20231006,000000,26.14,26.55,26.14,26.5037,4604,0
+BSTP.US,D,20231009,000000,26.465,26.62,26.465,26.6146,762,0
+BSTP.US,D,20231010,000000,26.74,26.79,26.71,26.7259,4319,0
+BSTP.US,D,20231011,000000,26.73,26.8062,26.73,26.8062,6292,0
+BSTP.US,D,20231012,000000,26.8329,26.8329,26.57,26.7217,6502,0
+BSTP.US,D,20231013,000000,26.63,26.65,26.5867,26.5867,2149,0
+BSTP.US,D,20231016,000000,26.63,26.825,26.63,26.8213,12432,0
+BSTP.US,D,20231017,000000,26.74,26.83,26.715,26.83,5643,0
+BSTP.US,D,20231018,000000,26.65,26.65,26.52,26.5342,870,0
+BSTP.US,D,20231019,000000,26.59,26.605,26.38,26.3813,843,0
+BSTP.US,D,20231020,000000,26.33,26.33,26.1377,26.1377,1261,0
+BSTP.US,D,20231023,000000,26.03,26.185,26.0201,26.0711,17043,0
+BSTP.US,D,20231024,000000,26.2473,26.285,26.21,26.264,3739,0
+BSTP.US,D,20231025,000000,26.08,26.08,25.9336,25.9336,1476,0
+BSTP.US,D,20231026,000000,25.8,25.81,25.7,25.7108,4943,0
+BSTP.US,D,20231027,000000,25.6,25.6337,25.6,25.6337,276,0
+BSTP.US,D,20231030,000000,25.93,25.93,25.8823,25.8823,767,0
+BSTP.US,D,20231031,000000,25.9199,26.018,25.8801,25.9988,5514,0
+BSTP.US,D,20231101,000000,26.04,26.2293,26.04,26.1794,7223,0
+BSTP.US,D,20231102,000000,26.3986,26.51,26.3986,26.4856,3545,0
+BSTP.US,D,20231103,000000,26.67,26.73,26.655,26.6917,2459,0
+BSTP.US,D,20231106,000000,26.77,26.77,26.6799,26.7334,1853,0
+BSTP.US,D,20231107,000000,26.79,26.81,26.7721,26.7721,5494,0
+BSTP.US,D,20231108,000000,26.79,26.81,26.78,26.8056,1223,0
+BSTP.US,D,20231109,000000,26.82,26.83,26.6422,26.6422,3020,0
+BSTP.US,D,20231110,000000,26.755,26.9755,26.755,26.9755,4275,0
+BSTP.US,D,20231113,000000,27,27.01,26.95,26.9655,1432,0
+BSTP.US,D,20231114,000000,27.3133,27.38,27.278,27.2949,3927,0
+BSTP.US,D,20231115,000000,27.3495,27.37,27.3,27.3184,2457,0
+BSTP.US,D,20231116,000000,27.345,27.37,27.29,27.3434,3459,0
+BSTP.US,D,20231117,000000,27.38,27.43,27.38,27.3849,4776,0
+BSTP.US,D,20231120,000000,27.4,27.57,27.4,27.5049,7910,0
+BSTP.US,D,20231121,000000,27.42,27.52,27.381,27.4599,3843,0
+BSTP.US,D,20231122,000000,27.512,27.58,27.512,27.5398,2473,0
+BSTP.US,D,20231124,000000,27.5499,27.5499,27.5499,27.5499,2,0
+BSTP.US,D,20231127,000000,27.46,27.59,27.46,27.5485,8193,0
+BSTP.US,D,20231128,000000,27.56,27.56,27.5559,27.5559,393,0
+BSTP.US,D,20231129,000000,27.64,27.64,27.5644,27.5644,1714,0
+BSTP.US,D,20231130,000000,27.555,27.6307,27.5,27.6307,17863,0
+BSTP.US,D,20231201,000000,27.535,27.6752,27.535,27.6752,1560,0
+BSTP.US,D,20231204,000000,27.49,27.6,27.49,27.5693,209163,0
+BSTP.US,D,20231205,000000,27.58,27.61,27.53,27.6,18429,0
+BSTP.US,D,20231206,000000,27.61,27.61,27.4782,27.4782,130643,0
+BSTP.US,D,20231207,000000,27.54,27.6699,27.54,27.61,8037,0
+BSTP.US,D,20231208,000000,27.6071,27.7821,27.6071,27.7349,33903,0
+BSTP.US,D,20231211,000000,27.7499,27.8251,27.7104,27.8251,8891,0
+BSTP.US,D,20231212,000000,27.82,27.9197,27.77,27.9197,3887,0
+BSTP.US,D,20231213,000000,27.88,28.1661,27.88,28.1661,9093,0
+BSTP.US,D,20231214,000000,28.2312,28.24,28.13,28.2175,11032,0
+BSTP.US,D,20231215,000000,28.23,28.2449,28.1604,28.2449,9122,0
+BSTP.US,D,20231218,000000,28.36,28.36,28.2859,28.3224,8689,0
+BSTP.US,D,20231219,000000,28.26,28.414,28.26,28.403,5307,0
+BSTP.US,D,20231220,000000,28.42,28.46,28.09,28.09,26905,0
+BSTP.US,D,20231221,000000,28.27,28.3202,28.19,28.3202,3227,0
+BSTP.US,D,20231222,000000,28.4,28.41,28.35,28.3574,3233,0
+BSTP.US,D,20231226,000000,28.405,28.47,28.405,28.4388,2138,0
+BSTP.US,D,20231227,000000,28.445,28.5081,28.41,28.477,10097,0
+BSTP.US,D,20231228,000000,28.515,28.55,28.5,28.5159,6835,0
+BSTP.US,D,20231229,000000,28.49,28.49,28.4579,28.4579,6765,0
+BSTP.US,D,20240102,000000,28.38,28.41,28.25,28.3494,12471,0
+BSTP.US,D,20240103,000000,28.37,28.37,28.197,28.1982,5928,0
+BSTP.US,D,20240104,000000,28.1668,28.25,28.1404,28.1404,3955,0
+BSTP.US,D,20240105,000000,28.265,28.265,28.1,28.1882,6166,0
+BSTP.US,D,20240108,000000,28.2,28.4419,28.2,28.4419,1630,0
+BSTP.US,D,20240109,000000,28.4199,28.47,28.4,28.4408,3062,0
+BSTP.US,D,20240110,000000,28.48,28.6,28.48,28.53,10164,0
+BSTP.US,D,20240111,000000,28.39,28.57,28.37,28.5521,4446,0
+BSTP.US,D,20240112,000000,28.55,28.59,28.52,28.5862,5125,0
+BSTP.US,D,20240116,000000,28.465,28.58,28.4315,28.4722,5194,0
+BSTP.US,D,20240117,000000,28.35,28.3956,28.31,28.3956,6588,0
+BSTP.US,D,20240118,000000,28.4536,28.5328,28.4201,28.5328,4594,0
+BSTP.US,D,20240119,000000,28.65,28.83,28.65,28.8039,6872,0
+BSTP.US,D,20240122,000000,28.901,28.901,28.82,28.8602,8631,0
+BSTP.US,D,20240123,000000,28.92,28.92,28.826,28.919,23753,0
+BSTP.US,D,20240124,000000,29.06,29.08,28.9274,28.9274,2686,0
+BSTP.US,D,20240125,000000,28.96,29.03,28.96,29.0028,1217,0
+BSTP.US,D,20240126,000000,29.01,29.09,28.99,28.9991,4332,0
+BSTP.US,D,20240129,000000,28.95,29.1599,28.95,29.1188,11903,0
+BSTP.US,D,20240130,000000,29.11,29.13,29.0701,29.1053,41374,0
+BSTP.US,D,20240131,000000,29.03,29.03,28.82,28.8237,10862,0
+BSTP.US,D,20240201,000000,28.86,29.01,28.86,28.9942,8800,0
+BSTP.US,D,20240202,000000,29.06,29.27,29.06,29.1944,3653,0
+BSTP.US,D,20240205,000000,29.045,29.22,29.045,29.1539,77679,0
+BSTP.US,D,20240206,000000,29.185,29.2,29.1,29.1895,30794,0
+BSTP.US,D,20240207,000000,29.3196,29.37,29.3107,29.3321,3799,0
+BSTP.US,D,20240208,000000,29.36,29.39,29.31,29.327,22618,0
+BSTP.US,D,20240209,000000,29.39,29.47,29.39,29.46,21850,0
+BSTP.US,D,20240212,000000,29.39,29.53,29.39,29.4302,4130,0
+BSTP.US,D,20240213,000000,29.1805,29.1805,29.02,29.1512,9231,0
+BSTP.US,D,20240214,000000,29.3299,29.3299,29.2305,29.32,2544,0
+BSTP.US,D,20240215,000000,29.4799,29.4799,29.44,29.4582,5782,0
+BSTP.US,D,20240216,000000,29.425,29.52,29.3601,29.3851,5250,0
+BSTP.US,D,20240220,000000,29.3857,29.3857,29.21,29.2613,31831,0
+BSTP.US,D,20240221,000000,29.25,29.3059,29.19,29.3059,5842,0
+BSTP.US,D,20240222,000000,29.54,29.679,29.54,29.679,2336,0
+BSTP.US,D,20240223,000000,29.745,29.745,29.67,29.7033,2682,0
+BSTP.US,D,20240226,000000,29.71,29.71,29.64,29.65,2792,0
+BSTP.US,D,20240227,000000,29.63,29.69,29.59,29.6671,29182,0
+BSTP.US,D,20240228,000000,29.64,29.65,29.62,29.6302,2281,0
+BSTP.US,D,20240229,000000,30.34,30.34,29.65,29.7444,6800,0
+BSTP.US,D,20240301,000000,29.8,29.88,29.8,29.8602,3458,0
+BSTP.US,D,20240304,000000,29.81,29.9,29.81,29.8356,3413,0
+BSTP.US,D,20240305,000000,29.7,29.7,29.56,29.6535,5886,0
+BSTP.US,D,20240306,000000,29.72,29.82,29.7,29.7454,10725,0
+BSTP.US,D,20240307,000000,29.84,29.94,29.84,29.9062,17178,0
+BSTP.US,D,20240308,000000,30.02,30.03,29.77,29.8017,23941,0
+BSTP.US,D,20240311,000000,29.7,29.78,29.67,29.779,12336,0
+BSTP.US,D,20240312,000000,29.94,29.98,29.89,29.9595,1685,0
+BSTP.US,D,20240313,000000,29.91,29.96,29.91,29.957,3018,0
+BSTP.US,D,20240314,000000,29.92,29.92,29.83,29.8728,6874,0
+BSTP.US,D,20240315,000000,29.81,29.81,29.7741,29.7741,650,0
+BSTP.US,D,20240318,000000,29.94,29.96,29.8822,29.8822,28401,0
+BSTP.US,D,20240319,000000,29.78,29.9888,29.78,29.9888,6191,0
+BSTP.US,D,20240320,000000,29.985,30.14,29.985,30.1214,6553,0
+BSTP.US,D,20240321,000000,30.28,30.28,30.16,30.1839,3577,0
+BSTP.US,D,20240322,000000,30.16,30.18,30.16,30.1749,2954,0
+BSTP.US,D,20240325,000000,30.11,30.15,30.11,30.1151,2371,0
+BSTP.US,D,20240326,000000,30.12,30.18,30.0959,30.0959,4749,0
+BSTP.US,D,20240327,000000,30.13,30.2237,30.1001,30.2237,1606,0
+BSTP.US,D,20240328,000000,30.275,30.2999,30.2,30.2558,13284,0
+BSTP.US,D,20240401,000000,29.91,30.23,29.91,30.215,3340,0
+BSTP.US,D,20240402,000000,30.15,30.15,30.02,30.0952,1422,0
+BSTP.US,D,20240403,000000,30.13,30.16,30.1142,30.1142,1575,0
+BSTP.US,D,20240404,000000,30.25,30.25,29.9245,29.9245,4434,0
+BSTP.US,D,20240405,000000,30.1,30.1025,30.085,30.1025,715,0
+BSTP.US,D,20240408,000000,30.08,30.14,30.0701,30.0976,8999,0
+BSTP.US,D,20240409,000000,30.1,30.13,29.995,30.1005,8186,0
+BSTP.US,D,20240410,000000,29.95,29.99,29.94,29.9546,2109,0
+BSTP.US,D,20240411,000000,30.01,30.1008,29.95,30.1008,5802,0
+BSTP.US,D,20240412,000000,29.9537,29.97,29.76,29.805,3618,0
+BSTP.US,D,20240415,000000,29.67,29.67,29.59,29.6254,2574,0
+BSTP.US,D,20240416,000000,29.62,29.62,29.59,29.6087,1581,0
+BSTP.US,D,20240417,000000,29.52,29.55,29.52,29.5396,1075,0
+BSTP.US,D,20240418,000000,29.51,29.61,29.45,29.454,28295,0
+BSTP.US,D,20240419,000000,29.35,29.3584,29.275,29.29,7603,0
+BSTP.US,D,20240422,000000,29.57,29.57,29.485,29.4985,3387,0
+BSTP.US,D,20240423,000000,29.7799,29.7799,29.7173,29.7173,3704,0
+BSTP.US,D,20240424,000000,29.67,29.7383,29.64,29.7383,3592,0
+BSTP.US,D,20240425,000000,29.542,29.6605,29.542,29.6359,2617,0
+BSTP.US,D,20240426,000000,29.81,29.9,29.81,29.8361,739,0
+BSTP.US,D,20240429,000000,29.93,29.93,29.86,29.8894,9752,0
+BSTP.US,D,20240430,000000,29.87,29.89,29.6386,29.6386,5158,0
+BSTP.US,D,20240501,000000,29.59,29.7799,29.5597,29.5597,1437,0
+BSTP.US,D,20240502,000000,29.75,29.77,29.702,29.702,1618,0
+BSTP.US,D,20240503,000000,29.92,30,29.89,29.9651,8829,0
+BSTP.US,D,20240506,000000,30.0858,30.15,30.0858,30.1413,9218,0
+BSTP.US,D,20240507,000000,30.185,30.21,30.1656,30.1918,2531,0
+BSTP.US,D,20240508,000000,30.21,30.2199,30.16,30.1975,9281,0
+BSTP.US,D,20240509,000000,30.19,30.3,30.18,30.2846,7584,0
+BSTP.US,D,20240510,000000,30.36,30.36,30.295,30.339,38508,0
+BSTP.US,D,20240513,000000,30.3528,30.3528,30.29,30.3261,4153,0
+BSTP.US,D,20240514,000000,30.345,30.45,30.345,30.4347,9365,0
+BSTP.US,D,20240515,000000,30.58,30.65,30.58,30.6408,15063,0
+BSTP.US,D,20240516,000000,30.67,30.69,30.61,30.619,3874,0
+BSTP.US,D,20240517,000000,30.639,30.639,30.639,30.639,165,0
+BSTP.US,D,20240520,000000,30.68,30.6962,30.64,30.6611,14481,0
+BSTP.US,D,20240521,000000,30.665,30.7301,30.665,30.7301,2237,0
+BSTP.US,D,20240522,000000,30.6801,30.6801,30.63,30.666,1827,0
+BSTP.US,D,20240523,000000,30.5001,30.5899,30.5001,30.5507,12923,0
+BSTP.US,D,20240524,000000,30.705,30.72,30.67,30.6904,1976,0
+BSTP.US,D,20240528,000000,30.74,30.74,30.66,30.6953,12834,0
+BSTP.US,D,20240529,000000,30.62,30.65,30.57,30.61,1991,0
+BSTP.US,D,20240530,000000,30.5999,30.5999,30.4855,30.4855,4792,0
+BSTP.US,D,20240531,000000,30.42,30.6283,30.395,30.6283,3131,0
+BSTP.US,D,20240603,000000,30.57,30.6187,30.57,30.6187,1419,0
+BSTP.US,D,20240604,000000,30.53,30.71,30.53,30.6753,4519,0
+BSTP.US,D,20240605,000000,30.71,30.91,30.71,30.9051,4026,0
+BSTP.US,D,20240606,000000,30.92,30.92,30.86,30.9016,3521,0
+BSTP.US,D,20240607,000000,30.91,30.93,30.87,30.8902,6549,0
+BSTP.US,D,20240610,000000,30.903,31,30.8904,30.9215,32984,0
+BSTP.US,D,20240611,000000,30.87,30.9867,30.87,30.9867,9670,0
+BSTP.US,D,20240612,000000,31.06,31.235,31.06,31.178,3632,0
+BSTP.US,D,20240613,000000,31.1591,31.2227,31.12,31.2227,2376,0
+BSTP.US,D,20240614,000000,31.12,31.2193,31.12,31.1917,9588,0
+BSTP.US,D,20240617,000000,31.22,31.39,31.2067,31.3552,5756,0
+BSTP.US,D,20240618,000000,31.7,31.7,31.35,31.43,9908,0
+BSTP.US,D,20240620,000000,31.405,31.43,31.31,31.3488,3948,0
+BSTP.US,D,20240621,000000,31.32,31.329,31.3,31.329,1499,0
+BSTP.US,D,20240624,000000,31.3342,31.37,31.2833,31.2833,19097,0
+BSTP.US,D,20240625,000000,31.32,31.3582,31.31,31.3582,585,0
+BSTP.US,D,20240626,000000,31.35,31.4061,31.34,31.4061,5655,0
+BSTP.US,D,20240627,000000,31.31,31.42,31.31,31.4095,2659,0
+BSTP.US,D,20240628,000000,31.45,31.4599,31.3695,31.3695,6805,0
+BSTP.US,D,20240701,000000,31.362,31.44,31.31,31.4247,2575,0
+BSTP.US,D,20240702,000000,31.36,31.54,31.36,31.5351,11282,0
+BSTP.US,D,20240703,000000,31.585,31.6241,31.585,31.6241,9423,0
+BSTP.US,D,20240705,000000,31.625,31.7899,31.625,31.7435,6449,0
+BSTP.US,D,20240708,000000,31.76,31.76,31.7351,31.7504,2295,0
+BSTP.US,D,20240709,000000,31.81,31.82,31.76,31.765,7795,0
+BSTP.US,D,20240710,000000,31.88,31.9374,31.88,31.9374,3997,0
+BSTP.US,D,20240711,000000,31.7698,31.8299,31.76,31.8053,13561,0
+BSTP.US,D,20240712,000000,31.99,32.03,31.9009,31.9009,2424,0
+BSTP.US,D,20240715,000000,32.02,32.07,31.9335,31.9335,7024,0
+BSTP.US,D,20240716,000000,31.975,32.06,31.975,32.0497,1833,0
+BSTP.US,D,20240717,000000,31.49,31.83,31.49,31.8041,7491,0
+BSTP.US,D,20240718,000000,31.8309,31.8309,31.63,31.6614,1682,0
+BSTP.US,D,20240719,000000,31.51,31.59,31.51,31.5276,2646,0
+BSTP.US,D,20240722,000000,31.68,31.81,31.6478,31.7517,8081,0
+BSTP.US,D,20240723,000000,31.72,31.805,31.7151,31.7151,13945,0
+BSTP.US,D,20240724,000000,31.4,31.4,31.24,31.24,2492,0
+BSTP.US,D,20240725,000000,31.12,31.505,31.12,31.12,2392,0
+BSTP.US,D,20240726,000000,31.3218,31.41,31.3218,31.37,1353,0
+BSTP.US,D,20240729,000000,31.42,31.4999,31.38,31.39,2847,0
+BSTP.US,D,20240730,000000,31.368,31.368,31.16,31.3481,4573,0
+BSTP.US,D,20240731,000000,31.65,31.66,31.62,31.6405,3232,0
+BSTP.US,D,20240801,000000,31.81,31.81,31.27,31.3381,9163,0
+BSTP.US,D,20240802,000000,31.13,31.13,30.8201,30.943,1760,0
+BSTP.US,D,20240805,000000,30.21,30.36,30.21,30.2401,1182,0
+BSTP.US,D,20240806,000000,30.66,30.87,30.5697,30.5697,3373,0
+BSTP.US,D,20240807,000000,30.736,30.8,30.3738,30.3738,2387,0
+BSTP.US,D,20240808,000000,30.81,30.8583,30.81,30.8583,637,0
+BSTP.US,D,20240809,000000,30.83,31.085,30.83,31.0134,3563,0
+BSTP.US,D,20240812,000000,30.99,31.105,30.99,30.9977,9417,0
+BSTP.US,D,20240813,000000,31.31,31.38,31.3,31.3733,8625,0
+BSTP.US,D,20240814,000000,31.45,31.49,31.43,31.43,4481,0
+BSTP.US,D,20240815,000000,31.75,31.78,31.75,31.75,1139,0
+BSTP.US,D,20240816,000000,31.75,31.9193,31.75,31.81,819,0
+BSTP.US,D,20240819,000000,31.79,32.03,31.79,32.01,3184,0
+BSTP.US,D,20240820,000000,32.01,32.07,31.96,31.96,3239,0
+BSTP.US,D,20240821,000000,32.05,32.1099,32.03,32.04,6680,0
+BSTP.US,D,20240822,000000,32.08,32.08,31.879,31.879,2699,0
+BSTP.US,D,20240823,000000,32.1,32.2,32.09,32.1787,2654,0
+BSTP.US,D,20240826,000000,32.1172,32.1172,32.06,32.0823,369,0
+BSTP.US,D,20240827,000000,32.13,32.17,32.1,32.1,3719,0
+BSTP.US,D,20240828,000000,32.01,32.06,31.99,31.99,4531,0
+BSTP.US,D,20240829,000000,32.175,32.1901,32.01,32.01,3475,0
+BSTP.US,D,20240830,000000,32.11,32.2446,32.1,32.2446,2425,0
+BSTP.US,D,20240903,000000,32.14,32.14,31.7665,31.7665,10433,0
+BSTP.US,D,20240904,000000,31.78,31.78,31.7,31.7734,2885,0
+BSTP.US,D,20240905,000000,31.68,31.73,31.6471,31.68,1452,0
+BSTP.US,D,20240906,000000,31.78,31.78,31.3396,31.3396,5550,0
+BSTP.US,D,20240909,000000,31.65,31.65,31.54,31.5795,16057,0
+BSTP.US,D,20240910,000000,31.66,31.73,31.66,31.695,1099,0
+BSTP.US,D,20240911,000000,31.42,31.9169,31.42,31.9169,11668,0
+BSTP.US,D,20240912,000000,31.96,32.12,31.8218,32.0597,3957,0
+BSTP.US,D,20240913,000000,32.17,32.24,32.15,32.1999,5973,0
+BSTP.US,D,20240916,000000,32.25,32.26,32.165,32.19,7654,0
+BSTP.US,D,20240917,000000,32.26,32.32,32.19,32.2262,11910,0
+BSTP.US,D,20240918,000000,32.2,32.28,32.1936,32.1936,5887,0
+BSTP.US,D,20240919,000000,32.56,32.56,32.5199,32.5199,9661,0
+BSTP.US,D,20240920,000000,32.43,32.5456,32.43,32.5082,7890,0
+BSTP.US,D,20240923,000000,32.47,32.57,32.47,32.57,2977,0
+BSTP.US,D,20240924,000000,32.57,32.62,32.56,32.5957,1958,0
+BSTP.US,D,20240925,000000,32.63,32.63,32.52,32.56,2201,0
+BSTP.US,D,20240926,000000,32.61,32.6372,32.61,32.6372,1386,0
+BSTP.US,D,20240927,000000,32.57,32.6088,32.57,32.6088,1300,0
+BSTP.US,D,20240930,000000,32.58,32.72,32.58,32.72,4885,0
+BSTP.US,D,20241001,000000,32.48,32.54,32.44,32.47,7226,0
+BSTP.US,D,20241002,000000,32.37,32.52,32.35,32.4739,3106,0
+BSTP.US,D,20241003,000000,32.48,32.48,32.36,32.4117,2032,0
+BSTP.US,D,20241004,000000,32.5009,32.6057,32.5009,32.6057,1490,0
+BSTP.US,D,20241007,000000,32.57,32.57,32.34,32.42,9338,0
+BSTP.US,D,20241008,000000,32.52,32.6184,32.52,32.6184,1072,0
+BSTP.US,D,20241009,000000,32.54,32.7654,32.54,32.7654,5098,0
+BSTP.US,D,20241010,000000,32.69,32.74,32.64,32.7212,4764,0
+BSTP.US,D,20241011,000000,32.835,32.89,32.8,32.8444,2189,0
+BSTP.US,D,20241014,000000,33,33.04,33,33.0288,6079,0
+BSTP.US,D,20241015,000000,32.98,33.04,32.79,32.8451,6174,0
+BSTP.US,D,20241016,000000,32.95,32.99,32.95,32.955,1750,0
+BSTP.US,D,20241017,000000,32.96,33.01,32.96,32.9686,749,0
+BSTP.US,D,20241018,000000,33.025,33.0643,33.025,33.0643,3065,0
+BSTP.US,D,20241021,000000,33.09,33.09,32.98,33.0069,2524,0
+BSTP.US,D,20241022,000000,32.98,33.07,32.98,33.0403,4115,0
+BSTP.US,D,20241023,000000,34.69,34.69,32.8195,32.8195,969,0
+BSTP.US,D,20241024,000000,32.91,32.93,32.86,32.8909,2785,0
+BSTP.US,D,20241025,000000,33.0583,33.11,32.85,32.85,4296,0
+BSTP.US,D,20241028,000000,32.96,32.99,32.9101,32.97,2962,0
+BSTP.US,D,20241029,000000,32.89,33.04,32.89,33.03,2159,0
+BSTP.US,D,20241030,000000,33.0299,33.0299,32.8901,32.9131,2050,0
+BSTP.US,D,20241031,000000,32.54,32.61,32.49,32.49,1680,0
+BSTP.US,D,20241101,000000,32.41,32.67,32.41,32.6228,3196,0
+BSTP.US,D,20241104,000000,32.57,32.6,32.4941,32.4941,9123,0
+BSTP.US,D,20241105,000000,32.68,32.79,32.68,32.7643,2903,0
+BSTP.US,D,20241106,000000,33.18,33.38,33.18,33.37,2459,0
+BSTP.US,D,20241107,000000,33.39,33.53,33.3801,33.4587,9531,0
+BSTP.US,D,20241108,000000,33.5599,33.59,33.5,33.5112,12525,0
+BSTP.US,D,20241111,000000,33.55,33.5699,33.5226,33.5226,2338,0
+BSTP.US,D,20241112,000000,33.43,33.5287,33.421,33.496,20668,0
+BSTP.US,D,20241113,000000,33.42,33.59,33.42,33.5057,3140,0
+BSTP.US,D,20241114,000000,33.45,33.49,33.361,33.3988,2951,0
+BSTP.US,D,20241115,000000,33.14,33.18,33.05,33.1247,3354,0
+BSTP.US,D,20241118,000000,33.19,33.29,33.19,33.1989,5273,0
+BSTP.US,D,20241119,000000,33.235,33.32,33.23,33.2677,5666,0
+BSTP.US,D,20241120,000000,33.1936,33.29,33.1,33.2641,8310,0
+BSTP.US,D,20241121,000000,33.3028,33.43,33.1831,33.3797,3979,0
+BSTP.US,D,20241122,000000,33.48,33.49,33.41,33.4648,14908,0
+BSTP.US,D,20241125,000000,33.6,33.6,33.4912,33.556,1183,0
+BSTP.US,D,20241126,000000,33.58,33.672,33.58,33.672,3130,0
+BSTP.US,D,20241127,000000,33.6291,33.6591,33.56,33.6037,9083,0
+BSTP.US,D,20241129,000000,33.76,33.76,33.7,33.7508,735,0
+BSTP.US,D,20241202,000000,33.73,33.836,33.73,33.7813,4838,0
+BSTP.US,D,20241203,000000,33.7612,33.8399,33.74,33.797,8647,0
+BSTP.US,D,20241204,000000,33.88,33.93,33.85,33.8885,3757,0
+BSTP.US,D,20241205,000000,33.8544,33.9269,33.83,33.8552,3450,0
+BSTP.US,D,20241206,000000,33.91,33.92,33.9036,33.9036,1285,0
+BSTP.US,D,20241209,000000,33.9069,33.9069,33.7717,33.7887,6011,0
+BSTP.US,D,20241210,000000,33.79,33.8699,33.69,33.7314,28200,0
+BSTP.US,D,20241211,000000,33.8677,33.92,33.8677,33.8854,1862,0
+BSTP.US,D,20241212,000000,33.8301,33.86,33.7957,33.7957,4774,0
+BSTP.US,D,20241213,000000,33.91,33.91,33.72,33.7509,19934,0
+BSTP.US,D,20241216,000000,33.845,33.9099,33.8214,33.88,5848,0
+BSTP.US,D,20241217,000000,33.85,33.85,33.731,33.7993,8259,0
+BSTP.US,D,20241218,000000,33.82,33.855,33.19,33.19,1715,0
+BSTP.US,D,20241219,000000,33.3838,33.3838,33.09,33.09,4413,0
+BSTP.US,D,20241220,000000,33.11,33.52,33.11,33.3691,8868,0
+BSTP.US,D,20241223,000000,33.43,33.5875,33.31,33.5875,1269,0
+BSTP.US,D,20241224,000000,33.615,33.7854,33.615,33.7854,2094,0
+BSTP.US,D,20241226,000000,33.86,33.86,33.8296,33.8296,236,0
+BSTP.US,D,20241227,000000,33.5521,33.5823,33.52,33.5823,11173,0
+BSTP.US,D,20241230,000000,33.33,33.48,33.33,33.3941,6965,0
+BSTP.US,D,20241231,000000,33.29,33.36,33.21,33.21,3373,0
+BSTP.US,D,20250102,000000,33.39,33.39,33.115,33.18,2301,0
+BSTP.US,D,20250103,000000,33.465,33.5576,33.43,33.5119,8950,0
+BSTP.US,D,20250106,000000,33.7979,33.7979,33.621,33.621,5420,0
+BSTP.US,D,20250107,000000,33.5199,33.5199,33.27,33.3603,5808,0
+BSTP.US,D,20250108,000000,33.39,33.44,33.22,33.44,2772,0
+BSTP.US,D,20250110,000000,33.2,33.2,33.07,33.0708,12018,0
+BSTP.US,D,20250113,000000,32.86,33.14,32.84,33.1113,4804,0
+BSTP.US,D,20250114,000000,33.28,33.28,33,33.1319,9950,0
+BSTP.US,D,20250115,000000,33.47,33.6599,33.47,33.5713,2603,0
+BSTP.US,D,20250116,000000,33.61,33.8,33.52,33.5744,29742,0
+BSTP.US,D,20250117,000000,33.6601,33.8263,33.66,33.7514,2792,0
+BSTP.US,D,20250121,000000,33.8193,33.99,33.8112,33.99,21072,0
+BSTP.US,D,20250122,000000,34.08,34.41,34.02,34.0602,7779,0
+BSTP.US,D,20250123,000000,34.12,34.2,34.01,34.11,6354,0
+BSTP.US,D,20250124,000000,34.27,34.28,34.0832,34.1328,22124,0
+BSTP.US,D,20250127,000000,33.8281,33.8281,33.68,33.7992,6594,0
+BSTP.US,D,20250128,000000,33.94,34.12,33.73,34.0283,18264,0
+BSTP.US,D,20250129,000000,33.99,34.0256,33.8311,33.9374,3813,0
+BSTP.US,D,20250130,000000,33.94,34.08,33.94,34.08,8569,0
+BSTP.US,D,20250131,000000,34.11,34.21,33.9511,33.9511,4734,0
+BSTP.US,D,20250203,000000,33.75,33.87,33.6718,33.8115,5730,0
+BSTP.US,D,20250204,000000,33.93,33.96,33.88,33.9502,3499,0
+BSTP.US,D,20250205,000000,33.95,34.12,33.95,34.084,6185,0
+BSTP.US,D,20250206,000000,34.1099,34.18,33.98,34.18,12763,0
+BSTP.US,D,20250207,000000,34.02,34.22,33.8845,33.9301,8254,0
+BSTP.US,D,20250210,000000,34.0499,34.11,33.9601,34.02,2632,0
+BSTP.US,D,20250211,000000,34.0101,34.1586,33.9832,34.0762,7504,0
+BSTP.US,D,20250212,000000,33.9599,34.0799,33.93,34.0097,2648,0
+BSTP.US,D,20250213,000000,34.0011,34.2232,34.0011,34.2232,5530,0
+BSTP.US,D,20250214,000000,34.19,34.31,34.18,34.2479,3294,0
+BSTP.US,D,20250218,000000,34.22,34.299,33.97,34.2656,9274,0
+BSTP.US,D,20250219,000000,34.31,34.3447,34.31,34.3447,692,0
+BSTP.US,D,20250220,000000,34.19,34.28,34.19,34.2701,6014,0
+BSTP.US,D,20250221,000000,34.255,34.255,33.85,33.9135,6557,0
+BSTP.US,D,20250224,000000,33.8,33.91,33.8,33.85,2708,0
+BSTP.US,D,20250225,000000,33.8148,33.8148,33.57,33.6982,6667,0
+BSTP.US,D,20250226,000000,33.83,33.83,33.67,33.6979,572,0
+BSTP.US,D,20250227,000000,33.72,33.72,33.3351,33.3351,895,0
+BSTP.US,D,20250228,000000,33.37,33.6782,33.26,33.6782,7568,0
+BSTP.US,D,20250303,000000,33.8,33.8,33.19,33.2519,2497,0
+BSTP.US,D,20250304,000000,33.04,33.31,32.86,33.0107,42195,0
+BSTP.US,D,20250305,000000,33.0301,33.3155,33.0301,33.2776,2283,0
+BSTP.US,D,20250306,000000,32.78,33.07,32.72,32.8534,2099,0
+BSTP.US,D,20250307,000000,33.0599,33.0599,33.0096,33.0096,581,0
+BSTP.US,D,20250310,000000,32.635,32.635,32.15,32.348,18931,0
+BSTP.US,D,20250311,000000,32.095,32.378,32,32.2011,7311,0
+BSTP.US,D,20250312,000000,32.2701,32.36,32.2641,32.3106,1788,0
+BSTP.US,D,20250313,000000,32.035,32.035,31.88,31.9691,1774,0
+BSTP.US,D,20250314,000000,32.21,32.45,32.21,32.4419,5752,0
+BSTP.US,D,20250317,000000,32.5367,32.74,32.48,32.546,17781,0
+BSTP.US,D,20250318,000000,32.3806,32.42,32.3753,32.3753,1206,0
+BSTP.US,D,20250319,000000,32.47,32.7065,32.441,32.5539,4914,0
+BSTP.US,D,20250320,000000,32.55,32.66,32.45,32.4984,11094,0
+BSTP.US,D,20250321,000000,32.51,32.5766,32.51,32.5766,1000,0
+BSTP.US,D,20250324,000000,32.8528,33.0799,32.8528,33.0165,2892,0
+BSTP.US,D,20250325,000000,32.95,33.0573,32.94,33.0123,15438,0
+BSTP.US,D,20250326,000000,32.805,32.805,32.69,32.69,2310,0
+BSTP.US,D,20250327,000000,32.745,32.79,32.72,32.7206,5256,0
+BSTP.US,D,20250328,000000,32.56,32.6,32.16,32.245,5722,0
+BSTP.US,D,20250331,000000,31.98,32.36,31.98,32.3478,18640,0
+BSTP.US,D,20250401,000000,32.31,32.4368,32.26,32.4368,4839,0
+BSTP.US,D,20250402,000000,32.3,32.6147,32.3,32.6147,17635,0
+BSTP.US,D,20250403,000000,31.75,31.75,31.479,31.479,2980,0
+BSTP.US,D,20250404,000000,30.3818,30.49,30.1232,30.1232,7731,0
+BSTP.US,D,20250407,000000,30.45,30.45,29.71,30.2072,43769,0
+BSTP.US,D,20250408,000000,30.48,30.655,29.62,29.6439,27402,0
+BSTP.US,D,20250409,000000,29.56,31.7018,29.54,31.7018,1732,0
+BSTP.US,D,20250410,000000,30.69,30.91,30.68,30.8744,5077,0
+BSTP.US,D,20250411,000000,30.75,31.32,30.75,31.2827,20568,0
+BSTP.US,D,20250414,000000,31.5252,31.6817,31.41,31.4948,8756,0
+BSTP.US,D,20250415,000000,31.65,31.65,31.3901,31.4715,8259,0
+BSTP.US,D,20250416,000000,31.18,31.27,30.9,30.9595,14173,0
+BSTP.US,D,20250417,000000,30.96,31.11,30.96,31.0134,1828,0
+BSTP.US,D,20250421,000000,30.7899,30.7899,30.3,30.5324,15522,0
+BSTP.US,D,20250422,000000,30.875,31.1446,30.875,31.0559,40579,0
+BSTP.US,D,20250423,000000,31.61,31.61,31.3,31.441,9014,0
+BSTP.US,D,20250424,000000,31.74,31.9,31.72,31.8239,37057,0
+BSTP.US,D,20250425,000000,31.88,32.0194,31.87,32.0122,246530,0
+BSTP.US,D,20250428,000000,32.0879,32.0879,31.8,32.0598,1553,0
+BSTP.US,D,20250429,000000,32.02,32.165,31.99,32.1637,6109,0
+BSTP.US,D,20250430,000000,31.9699,32.28,31.85,32.2575,10198,0
+BSTP.US,D,20250501,000000,32.3899,32.42,32.3475,32.3475,14824,0
+BSTP.US,D,20250502,000000,32.5,32.6878,32.5,32.619,5689,0
+BSTP.US,D,20250505,000000,32.5699,32.6292,32.4801,32.4882,5454,0
+BSTP.US,D,20250506,000000,32.36,32.41,32.31,32.3466,18104,0
+BSTP.US,D,20250507,000000,32.3501,32.43,32.2101,32.3994,8315,0
+BSTP.US,D,20250508,000000,32.7399,32.7399,32.5352,32.5352,1341,0
+BSTP.US,D,20250509,000000,32.55,32.55,32.47,32.5351,6417,0
+BSTP.US,D,20250512,000000,33.1699,33.21,33.085,33.21,4369,0
+BSTP.US,D,20250513,000000,33.37,33.42,33.37,33.3771,4026,0
+BSTP.US,D,20250514,000000,33.37,33.43,33.3601,33.4241,2899,0
+BSTP.US,D,20250515,000000,33.49,33.492,33.43,33.492,4157,0
+BSTP.US,D,20250516,000000,33.61,33.665,33.56,33.6554,1803,0
+BSTP.US,D,20250519,000000,33.52,33.6323,33.51,33.6323,2914,0
+BSTP.US,D,20250520,000000,33.55,33.5874,33.51,33.5874,3047,0
+BSTP.US,D,20250521,000000,33.51,33.57,33.19,33.2628,8952,0
+BSTP.US,D,20250522,000000,33.32,33.39,33.2686,33.2686,3418,0
+BSTP.US,D,20250523,000000,33.08,33.18,33.065,33.0977,7183,0
+BSTP.US,D,20250527,000000,33.43,33.54,33.43,33.5157,15936,0
+BSTP.US,D,20250528,000000,33.51,33.54,33.438,33.438,3664,0
+BSTP.US,D,20250529,000000,33.52,33.54,33.43,33.5198,5806,0
+BSTP.US,D,20250530,000000,33.54,33.5637,33.34,33.5637,1063,0
+BSTP.US,D,20250602,000000,33.49,33.6595,33.45,33.6067,2011,0
+BSTP.US,D,20250603,000000,33.6,33.8099,33.6,33.7428,4068,0
+BSTP.US,D,20250604,000000,33.77,33.8,33.39,33.7439,3076,0
+BSTP.US,D,20250605,000000,33.72,33.81,33.6502,33.6502,4393,0
+BSTP.US,D,20250606,000000,33.79,33.9393,33.79,33.8682,5977,0
+BSTP.US,D,20250609,000000,33.8585,33.9699,33.85,33.8825,1781,0
+BSTP.US,D,20250610,000000,33.89,33.97,33.88,33.9493,2845,0
+BSTP.US,D,20250611,000000,33.9,33.9057,33.89,33.9057,4178,0
+BSTP.US,D,20250612,000000,33.945,34.0352,33.9001,33.9619,1366,0
+BSTP.US,D,20250613,000000,33.85,33.85,33.7359,33.7359,2788,0
+BSTP.US,D,20250616,000000,33.89,34.05,33.89,33.9655,1447,0
+BSTP.US,D,20250617,000000,33.9251,33.9251,33.48,33.8287,14061,0
+BSTP.US,D,20250618,000000,33.86,33.86,33.8,33.8399,1066,0
+BSTP.US,D,20250620,000000,33.79,33.86,33.7714,33.7938,1495,0
+BSTP.US,D,20250623,000000,33.87,34.0183,33.73,33.9809,4526,0
+BSTP.US,D,20250624,000000,34.1583,34.2179,34.1583,34.2179,3993,0
+BSTP.US,D,20250625,000000,34.18,34.28,34.18,34.2202,2426,0
+BSTP.US,D,20250626,000000,34.31,34.4277,34.31,34.3901,3564,0
+BSTP.US,D,20250627,000000,34.43,34.4517,34.34,34.4517,2458,0
+BSTP.US,D,20250630,000000,34.45,34.55,34.45,34.5397,1249,0
+BSTP.US,D,20250701,000000,34.5387,34.5781,34.41,34.554,10891,0
+BSTP.US,D,20250702,000000,34.5,34.619,34.5,34.5754,2502,0
+BSTP.US,D,20250703,000000,34.72,34.8,34.71,34.77,4644,0
+BSTP.US,D,20250707,000000,34.71,34.71,34.48,34.561,5179,0
+BSTP.US,D,20250708,000000,34.59,34.6689,34.57,34.62,9151,0
+BSTP.US,D,20250709,000000,34.68,34.715,34.62,34.715,8636,0
+BSTP.US,D,20250710,000000,34.7466,34.8332,34.7466,34.7639,2618,0
+BSTP.US,D,20250711,000000,34.68,34.8099,34.6601,34.7152,3801,0
+BSTP.US,D,20250714,000000,34.7,34.8099,34.7,34.7548,6214,0
+BSTP.US,D,20250715,000000,34.84,35.28,34.6964,34.6964,4885,0
+BSTP.US,D,20250716,000000,34.71,34.7799,34.5701,34.7309,3970,0
+BSTP.US,D,20250717,000000,34.84,34.9375,34.82,34.8762,4397,0
+BSTP.US,D,20250718,000000,34.95,34.95,34.85,34.896,698,0
+BSTP.US,D,20250721,000000,35,35.06,34.9077,34.9077,4913,0
+BSTP.US,D,20250722,000000,34.9,34.9181,34.88,34.9181,21207,0
+BSTP.US,D,20250723,000000,35.02,35.0815,34.92,35.0815,4291,0
+BSTP.US,D,20250724,000000,35.13,35.21,35.12,35.1269,6987,0
+BSTP.US,D,20250725,000000,35.2299,35.2299,35.18,35.2085,5344,0
+BSTP.US,D,20250728,000000,35.15,35.2155,35.14,35.2155,1096,0
+BSTP.US,D,20250729,000000,35.23,35.2399,35.11,35.1557,4595,0
+BSTP.US,D,20250730,000000,35.17,35.17,35.075,35.1014,1363,0
+BSTP.US,D,20250731,000000,35.301,35.301,35.02,35.0613,3120,0
+BSTP.US,D,20250801,000000,34.76,34.76,34.62,34.6947,3433,0
+BSTP.US,D,20250804,000000,34.95,35.0581,34.93,35.0581,1633,0
+BSTP.US,D,20250805,000000,35.12,35.1379,34.9462,34.9498,2248,0
+BSTP.US,D,20250806,000000,35.0199,35.1054,34.59,35.1054,1473,0
+BSTP.US,D,20250807,000000,35.02,35.0691,34.97,35.0691,537,0
+BSTP.US,D,20250808,000000,35.22,35.2608,35.22,35.2608,978,0
+BSTP.US,D,20250811,000000,35.35,35.35,35.1923,35.1923,4435,0
+BSTP.US,D,20250812,000000,35.3601,35.4702,35.33,35.4702,3597,0
+BSTP.US,D,20250813,000000,35.485,35.6,35.4619,35.5537,7416,0
+BSTP.US,D,20250814,000000,35.44,35.5883,35.1,35.5698,3797,0
+BSTP.US,D,20250815,000000,35.545,35.545,35.46,35.4978,1693,0
+BSTP.US,D,20250818,000000,35.54,35.58,35.4601,35.4822,1566,0
+BSTP.US,D,20250819,000000,35.43,35.56,35.31,35.42,6342,0
+BSTP.US,D,20250820,000000,35.2906,35.3574,35.2423,35.3574,7253,0
+BSTP.US,D,20250821,000000,35.21,35.31,35.21,35.245,1108,0
+BSTP.US,D,20250822,000000,35.571,35.5966,35.55,35.5966,609,0
+BSTP.US,D,20250825,000000,35.575,35.575,35.5397,35.5397,1357,0
+BSTP.US,D,20250826,000000,35.575,35.617,35.51,35.5452,1759,0
+BSTP.US,D,20250827,000000,35.66,35.67,35.625,35.625,1801,0
+BSTP.US,D,20250828,000000,35.67,35.709,35.6601,35.709,671,0
+BSTP.US,D,20250829,000000,35.5101,35.62,35.5101,35.5859,1200,0
+BSTP.US,D,20250902,000000,35.3306,35.4515,35.3,35.4515,2975,0
+BSTP.US,D,20250903,000000,35.47,35.5565,35.47,35.5565,967,0
+BSTP.US,D,20250904,000000,35.55,35.7552,35.55,35.7552,953,0
+BSTP.US,D,20250905,000000,35.61,35.78,35.61,35.7096,1503,0
+BSTP.US,D,20250908,000000,35.71,35.755,35.7,35.7494,1550,0
+BSTP.US,D,20250909,000000,35.78,35.8699,35.77,35.8529,1661,0
+BSTP.US,D,20250910,000000,35.9,35.9049,35.84,35.9049,794,0
+BSTP.US,D,20250911,000000,36.03,36.0799,36.02,36.0799,1344,0
+BSTP.US,D,20250912,000000,36.05,36.0655,36.0452,36.0655,563,0
+BSTP.US,D,20250915,000000,36.1499,36.15,36.1118,36.1118,705,0
+BSTP.US,D,20250916,000000,36.25,36.27,36.06,36.0942,3052,0
+BSTP.US,D,20250917,000000,36.1,36.11,35.75,36.0827,4480,0
+BSTP.US,D,20250918,000000,36.23,36.24,36.2156,36.2156,2399,0
+BSTP.US,D,20250919,000000,36.1802,36.2883,36.1802,36.2883,408,0
+BSTP.US,D,20250922,000000,36.35,36.35,36.275,36.3353,517,0
+BSTP.US,D,20250923,000000,36.34,36.3799,36.2015,36.2314,2740,0
+BSTP.US,D,20250924,000000,36.26,36.26,36.0813,36.1704,1994,0
+BSTP.US,D,20250925,000000,35.98,36.16,35.98,36.0642,2469,0
+BSTP.US,D,20250926,000000,36.21,36.2249,36.17,36.2249,731,0
+BSTP.US,D,20250929,000000,36.32,36.32,36.21,36.2723,1371,0
+BSTP.US,D,20250930,000000,36.31,36.3899,36.24,36.3704,4430,0
+BSTP.US,D,20251001,000000,36.345,36.4448,36.34,36.4448,4391,0
+BSTP.US,D,20251002,000000,36.43,36.5299,36.39,36.445,7468,0
+BSTP.US,D,20251003,000000,36.495,36.52,36.4522,36.4522,2270,0
+BSTP.US,D,20251006,000000,36.42,36.58,36.42,36.5149,2445,0
+BSTP.US,D,20251007,000000,36.42,36.45,36.38,36.4166,2898,0
+BSTP.US,D,20251008,000000,36.58,36.58,36.5,36.54,1450,0
+BSTP.US,D,20251009,000000,36.39,36.4751,36.39,36.4751,1220,0
+BSTP.US,D,20251010,000000,36.52,36.577,35.8278,35.8278,3233,0
+BSTP.US,D,20251013,000000,36.21,36.21,36.135,36.2053,474,0
+BSTP.US,D,20251014,000000,35.99,36.305,35.99,36.1196,2666,0
+BSTP.US,D,20251015,000000,36.34,36.36,36.21,36.2206,1479,0
+BSTP.US,D,20251016,000000,36.2609,36.3604,36.03,36.0792,1124,0
+BSTP.US,D,20251017,000000,36.14,36.2773,36.0618,36.2572,1332,0
+BSTP.US,D,20251020,000000,36.46,36.5337,36.46,36.5337,1112,0
+BSTP.US,D,20251021,000000,36.46,36.59,36.46,36.5584,2238,0
+BSTP.US,D,20251022,000000,36.5,36.5,36.24,36.395,6088,0
+BSTP.US,D,20251023,000000,36.505,36.5407,36.505,36.5407,1488,0
+BSTP.US,D,20251024,000000,36.79,36.8,36.725,36.7431,758,0
+BSTP.US,D,20251027,000000,36.9596,36.9899,36.9596,36.9899,756,0
+BSTP.US,D,20251028,000000,36.982,37.05,36.982,37.0034,5644,0
+BSTP.US,D,20251029,000000,37.03,37.03,36.8885,36.9559,3301,0
+BSTP.US,D,20251030,000000,36.8784,36.885,36.73,36.7594,2450,0
+BSTP.US,D,20251031,000000,36.84,37.03,36.8224,36.8224,5232,0
+BSTP.US,D,20251103,000000,36.83,36.8392,36.7465,36.8188,1527,0
+BSTP.US,D,20251104,000000,36.6004,36.6004,36.5656,36.5656,1630,0
+BSTP.US,D,20251105,000000,36.71,36.71,36.6871,36.6871,1021,0
+BSTP.US,D,20251106,000000,36.395,36.57,36.3949,36.4585,2703,0
+BSTP.US,D,20251107,000000,36.18,36.4196,36.18,36.4196,721,0
+BSTP.US,D,20251110,000000,36.71,36.8158,36.66,36.8158,5228,0
+BSTP.US,D,20251111,000000,36.88,36.88,36.8363,36.8363,417,0
+BSTP.US,D,20251112,000000,36.83,36.8494,36.83,36.8494,123,0
+BSTP.US,D,20251113,000000,36.594,36.594,36.4327,36.4327,3513,0
+BSTP.US,D,20251114,000000,36.4501,36.48,36.4501,36.4559,350,0
+BSTP.US,D,20251117,000000,36.12,36.2399,36.12,36.2191,1360,0
+BSTP.US,D,20251118,000000,35.89,36.22,35.89,36.0835,3176,0
+BSTP.US,D,20251119,000000,35.97,36.1522,35.97,36.1522,1389,0
+BSTP.US,D,20251120,000000,36.501,36.501,35.74,35.7676,1030,0
+BSTP.US,D,20251121,000000,35.78,36.1177,35.78,36.03,3098,0
+BSTP.US,D,20251124,000000,36.29,36.4275,36.29,36.4275,1400,0
+BSTP.US,D,20251125,000000,36.385,36.69,36.385,36.69,4554,0
+BSTP.US,D,20251126,000000,36.7368,36.81,36.62,36.7931,3765,0
+BSTP.US,D,20251128,000000,36.95,36.95,36.85,36.8919,7784,0
+BSTP.US,D,20251201,000000,36.8,36.85,36.79,36.823,2285,0
+BSTP.US,D,20251202,000000,36.87,36.91,36.87,36.8838,1742,0
+BSTP.US,D,20251203,000000,36.915,37.03,36.915,36.96,2686,0
+BSTP.US,D,20251204,000000,36.955,36.9698,36.871,36.9698,2644,0
+BSTP.US,D,20251205,000000,36.985,37.09,36.985,37.0268,1151,0
+BSTP.US,D,20251208,000000,37.0297,37.0297,36.9307,36.9307,1738,0
+BSTP.US,D,20251209,000000,37.03,37.04,36.86,36.9446,15530,0
+BSTP.US,D,20251210,000000,36.98,37.2052,36.98,37.1223,1920,0
+BSTP.US,D,20251211,000000,37.1,37.1684,37.1,37.1684,792,0
+BSTP.US,D,20251215,000000,36.8701,36.96,36.8701,36.9242,6630,0
+BSTP.US,D,20251216,000000,36.8,36.8884,36.7801,36.8884,751,0
+BSTP.US,D,20251217,000000,36.63,36.6301,36.56,36.5662,3019,0
+BSTP.US,D,20251218,000000,36.79,36.87,36.63,36.7945,7698,0
+BSTP.US,D,20251219,000000,37.036,37.04,37.0124,37.0124,1434,0
+BSTP.US,D,20251222,000000,37.19,37.19,37.14,37.1817,3829,0
+BSTP.US,D,20251223,000000,37.2244,37.34,37.201,37.3007,4534,0
+BSTP.US,D,20251226,000000,37.36,37.377,37.33,37.3688,2467,0
+BSTP.US,D,20251229,000000,37.33,37.33,37.26,37.3152,2763,0
+BSTP.US,D,20251230,000000,37.36,37.36,37.26,37.2731,4045,0
+BSTP.US,D,20251231,000000,37.17,37.17,37.09,37.1292,1277,0
+BSTP.US,D,20260102,000000,37.1,37.2,37.1,37.1549,4617,0
+BSTP.US,D,20260105,000000,37.39,37.39,37.292,37.292,5450,0
+BSTP.US,D,20260106,000000,37.32,37.455,37.32,37.455,3307,0
+BSTP.US,D,20260107,000000,37.49,37.5,37.3758,37.3758,10820,0
+BSTP.US,D,20260108,000000,37.35,37.4399,37.35,37.3774,2007,0
+BSTP.US,D,20260109,000000,37.4312,37.5705,37.4312,37.5705,2393,0
+BSTP.US,D,20260112,000000,37.61,37.6499,37.54,37.5988,2568,0
+BSTP.US,D,20260113,000000,37.5698,37.62,37.51,37.5287,4832,0
+BSTP.US,D,20260114,000000,38.13,38.13,37.25,37.4266,8283,0
+BSTP.US,D,20260115,000000,37.64,37.64,37.4853,37.4853,1088,0
+BSTP.US,D,20260116,000000,37.57,37.57,37.44,37.5106,4058,0
+BSTP.US,D,20260120,000000,37.15,37.26,36.94,36.9755,10949,0
+BSTP.US,D,20260121,000000,37.18,37.2751,37.0701,37.2751,1350,0
+BSTP.US,D,20260122,000000,37.37,37.4596,37.335,37.405,786,0
+BSTP.US,D,20260123,000000,37.45,37.46,37.4126,37.4126,602,0
+BSTP.US,D,20260126,000000,37.39,37.62,37.25,37.5464,16884,0
+BSTP.US,D,20260127,000000,37.56,37.68,37.52,37.6049,9338,0
+BSTP.US,D,20260128,000000,37.61,37.65,37.59,37.6417,2876,0
+BSTP.US,D,20260129,000000,37.555,37.5712,37.3997,37.5712,6604,0
+BSTP.US,D,20260130,000000,37.53,37.56,37.3855,37.4792,10658,0
+BSTP.US,D,20260202,000000,37.53,37.7099,37.52,37.6214,17732,0
+BSTP.US,D,20260203,000000,37.57,37.57,37.27,37.4297,6822,0
+BSTP.US,D,20260204,000000,37.38,37.51,37.17,37.306,3896,0
+BSTP.US,D,20260205,000000,37.21,37.21,36.9797,36.9797,622,0
+BSTP.US,D,20260206,000000,37.29,37.57,37.255,37.5094,5402,0
+BSTP.US,D,20260209,000000,37.53,37.7,37.53,37.6147,2356,0
+BSTP.US,D,20260210,000000,37.66,37.67,37.5273,37.5273,3056,0
+BSTP.US,D,20260211,000000,37.57,37.63,37.5,37.5686,3946,0
+BSTP.US,D,20260212,000000,37.61,37.62,37.1279,37.1279,18827,0
+BSTP.US,D,20260213,000000,37.21,37.57,37.08,37.1188,15937,0
+BSTP.US,D,20260217,000000,37.01,37.22,36.93,37.12,12575,0
+BSTP.US,D,20260218,000000,37.18,37.44,37.18,37.24,2350,0

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

@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUSA.US,D,20231006,000000,25.212,25.212,25.212,25.212,39,0
+BUSA.US,D,20231009,000000,25.21,25.53,25.2028,25.4358,8210,0
+BUSA.US,D,20231010,000000,25.685,25.685,25.5422,25.5422,881,0
+BUSA.US,D,20231011,000000,25.465,25.5406,25.465,25.5406,327,0
+BUSA.US,D,20231012,000000,25.41,25.4899,25.3387,25.3387,4959,0
+BUSA.US,D,20231013,000000,25.31,25.3284,25.31,25.3284,7447,0
+BUSA.US,D,20231016,000000,25.59,25.5928,25.59,25.5928,484,0
+BUSA.US,D,20231017,000000,25.83,25.83,25.713,25.713,33184,0
+BUSA.US,D,20231018,000000,25.53,25.59,25.39,25.39,26349,0
+BUSA.US,D,20231019,000000,25.28,25.48,25.1494,25.1494,53837,0
+BUSA.US,D,20231020,000000,24.99,24.99,24.8761,24.8761,29911,0
+BUSA.US,D,20231023,000000,24.79,24.83,24.65,24.6507,24929,0
+BUSA.US,D,20231024,000000,24.83,24.83,24.74,24.7524,25613,0
+BUSA.US,D,20231025,000000,24.53,24.66,24.53,24.5516,40249,0
+BUSA.US,D,20231026,000000,24.68,24.71,24.6018,24.6018,35553,0
+BUSA.US,D,20231027,000000,24.4,24.4,24.1639,24.1639,24826,0
+BUSA.US,D,20231030,000000,24.28,24.4312,24.28,24.4312,27945,0
+BUSA.US,D,20231031,000000,24.48,24.64,24.48,24.6366,46892,0
+BUSA.US,D,20231101,000000,24.76,24.7675,24.6,24.7675,28460,0
+BUSA.US,D,20231102,000000,25,25.21,24.9308,25.21,40427,0
+BUSA.US,D,20231103,000000,25.39,25.69,25.39,25.57,52352,0
+BUSA.US,D,20231106,000000,25.49,25.49,25.45,25.4622,25664,0
+BUSA.US,D,20231107,000000,25.36,25.37,25.2507,25.2507,21805,0
+BUSA.US,D,20231108,000000,25.28,25.28,25.17,25.2056,35313,0
+BUSA.US,D,20231109,000000,25.1701,25.2273,24.9967,24.9967,52381,0
+BUSA.US,D,20231110,000000,24.99,25.3014,24.99,25.3014,44804,0
+BUSA.US,D,20231113,000000,25.27,25.3039,25.27,25.3039,46245,0
+BUSA.US,D,20231114,000000,25.76,25.76,25.7384,25.7384,26801,0
+BUSA.US,D,20231115,000000,25.88,25.94,25.82,25.8393,33973,0
+BUSA.US,D,20231116,000000,25.715,25.7428,25.651,25.7428,32312,0
+BUSA.US,D,20231117,000000,25.82,25.8975,25.82,25.8975,51683,0
+BUSA.US,D,20231120,000000,25.86,26.03,25.86,26.01,38960,0
+BUSA.US,D,20231121,000000,25.964,25.99,25.94,25.9586,48334,0
+BUSA.US,D,20231122,000000,26.015,26.04,26.01,26.0369,36200,0
+BUSA.US,D,20231124,000000,26.14,26.14,26.0922,26.0922,24625,0
+BUSA.US,D,20231127,000000,26.04,26.04,26.015,26.0253,23373,0
+BUSA.US,D,20231128,000000,25.95,26.03,25.9401,25.9575,80463,0
+BUSA.US,D,20231129,000000,26.04,26.06,25.913,25.913,37309,0
+BUSA.US,D,20231130,000000,26.0099,26.1197,25.9999,26.1197,24674,0
+BUSA.US,D,20231201,000000,26.2317,26.42,26.2317,26.4139,34521,0
+BUSA.US,D,20231204,000000,26.4,26.43,26.35,26.35,19874,0
+BUSA.US,D,20231205,000000,26.284,26.33,26.2025,26.2025,33060,0
+BUSA.US,D,20231206,000000,26.41,26.41,26.14,26.14,42781,0
+BUSA.US,D,20231207,000000,26.2,26.29,26.2,26.24,60508,0
+BUSA.US,D,20231208,000000,26.27,26.44,26.27,26.39,25820,0
+BUSA.US,D,20231211,000000,26.66,26.68,26.63,26.6336,29138,0
+BUSA.US,D,20231212,000000,26.63,26.6815,26.63,26.6423,28814,0
+BUSA.US,D,20231213,000000,26.62,27,26.61,27,39846,0
+BUSA.US,D,20231214,000000,27.27,27.45,27.27,27.38,11964,0
+BUSA.US,D,20231215,000000,27.36,27.37,27.17,27.24,68995,0
+BUSA.US,D,20231218,000000,27.35,27.39,27.3,27.35,28395,0
+BUSA.US,D,20231219,000000,27.47,27.58,27.47,27.58,20578,0
+BUSA.US,D,20231220,000000,27.535,27.57,27.1656,27.1656,34464,0
+BUSA.US,D,20231221,000000,27.38,27.47,27.31,27.47,33832,0
+BUSA.US,D,20231222,000000,27.71,27.71,27.5811,27.5811,31092,0
+BUSA.US,D,20231226,000000,27.66,27.73,27.66,27.73,10132,0
+BUSA.US,D,20231227,000000,27.68,27.7,27.625,27.63,48229,0
+BUSA.US,D,20231228,000000,27.72,27.725,27.68,27.68,33018,0
+BUSA.US,D,20231229,000000,27.68,27.68,27.63,27.68,27017,0
+BUSA.US,D,20240102,000000,27.57,27.86,27.57,27.79,12023,0
+BUSA.US,D,20240103,000000,27.67,27.84,27.67,27.68,100320,0
+BUSA.US,D,20240104,000000,27.79,27.79,27.58,27.58,28884,0
+BUSA.US,D,20240105,000000,27.81,27.84,27.68,27.74,311130,0
+BUSA.US,D,20240108,000000,27.71,27.9,27.71,27.9,43971,0
+BUSA.US,D,20240109,000000,27.78,27.78,27.64,27.69,77853,0
+BUSA.US,D,20240110,000000,27.74,27.74,27.62,27.74,34981,0
+BUSA.US,D,20240111,000000,27.59,27.7207,27.5566,27.7207,30025,0
+BUSA.US,D,20240112,000000,27.6866,27.6958,27.6866,27.6958,25294,0
+BUSA.US,D,20240116,000000,27.5311,27.54,27.42,27.46,42816,0
+BUSA.US,D,20240117,000000,27.41,27.419,27.285,27.3,35645,0
+BUSA.US,D,20240118,000000,27.27,27.41,27.23,27.41,40053,0
+BUSA.US,D,20240119,000000,27.49,27.696,27.49,27.696,22154,0
+BUSA.US,D,20240122,000000,27.91,27.9409,27.85,27.85,47684,0
+BUSA.US,D,20240123,000000,27.87,27.8754,27.7801,27.8754,57360,0
+BUSA.US,D,20240124,000000,28.0389,28.09,27.9439,27.9439,11642,0
+BUSA.US,D,20240125,000000,28.07,28.1699,28.0699,28.1699,1637,0
+BUSA.US,D,20240126,000000,28.22,28.25,28.1799,28.25,70931,0
+BUSA.US,D,20240129,000000,28.19,28.3039,28.1605,28.3039,12704,0
+BUSA.US,D,20240130,000000,28.35,28.46,28.32,28.4461,35272,0
+BUSA.US,D,20240131,000000,28.38,28.47,28.15,28.15,43470,0
+BUSA.US,D,20240201,000000,28.37,28.37,28.1046,28.34,44849,0
+BUSA.US,D,20240202,000000,28.41,28.45,28.28,28.33,33539,0
+BUSA.US,D,20240205,000000,28.12,28.2124,28.12,28.2124,31911,0
+BUSA.US,D,20240206,000000,28.245,28.3115,28.245,28.29,29129,0
+BUSA.US,D,20240207,000000,28.38,28.4246,28.37,28.41,28551,0
+BUSA.US,D,20240208,000000,28.34,28.34,28.15,28.24,23848,0
+BUSA.US,D,20240209,000000,28.305,28.38,28.2906,28.375,28650,0
+BUSA.US,D,20240212,000000,28.4,28.6401,28.38,28.5821,28336,0
+BUSA.US,D,20240213,000000,28.32,28.5,28.16,28.25,30196,0
+BUSA.US,D,20240214,000000,28.44,28.5104,28.38,28.5104,29715,0
+BUSA.US,D,20240215,000000,28.76,28.905,28.73,28.85,46792,0
+BUSA.US,D,20240216,000000,28.86,28.89,28.7993,28.7993,39459,0
+BUSA.US,D,20240220,000000,28.78,28.8,28.6975,28.6975,20169,0
+BUSA.US,D,20240221,000000,28.62,28.8239,28.62,28.8239,33900,0
+BUSA.US,D,20240222,000000,28.99,29.09,28.97,29.09,29641,0
+BUSA.US,D,20240223,000000,29.2384,29.24,29.2,29.21,40347,0
+BUSA.US,D,20240226,000000,29.28,29.28,29.105,29.12,39612,0
+BUSA.US,D,20240227,000000,29.18,29.24,29.1567,29.24,52359,0
+BUSA.US,D,20240228,000000,29.23,29.245,29.1268,29.1268,38866,0
+BUSA.US,D,20240229,000000,29.175,29.29,29.13,29.29,64867,0
+BUSA.US,D,20240301,000000,29.26,29.42,29.26,29.37,41812,0
+BUSA.US,D,20240304,000000,29.35,29.41,29.35,29.37,25873,0
+BUSA.US,D,20240305,000000,29.43,29.46,29.33,29.33,31116,0
+BUSA.US,D,20240306,000000,29.41,29.57,29.41,29.45,22401,0
+BUSA.US,D,20240307,000000,29.64,29.64,29.5901,29.6325,30192,0
+BUSA.US,D,20240308,000000,29.72,29.75,29.667,29.667,24019,0
+BUSA.US,D,20240311,000000,29.65,29.7667,29.56,29.76,35513,0
+BUSA.US,D,20240312,000000,29.86,29.8639,29.7492,29.8639,38706,0
+BUSA.US,D,20240313,000000,29.915,29.99,29.88,29.88,35055,0
+BUSA.US,D,20240314,000000,29.7,29.7609,29.615,29.75,27669,0
+BUSA.US,D,20240315,000000,29.56,29.79,29.56,29.74,31166,0
+BUSA.US,D,20240318,000000,29.85,29.88,29.82,29.85,7963,0
+BUSA.US,D,20240319,000000,29.85,29.98,29.85,29.976,43435,0
+BUSA.US,D,20240320,000000,30.017,30.217,29.99,30.217,21829,0
+BUSA.US,D,20240321,000000,30.41,30.485,30.39,30.48,19001,0
+BUSA.US,D,20240322,000000,30.5,30.5,30.365,30.3947,30079,0
+BUSA.US,D,20240325,000000,30.44,30.46,30.407,30.407,25318,0
+BUSA.US,D,20240326,000000,30.4379,30.495,30.41,30.41,29574,0
+BUSA.US,D,20240327,000000,30.63,30.79,30.58,30.79,24006,0
+BUSA.US,D,20240328,000000,30.84,30.9244,30.84,30.9244,76070,0
+BUSA.US,D,20240401,000000,30.8111,30.85,30.79,30.84,25864,0
+BUSA.US,D,20240402,000000,30.73,30.73,30.55,30.62,68509,0
+BUSA.US,D,20240403,000000,30.59,30.71,30.59,30.6419,64376,0
+BUSA.US,D,20240404,000000,30.81,30.84,30.3384,30.3384,29735,0
+BUSA.US,D,20240405,000000,30.31,30.53,30.28,30.51,12460,0
+BUSA.US,D,20240408,000000,30.56,30.56,30.47,30.47,34833,0
+BUSA.US,D,20240409,000000,30.515,30.515,30.31,30.44,35269,0
+BUSA.US,D,20240410,000000,30.2228,30.25,30.05,30.08,18290,0
+BUSA.US,D,20240411,000000,29.8201,30.0228,29.8201,29.99,29545,0
+BUSA.US,D,20240412,000000,29.8101,29.8101,29.4805,29.55,16054,0
+BUSA.US,D,20240415,000000,29.86,29.86,29.36,29.42,21146,0
+BUSA.US,D,20240416,000000,29.37,29.3702,29.1601,29.2202,70545,0
+BUSA.US,D,20240417,000000,29.32,29.32,29.11,29.1746,34423,0
+BUSA.US,D,20240418,000000,29.28,29.38,29.15,29.2,43043,0
+BUSA.US,D,20240419,000000,29.21,29.51,29.21,29.51,17118,0
+BUSA.US,D,20240422,000000,29.57,29.92,29.57,29.76,20591,0
+BUSA.US,D,20240423,000000,29.905,30.0799,29.785,29.995,25050,0
+BUSA.US,D,20240424,000000,29.92,29.97,29.84,29.97,30178,0
+BUSA.US,D,20240425,000000,29.5647,29.7986,29.5201,29.71,56764,0
+BUSA.US,D,20240426,000000,29.79,29.89,29.76,29.84,44285,0
+BUSA.US,D,20240429,000000,29.8901,29.91,29.818,29.8843,39122,0
+BUSA.US,D,20240430,000000,29.7999,29.8001,29.5952,29.5952,22123,0
+BUSA.US,D,20240501,000000,29.38,29.64,29.35,29.35,29771,0
+BUSA.US,D,20240502,000000,29.53,29.53,29.35,29.45,29785,0
+BUSA.US,D,20240503,000000,29.64,29.64,29.34,29.4755,27869,0
+BUSA.US,D,20240506,000000,29.6695,29.7007,29.6273,29.7007,24257,0
+BUSA.US,D,20240507,000000,29.84,29.8802,29.84,29.85,29637,0
+BUSA.US,D,20240508,000000,29.83,29.9511,29.82,29.95,27223,0
+BUSA.US,D,20240509,000000,30,30.1447,30,30.1447,35259,0
+BUSA.US,D,20240510,000000,30.26,30.26,30.1701,30.2,22983,0
+BUSA.US,D,20240513,000000,30.26,30.26,30.12,30.12,19383,0
+BUSA.US,D,20240514,000000,30.2059,30.21,30.135,30.1807,7277,0
+BUSA.US,D,20240515,000000,30.27,30.32,30.2465,30.32,42862,0
+BUSA.US,D,20240516,000000,30.2986,30.36,30.29,30.2961,26925,0
+BUSA.US,D,20240517,000000,30.28,30.34,30.24,30.33,32493,0
+BUSA.US,D,20240520,000000,30.33,30.39,30.1957,30.1957,35650,0
+BUSA.US,D,20240521,000000,30.19,30.23,30.15,30.2188,21185,0
+BUSA.US,D,20240522,000000,30.2,30.21,30.1312,30.1811,30930,0
+BUSA.US,D,20240523,000000,30.09,30.09,29.8,29.8465,14029,0
+BUSA.US,D,20240524,000000,29.96,29.985,29.9301,29.97,27602,0
+BUSA.US,D,20240528,000000,29.84,29.85,29.68,29.742,19411,0
+BUSA.US,D,20240529,000000,29.55,29.56,29.5,29.52,11911,0
+BUSA.US,D,20240530,000000,29.55,29.7346,29.55,29.68,30709,0
+BUSA.US,D,20240531,000000,29.76,30.16,29.74,30.15,40472,0
+BUSA.US,D,20240603,000000,30.15,30.15,29.92,29.963,19633,0
+BUSA.US,D,20240604,000000,29.84,29.855,29.67,29.74,33736,0
+BUSA.US,D,20240605,000000,29.8,29.8409,29.63,29.83,22573,0
+BUSA.US,D,20240606,000000,29.83,29.8909,29.76,29.806,36682,0
+BUSA.US,D,20240607,000000,29.77,30.02,29.77,29.8052,22608,0
+BUSA.US,D,20240610,000000,29.695,29.88,29.68,29.87,19162,0
+BUSA.US,D,20240611,000000,29.5,29.6,29.5,29.57,32125,0
+BUSA.US,D,20240612,000000,29.77,29.77,29.59,29.62,23816,0
+BUSA.US,D,20240613,000000,29.4673,29.5393,29.4673,29.5393,2258,0
+BUSA.US,D,20240614,000000,29.34,29.35,29.2909,29.35,41329,0
+BUSA.US,D,20240617,000000,29.3,29.57,29.28,29.56,31441,0
+BUSA.US,D,20240618,000000,29.71,29.7253,29.68,29.69,32939,0
+BUSA.US,D,20240620,000000,29.71,29.8901,29.71,29.83,48666,0
+BUSA.US,D,20240621,000000,29.81,29.88,29.75,29.85,37613,0
+BUSA.US,D,20240624,000000,30.13,30.2,30.13,30.1706,37915,0
+BUSA.US,D,20240625,000000,30.03,30.0314,29.87,29.94,26718,0
+BUSA.US,D,20240626,000000,29.7737,29.8925,29.7737,29.8925,16688,0
+BUSA.US,D,20240627,000000,29.72,29.72,29.5763,29.7,28662,0
+BUSA.US,D,20240628,000000,29.85,29.92,29.74,29.83,47376,0
+BUSA.US,D,20240701,000000,29.77,29.7901,29.72,29.73,25110,0
+BUSA.US,D,20240702,000000,29.69,29.85,29.69,29.85,42241,0
+BUSA.US,D,20240703,000000,29.92,29.92,29.8,29.8,16318,0
+BUSA.US,D,20240705,000000,29.79,29.79,29.57,29.67,23495,0
+BUSA.US,D,20240708,000000,29.8198,29.8198,29.65,29.7,18267,0
+BUSA.US,D,20240709,000000,29.65,29.8201,29.65,29.69,40477,0
+BUSA.US,D,20240710,000000,29.77,29.95,29.77,29.95,35111,0
+BUSA.US,D,20240711,000000,30.14,30.22,30.14,30.22,22511,0
+BUSA.US,D,20240712,000000,30.28,30.5,30.28,30.37,19847,0
+BUSA.US,D,20240715,000000,30.62,30.73,30.61,30.61,29372,0
+BUSA.US,D,20240716,000000,31,31.17,31,31.17,26874,0
+BUSA.US,D,20240717,000000,31.27,31.3706,31.27,31.29,18033,0
+BUSA.US,D,20240718,000000,31.45,31.47,30.9407,30.99,20684,0
+BUSA.US,D,20240719,000000,30.96,30.96,30.68,30.71,6609,0
+BUSA.US,D,20240722,000000,30.735,30.8,30.72,30.8,24934,0
+BUSA.US,D,20240723,000000,30.81,30.81,30.7003,30.7158,15733,0
+BUSA.US,D,20240724,000000,30.63,30.785,30.63,30.6545,21337,0
+BUSA.US,D,20240725,000000,31.018,31.1709,30.89,30.89,26959,0
+BUSA.US,D,20240726,000000,31.38,31.465,31.325,31.428,13084,0
+BUSA.US,D,20240729,000000,31.3826,31.51,31.3701,31.4934,15897,0
+BUSA.US,D,20240730,000000,31.56,31.72,31.56,31.65,39349,0
+BUSA.US,D,20240731,000000,31.74,31.79,31.63,31.63,17170,0
+BUSA.US,D,20240801,000000,31.31,31.31,31.04,31.1134,27032,0
+BUSA.US,D,20240802,000000,30.7246,30.7246,30.28,30.44,14436,0
+BUSA.US,D,20240805,000000,29.72,29.8501,29.561,29.66,18587,0
+BUSA.US,D,20240806,000000,29.83,30.2201,29.83,29.91,28296,0
+BUSA.US,D,20240807,000000,30.24,30.25,29.69,29.69,22615,0
+BUSA.US,D,20240808,000000,30.08,30.14,30,30.1261,20159,0
+BUSA.US,D,20240809,000000,30.01,30.2711,30.01,30.1822,22075,0
+BUSA.US,D,20240812,000000,30.06,30.18,29.97,29.99,19256,0
+BUSA.US,D,20240813,000000,30.08,30.315,30.08,30.27,21204,0
+BUSA.US,D,20240814,000000,30.385,30.49,30.345,30.47,21767,0
+BUSA.US,D,20240815,000000,30.7217,30.84,30.7217,30.83,22298,0
+BUSA.US,D,20240816,000000,30.86,30.97,30.83,30.96,27290,0
+BUSA.US,D,20240819,000000,31.05,31.1912,31.05,31.1912,7259,0
+BUSA.US,D,20240820,000000,31.13,31.15,31.03,31.053,30616,0
+BUSA.US,D,20240821,000000,31.09,31.19,31.0637,31.19,21018,0
+BUSA.US,D,20240822,000000,31.19,31.2488,31.16,31.1938,16565,0
+BUSA.US,D,20240823,000000,31.44,31.5852,31.4,31.5852,2984,0
+BUSA.US,D,20240826,000000,31.71,31.78,31.56,31.5643,28072,0
+BUSA.US,D,20240827,000000,31.56,31.57,31.44,31.5,25225,0
+BUSA.US,D,20240828,000000,31.6056,31.66,31.449,31.5802,24609,0
+BUSA.US,D,20240829,000000,31.6559,31.87,31.65,31.6693,50780,0
+BUSA.US,D,20240830,000000,31.79,31.9502,31.66,31.9502,15523,0
+BUSA.US,D,20240903,000000,31.6687,31.76,31.5561,31.5561,25455,0
+BUSA.US,D,20240904,000000,31.61,31.68,31.45,31.5183,20376,0
+BUSA.US,D,20240905,000000,31.35,31.35,31.17,31.2025,34279,0
+BUSA.US,D,20240906,000000,31.14,31.14,30.741,30.741,17842,0
+BUSA.US,D,20240909,000000,31,31.1634,30.95,30.9741,25974,0
+BUSA.US,D,20240910,000000,30.99,30.99,30.69,30.8507,30325,0
+BUSA.US,D,20240911,000000,30.41,30.7877,30.39,30.7877,16945,0
+BUSA.US,D,20240912,000000,30.68,30.8636,30.68,30.8636,23307,0
+BUSA.US,D,20240913,000000,31.1332,31.21,31.11,31.1798,18590,0
+BUSA.US,D,20240916,000000,31.44,31.44,31.28,31.43,20305,0
+BUSA.US,D,20240917,000000,31.52,31.615,31.43,31.47,14430,0
+BUSA.US,D,20240918,000000,31.53,31.71,31.46,31.48,25229,0
+BUSA.US,D,20240919,000000,31.81,31.88,31.79,31.8397,14171,0
+BUSA.US,D,20240920,000000,31.5608,31.67,31.5546,31.62,24594,0
+BUSA.US,D,20240923,000000,31.72,31.75,31.64,31.68,18161,0
+BUSA.US,D,20240924,000000,31.7,31.7,31.55,31.57,22616,0
+BUSA.US,D,20240925,000000,31.46,31.46,31.28,31.29,24516,0
+BUSA.US,D,20240926,000000,31.53,31.64,31.52,31.64,36041,0
+BUSA.US,D,20240927,000000,31.735,31.85,31.66,31.69,11083,0
+BUSA.US,D,20240930,000000,31.71,31.8,31.62,31.8,23516,0
+BUSA.US,D,20241001,000000,31.72,31.75,31.54,31.7,43106,0
+BUSA.US,D,20241002,000000,31.63,31.73,31.585,31.5943,20809,0
+BUSA.US,D,20241003,000000,31.43,31.46,31.38,31.42,21860,0
+BUSA.US,D,20241004,000000,31.555,31.74,31.54,31.725,36508,0
+BUSA.US,D,20241007,000000,31.59,31.66,31.49,31.5129,20626,0
+BUSA.US,D,20241008,000000,31.46,31.5693,31.42,31.5693,21955,0
+BUSA.US,D,20241009,000000,31.66,31.86,31.66,31.8317,21833,0
+BUSA.US,D,20241010,000000,31.83,31.83,31.68,31.7598,21450,0
+BUSA.US,D,20241011,000000,32.2,32.2,32.06,32.1345,16761,0
+BUSA.US,D,20241014,000000,32.14,32.32,32.14,32.29,21314,0
+BUSA.US,D,20241015,000000,32.37,32.48,32.19,32.19,31613,0
+BUSA.US,D,20241016,000000,32.59,32.59,32.43,32.49,22392,0
+BUSA.US,D,20241017,000000,32.4476,32.5173,32.44,32.49,28152,0
+BUSA.US,D,20241018,000000,32.33,32.44,32.33,32.4108,25536,0
+BUSA.US,D,20241021,000000,32.37,32.37,32.13,32.1355,25076,0
+BUSA.US,D,20241022,000000,31.91,32.13,31.91,32.1143,26817,0
+BUSA.US,D,20241023,000000,32.16,32.16,31.9221,32.0813,25747,0
+BUSA.US,D,20241024,000000,32.08,32.15,32,32.0574,23912,0
+BUSA.US,D,20241025,000000,32.05,32.05,31.7,31.7,24018,0
+BUSA.US,D,20241028,000000,31.87,31.97,31.87,31.94,18222,0
+BUSA.US,D,20241029,000000,31.95,31.95,31.75,31.75,25863,0
+BUSA.US,D,20241030,000000,31.98,32.02,31.79,31.79,33194,0
+BUSA.US,D,20241031,000000,31.89,31.945,31.59,31.59,38582,0
+BUSA.US,D,20241101,000000,31.68,31.92,31.68,31.71,15655,0
+BUSA.US,D,20241104,000000,31.77,31.8,31.62,31.62,23461,0
+BUSA.US,D,20241105,000000,31.94,32.08,31.94,32.08,31629,0
+BUSA.US,D,20241106,000000,33.2,33.3157,33.05,33.29,27692,0
+BUSA.US,D,20241107,000000,33.25,33.32,33.25,33.25,29467,0
+BUSA.US,D,20241108,000000,33.44,33.4799,33.33,33.35,30532,0
+BUSA.US,D,20241111,000000,33.75,33.75,33.61,33.62,23220,0
+BUSA.US,D,20241112,000000,33.56,33.56,33.35,33.37,24337,0
+BUSA.US,D,20241113,000000,33.27,33.5,33.27,33.33,20973,0
+BUSA.US,D,20241114,000000,33.29,33.2901,33.06,33.06,29728,0
+BUSA.US,D,20241115,000000,32.88,32.88,32.743,32.8,22431,0
+BUSA.US,D,20241118,000000,32.85,33,32.85,32.94,31458,0
+BUSA.US,D,20241119,000000,32.71,32.87,32.71,32.8041,24996,0
+BUSA.US,D,20241120,000000,32.8,32.97,32.76,32.97,43410,0
+BUSA.US,D,20241121,000000,32.99,33.41,32.99,33.34,21239,0
+BUSA.US,D,20241122,000000,33.51,33.62,33.51,33.6155,21915,0
+BUSA.US,D,20241125,000000,33.96,33.96,33.84,33.88,25730,0
+BUSA.US,D,20241126,000000,33.72,33.91,33.72,33.91,41392,0
+BUSA.US,D,20241127,000000,33.85,34.01,33.85,33.93,45447,0
+BUSA.US,D,20241129,000000,33.93,34.0078,33.9261,33.9332,17269,0
+BUSA.US,D,20241202,000000,34.03,34.03,33.71,33.76,29977,0
+BUSA.US,D,20241203,000000,33.7142,33.83,33.66,33.66,35254,0
+BUSA.US,D,20241204,000000,33.7,33.7,33.47,33.53,25609,0
+BUSA.US,D,20241205,000000,33.5172,33.58,33.44,33.44,18841,0
+BUSA.US,D,20241206,000000,33.61,33.61,33.23,33.281,43923,0
+BUSA.US,D,20241209,000000,33.37,33.37,32.9844,32.9844,24848,0
+BUSA.US,D,20241210,000000,32.7943,33.11,32.77,32.8218,290988,0
+BUSA.US,D,20241211,000000,32.8565,33.31,32.78,32.83,27256,0
+BUSA.US,D,20241212,000000,32.84,32.84,32.6625,32.6625,31987,0
+BUSA.US,D,20241213,000000,32.5699,32.76,32.5015,32.61,29378,0
+BUSA.US,D,20241216,000000,32.67,32.71,32.44,32.44,18886,0
+BUSA.US,D,20241217,000000,32.32,32.37,32.16,32.25,21511,0
+BUSA.US,D,20241218,000000,32.34,32.37,31.5742,31.5742,44321,0
+BUSA.US,D,20241219,000000,31.6284,31.6287,31.42,31.43,40998,0
+BUSA.US,D,20241220,000000,31.46,31.98,31.46,31.77,37960,0
+BUSA.US,D,20241223,000000,31.619,31.8415,31.52,31.8415,38831,0
+BUSA.US,D,20241224,000000,31.81,32.0506,31.81,32.0506,13131,0
+BUSA.US,D,20241226,000000,32.05,32.17,32.05,32.16,22509,0
+BUSA.US,D,20241227,000000,32.1119,32.1119,31.78,31.9884,20850,0
+BUSA.US,D,20241230,000000,31.5107,31.66,31.35,31.5761,59159,0
+BUSA.US,D,20241231,000000,31.67,31.73,31.49,31.6,29546,0
+BUSA.US,D,20250102,000000,31.76,31.7799,31.475,31.53,23819,0
+BUSA.US,D,20250103,000000,31.56,31.78,31.56,31.78,18563,0
+BUSA.US,D,20250106,000000,32.13,32.1916,31.84,31.9,17401,0
+BUSA.US,D,20250107,000000,32.1,32.2039,31.89,32.02,24499,0
+BUSA.US,D,20250108,000000,31.75,31.9593,31.75,31.9593,31726,0
+BUSA.US,D,20250110,000000,31.586,31.7,31.54,31.5557,20448,0
+BUSA.US,D,20250113,000000,31.62,31.85,31.46,31.85,25848,0
+BUSA.US,D,20250114,000000,31.9881,32.15,31.8788,32.15,60091,0
+BUSA.US,D,20250115,000000,32.55,32.7,32.485,32.67,404026,0
+BUSA.US,D,20250116,000000,32.6,32.81,32.6,32.81,25457,0
+BUSA.US,D,20250117,000000,32.95,33.08,32.95,33.05,17578,0
+BUSA.US,D,20250121,000000,33.25,33.39,33.25,33.3503,32005,0
+BUSA.US,D,20250122,000000,33.1652,33.33,33.11,33.15,35746,0
+BUSA.US,D,20250123,000000,33.12,33.3099,33.08,33.24,28784,0
+BUSA.US,D,20250124,000000,33.23,33.4,33.18,33.34,57108,0
+BUSA.US,D,20250127,000000,33.5704,33.5704,33.1,33.4685,19033,0
+BUSA.US,D,20250128,000000,33.47,33.4923,33.16,33.22,18254,0
+BUSA.US,D,20250129,000000,33.37,33.41,33.18,33.18,27060,0
+BUSA.US,D,20250130,000000,33.367,33.5,33.29,33.4118,29264,0
+BUSA.US,D,20250131,000000,33.34,33.51,33.09,33.1639,19976,0
+BUSA.US,D,20250203,000000,32.69,33.08,32.57,32.96,23787,0
+BUSA.US,D,20250204,000000,32.9,33.14,32.89,32.98,66427,0
+BUSA.US,D,20250205,000000,32.9684,33.13,32.95,33.09,23478,0
+BUSA.US,D,20250206,000000,33.38,33.38,33.03,33.25,52202,0
+BUSA.US,D,20250207,000000,33.13,33.22,33.03,33.0587,17847,0
+BUSA.US,D,20250210,000000,33.046,33.22,32.9701,33.05,22526,0
+BUSA.US,D,20250211,000000,32.965,33.215,32.89,33.17,829970,0
+BUSA.US,D,20250212,000000,33.02,33.1,33.01,33.0229,16743,0
+BUSA.US,D,20250213,000000,33.1299,33.312,33.09,33.312,27194,0
+BUSA.US,D,20250214,000000,33.45,33.45,33.32,33.32,16344,0
+BUSA.US,D,20250218,000000,33.46,33.56,33.46,33.56,13357,0
+BUSA.US,D,20250219,000000,33.56,33.607,33.5,33.5822,21354,0
+BUSA.US,D,20250220,000000,33.445,33.51,33.368,33.51,35347,0
+BUSA.US,D,20250221,000000,33.419,33.4557,33.15,33.21,27591,0
+BUSA.US,D,20250224,000000,33.3165,33.39,33.27,33.27,24301,0
+BUSA.US,D,20250225,000000,33.4,33.4279,33.1501,33.33,25663,0
+BUSA.US,D,20250226,000000,33.36,33.3996,33.1668,33.1668,26989,0
+BUSA.US,D,20250227,000000,33.37,33.41,33.1267,33.1267,12808,0
+BUSA.US,D,20250228,000000,33.21,33.55,33.0796,33.55,19008,0
+BUSA.US,D,20250303,000000,33.69,33.6901,33.12,33.26,17699,0
+BUSA.US,D,20250304,000000,32.8132,32.86,32.53,32.56,24622,0
+BUSA.US,D,20250305,000000,32.76,32.93,32.485,32.88,18396,0
+BUSA.US,D,20250306,000000,32.67,32.8,32.48,32.7,23279,0
+BUSA.US,D,20250307,000000,32.795,33.06,32.61,33.01,23285,0
+BUSA.US,D,20250310,000000,32.915,32.98,32.43,32.56,12715,0
+BUSA.US,D,20250311,000000,32.3,32.4204,32.03,32.175,43089,0
+BUSA.US,D,20250312,000000,31.98,32.15,31.82,32,19090,0
+BUSA.US,D,20250313,000000,32.1838,32.1838,31.69,31.7902,25018,0
+BUSA.US,D,20250314,000000,31.938,32.36,31.938,32.34,22570,0
+BUSA.US,D,20250317,000000,32.58,32.81,32.58,32.77,20080,0
+BUSA.US,D,20250318,000000,32.66,32.77,32.57,32.748,30141,0
+BUSA.US,D,20250319,000000,32.8,33.16,32.72,32.93,21427,0
+BUSA.US,D,20250320,000000,32.78,32.98,32.73,32.84,25766,0
+BUSA.US,D,20250321,000000,32.65,32.71,32.505,32.6207,17405,0
+BUSA.US,D,20250324,000000,32.978,33.05,32.8807,33.05,13352,0
+BUSA.US,D,20250325,000000,33.04,33.1136,32.93,32.975,20853,0
+BUSA.US,D,20250326,000000,33.19,33.19,32.94,33.04,12674,0
+BUSA.US,D,20250327,000000,33.02,33.36,32.8957,32.94,23949,0
+BUSA.US,D,20250328,000000,32.65,32.65,32.43,32.49,25170,0
+BUSA.US,D,20250331,000000,32.4844,32.86,32.44,32.8,19742,0
+BUSA.US,D,20250401,000000,32.61,32.83,32.52,32.69,24914,0
+BUSA.US,D,20250402,000000,32.5,32.93,32.5,32.92,22287,0
+BUSA.US,D,20250403,000000,32.17,32.17,31.2,31.2,37821,0
+BUSA.US,D,20250404,000000,29.955,30.69,29.45,29.47,24238,0
+BUSA.US,D,20250407,000000,29.09,30.03,28.5876,29.24,53056,0
+BUSA.US,D,20250408,000000,30,30.11,28.86,28.8806,222496,0
+BUSA.US,D,20250409,000000,28.65,30.85,28.4444,30.71,43744,0
+BUSA.US,D,20250410,000000,30.175,30.42,29.434,29.85,103565,0
+BUSA.US,D,20250411,000000,29.75,30.29,29.5,30.24,19499,0
+BUSA.US,D,20250414,000000,30.73,30.7681,30.46,30.57,34956,0
+BUSA.US,D,20250415,000000,30.8217,30.83,30.52,30.57,28728,0
+BUSA.US,D,20250416,000000,30.505,30.6274,30.01,30.16,36857,0
+BUSA.US,D,20250417,000000,30.28,30.52,30.1735,30.3,19618,0
+BUSA.US,D,20250421,000000,29.93,30.14,29.525,29.74,18325,0
+BUSA.US,D,20250422,000000,30.06,30.45,30.025,30.44,33476,0
+BUSA.US,D,20250423,000000,31.045,31.235,30.68,30.76,35373,0
+BUSA.US,D,20250424,000000,30.6,30.96,30.6,30.96,14217,0
+BUSA.US,D,20250425,000000,30.94,30.94,30.61,30.86,30305,0
+BUSA.US,D,20250428,000000,30.9782,30.99,30.6909,30.92,13576,0
+BUSA.US,D,20250429,000000,30.819,31.232,30.7985,31.16,26996,0
+BUSA.US,D,20250430,000000,32.99,32.99,30.59,31.2,9783,0
+BUSA.US,D,20250501,000000,31.28,31.42,31.09,31.09,16834,0
+BUSA.US,D,20250502,000000,31.57,31.69,31.48,31.63,20676,0
+BUSA.US,D,20250505,000000,31.54,31.71,31.44,31.5,14425,0
+BUSA.US,D,20250506,000000,31.44,31.72,31.28,31.31,19788,0
+BUSA.US,D,20250507,000000,31.485,31.5,31.2,31.38,20140,0
+BUSA.US,D,20250508,000000,31.66,31.94,31.62,31.68,21047,0
+BUSA.US,D,20250509,000000,31.91,31.91,31.64,31.65,19664,0
+BUSA.US,D,20250512,000000,32.495,32.495,32.23,32.4202,15031,0
+BUSA.US,D,20250513,000000,32.49,32.5095,32.34,32.35,26276,0
+BUSA.US,D,20250514,000000,32.4,32.4,32.06,32.06,17342,0
+BUSA.US,D,20250515,000000,32.11,32.28,31.96,32.24,13100,0
+BUSA.US,D,20250516,000000,32.23,32.61,32.23,32.61,14082,0
+BUSA.US,D,20250519,000000,32.28,32.63,32.28,32.45,15659,0
+BUSA.US,D,20250520,000000,32.56,32.68,32.4013,32.58,282806,0
+BUSA.US,D,20250521,000000,32.2512,32.29,31.8703,31.9374,28335,0
+BUSA.US,D,20250522,000000,31.735,31.98,31.735,31.79,28794,0
+BUSA.US,D,20250523,000000,31.66,31.86,31.53,31.83,17409,0
+BUSA.US,D,20250527,000000,32.06,32.33,31.98,32.33,29270,0
+BUSA.US,D,20250528,000000,32.23,32.38,31.98,32.03,26206,0
+BUSA.US,D,20250529,000000,32.28,32.28,32.01,32.16,22022,0
+BUSA.US,D,20250530,000000,32.02,32.2446,31.9515,32.16,15010,0
+BUSA.US,D,20250602,000000,31.98,32.16,31.92,32.15,23436,0
+BUSA.US,D,20250603,000000,32.04,32.3705,32,32.34,19487,0
+BUSA.US,D,20250604,000000,32.3896,32.46,32.2689,32.2689,16848,0
+BUSA.US,D,20250605,000000,32.3199,32.337,32.15,32.21,14641,0
+BUSA.US,D,20250606,000000,32.6,32.6,32.55,32.6,10539,0
+BUSA.US,D,20250609,000000,32.67,32.8,32.58,32.67,15596,0
+BUSA.US,D,20250610,000000,32.64,32.9701,32.64,32.92,20289,0
+BUSA.US,D,20250611,000000,32.9391,33.01,32.8,32.85,17889,0
+BUSA.US,D,20250612,000000,32.66,33.07,32.66,33.07,27846,0
+BUSA.US,D,20250613,000000,32.83,33,32.67,32.73,12834,0
+BUSA.US,D,20250616,000000,32.79,33.0001,32.79,32.9421,11734,0
+BUSA.US,D,20250617,000000,32.8,32.9,32.68,32.68,33169,0
+BUSA.US,D,20250618,000000,32.74,32.95,32.6704,32.7428,12829,0
+BUSA.US,D,20250620,000000,32.83,32.9185,32.69,32.74,24451,0
+BUSA.US,D,20250623,000000,32.91,32.96,32.59,32.96,27676,0
+BUSA.US,D,20250624,000000,33.05,33.2399,33.05,33.18,25420,0
+BUSA.US,D,20250625,000000,33.2,33.2,32.96,33.02,22401,0
+BUSA.US,D,20250626,000000,33.26,33.35,33.26,33.35,17320,0
+BUSA.US,D,20250627,000000,33.17,33.41,33.11,33.2658,29519,0
+BUSA.US,D,20250630,000000,33.33,33.45,33.31,33.45,22053,0
+BUSA.US,D,20250701,000000,33.41,33.9499,33.34,33.863,28362,0
+BUSA.US,D,20250702,000000,33.735,33.98,33.7231,33.98,28298,0
+BUSA.US,D,20250703,000000,33.94,34.14,33.94,34.12,16151,0
+BUSA.US,D,20250707,000000,34.11,34.11,33.72,33.8214,15123,0
+BUSA.US,D,20250708,000000,33.9001,34.035,33.86,33.9278,14166,0
+BUSA.US,D,20250709,000000,34.07,34.07,33.83,33.91,28963,0
+BUSA.US,D,20250710,000000,33.865,34.1599,33.865,34.05,15164,0
+BUSA.US,D,20250711,000000,33.77,33.9,33.71,33.84,22322,0
+BUSA.US,D,20250714,000000,33.83,33.89,33.72,33.8601,13161,0
+BUSA.US,D,20250715,000000,33.8,33.86,33.33,33.33,13618,0
+BUSA.US,D,20250716,000000,33.3853,33.51,33.2098,33.46,22610,0
+BUSA.US,D,20250717,000000,33.45,33.69,33.425,33.68,13860,0
+BUSA.US,D,20250718,000000,33.69,33.81,33.4999,33.55,10444,0
+BUSA.US,D,20250721,000000,33.75,33.75,33.45,33.45,18438,0
+BUSA.US,D,20250722,000000,33.74,33.975,33.73,33.95,19702,0
+BUSA.US,D,20250723,000000,33.96,34.2445,33.96,34.2,22838,0
+BUSA.US,D,20250724,000000,34.25,34.33,34.01,34.01,24690,0
+BUSA.US,D,20250725,000000,33.9928,34.0684,33.83,34.0684,9864,0
+BUSA.US,D,20250728,000000,34.14,34.14,33.755,33.87,16341,0
+BUSA.US,D,20250729,000000,33.785,33.852,33.6596,33.77,13459,0
+BUSA.US,D,20250730,000000,33.7201,33.75,33.3494,33.59,10888,0
+BUSA.US,D,20250731,000000,33.4644,33.4869,33.03,33.03,18443,0
+BUSA.US,D,20250801,000000,32.64,32.85,32.5365,32.65,22464,0
+BUSA.US,D,20250804,000000,32.77,33.06,32.77,33.03,21126,0
+BUSA.US,D,20250805,000000,33.1,33.21,32.9675,33.14,16134,0
+BUSA.US,D,20250806,000000,33,33.1201,33,33,21810,0
+BUSA.US,D,20250807,000000,33.41,33.41,32.897,33.03,19877,0
+BUSA.US,D,20250808,000000,33.26,33.36,33.2102,33.33,19563,0
+BUSA.US,D,20250811,000000,33.43,33.43,33.16,33.19,21456,0
+BUSA.US,D,20250812,000000,33.25,33.58,33.25,33.55,29189,0
+BUSA.US,D,20250813,000000,33.67,34.01,33.67,33.99,17237,0
+BUSA.US,D,20250814,000000,33.84,34.0165,33.84,33.995,32574,0
+BUSA.US,D,20250815,000000,34.05,34.05,33.865,33.89,17022,0
+BUSA.US,D,20250818,000000,33.94,34.0156,33.94,33.98,24356,0
+BUSA.US,D,20250819,000000,34.09,34.3399,34.05,34.15,17086,0
+BUSA.US,D,20250820,000000,34.1383,34.18,34.07,34.169,18586,0
+BUSA.US,D,20250821,000000,34.13,34.258,33.99,34.14,18844,0
+BUSA.US,D,20250822,000000,34.424,34.85,34.424,34.78,13534,0
+BUSA.US,D,20250825,000000,34.68,34.69,34.5,34.5,18151,0
+BUSA.US,D,20250826,000000,34.55,34.57,34.4501,34.53,14980,0
+BUSA.US,D,20250827,000000,34.65,34.7899,34.5973,34.72,12387,0
+BUSA.US,D,20250828,000000,34.83,34.83,34.511,34.67,23330,0
+BUSA.US,D,20250829,000000,34.88,34.88,34.635,34.71,11708,0
+BUSA.US,D,20250902,000000,34.39,34.59,34.3844,34.54,14122,0
+BUSA.US,D,20250903,000000,34.7085,34.7085,34.42,34.54,13697,0
+BUSA.US,D,20250904,000000,34.46,34.76,34.44,34.76,17520,0
+BUSA.US,D,20250905,000000,34.96,34.96,34.6,34.75,17215,0
+BUSA.US,D,20250908,000000,34.52,34.62,34.42,34.62,21586,0
+BUSA.US,D,20250909,000000,34.66,34.7572,34.61,34.67,20028,0
+BUSA.US,D,20250910,000000,34.67,34.7389,34.39,34.5599,20323,0
+BUSA.US,D,20250911,000000,34.72,35.07,34.72,35.06,14019,0
+BUSA.US,D,20250912,000000,35.025,35.025,34.88,34.91,16686,0
+BUSA.US,D,20250915,000000,34.8952,34.9298,34.645,34.68,18429,0
+BUSA.US,D,20250916,000000,34.73,34.785,34.52,34.6,13055,0
+BUSA.US,D,20250917,000000,34.82,34.97,34.57,34.7,14663,0
+BUSA.US,D,20250918,000000,34.95,34.95,34.8121,34.9068,13002,0
+BUSA.US,D,20250919,000000,34.92,34.92,34.7837,34.83,12768,0
+BUSA.US,D,20250922,000000,34.6552,34.7592,34.64,34.68,18350,0
+BUSA.US,D,20250923,000000,35.04,35.08,34.77,34.81,59000,0
+BUSA.US,D,20250924,000000,34.965,34.965,34.78,34.804,19675,0
+BUSA.US,D,20250925,000000,34.95,35,34.36,34.39,24842,0
+BUSA.US,D,20250926,000000,34.67,34.78,34.6636,34.7529,12493,0
+BUSA.US,D,20250929,000000,34.545,34.77,34.545,34.645,23557,0
+BUSA.US,D,20250930,000000,34.6506,34.89,34.53,34.88,26126,0
+BUSA.US,D,20251001,000000,34.85,35.03,34.83,34.985,6705,0
+BUSA.US,D,20251002,000000,34.97,35.0899,34.84,35.015,40653,0
+BUSA.US,D,20251003,000000,35.18,35.4269,35.09,35.23,20900,0
+BUSA.US,D,20251006,000000,35.2796,35.39,35.16,35.19,24219,0
+BUSA.US,D,20251007,000000,35.329,35.46,35.0625,35.1088,21458,0
+BUSA.US,D,20251008,000000,34.94,35.15,34.94,35.0578,14624,0
+BUSA.US,D,20251009,000000,35.25,35.25,34.75,34.7611,17881,0
+BUSA.US,D,20251010,000000,34.76,34.76,34,34,12169,0
+BUSA.US,D,20251013,000000,34.27,34.4094,34.22,34.29,12695,0
+BUSA.US,D,20251014,000000,34.3481,34.8599,34.3481,34.7373,27483,0
+BUSA.US,D,20251015,000000,35.0094,35.0094,34.56,34.702,19849,0
+BUSA.US,D,20251016,000000,34.6998,34.75,34.245,34.3,12563,0
+BUSA.US,D,20251017,000000,34.4,34.59,34.3,34.5699,21036,0
+BUSA.US,D,20251020,000000,34.7957,34.9551,34.7,34.9383,1887,0
+BUSA.US,D,20251021,000000,35.11,35.36,35.0918,35.1296,134385,0
+BUSA.US,D,20251022,000000,35.225,35.2399,35.04,35.0651,7680,0
+BUSA.US,D,20251023,000000,35.23,35.23,34.98,35.09,21874,0
+BUSA.US,D,20251024,000000,35.43,35.43,35.3068,35.32,27121,0
+BUSA.US,D,20251027,000000,35.48,35.58,35.43,35.57,21994,0
+BUSA.US,D,20251028,000000,35.24,35.53,35.23,35.23,23709,0
+BUSA.US,D,20251029,000000,34.8,34.9824,34.591,34.62,17642,0
+BUSA.US,D,20251030,000000,34.56,34.77,34.4503,34.4503,14987,0
+BUSA.US,D,20251031,000000,34.44,34.64,34.44,34.64,29740,0
+BUSA.US,D,20251103,000000,34.4,34.52,34.2,34.51,10707,0
+BUSA.US,D,20251104,000000,34.3181,34.5558,34.3181,34.4212,25528,0
+BUSA.US,D,20251105,000000,34.49,34.6967,34.415,34.6155,14418,0
+BUSA.US,D,20251106,000000,34.83,34.83,34.435,34.5,39864,0
+BUSA.US,D,20251107,000000,34.409,34.7438,34.39,34.7438,25030,0
+BUSA.US,D,20251110,000000,34.84,34.95,34.57,34.88,29810,0
+BUSA.US,D,20251111,000000,35.14,35.26,34.92,35.2,32023,0
+BUSA.US,D,20251112,000000,35.3864,35.41,35.2644,35.2644,31049,0
+BUSA.US,D,20251113,000000,35.3099,35.3945,35.06,35.0675,26729,0
+BUSA.US,D,20251114,000000,34.87,35.1679,34.87,34.96,19881,0
+BUSA.US,D,20251117,000000,34.97,35.07,34.48,34.5379,32903,0
+BUSA.US,D,20251118,000000,34.43,34.7008,34.36,34.61,30348,0
+BUSA.US,D,20251119,000000,34.6101,34.6771,34.43,34.53,19869,0
+BUSA.US,D,20251120,000000,34.8459,34.8459,34.2174,34.2174,28900,0
+BUSA.US,D,20251121,000000,34.5,35.09,34.5,34.8936,24198,0
+BUSA.US,D,20251124,000000,34.991,35.1696,34.8936,35.0918,26226,0
+BUSA.US,D,20251125,000000,35.48,35.625,35.12,35.6064,31813,0
+BUSA.US,D,20251126,000000,35.6464,35.8689,35.6464,35.7681,24554,0
+BUSA.US,D,20251128,000000,35.775,35.965,35.74,35.8975,18441,0
+BUSA.US,D,20251201,000000,35.8235,35.95,35.67,35.67,9496,0
+BUSA.US,D,20251202,000000,35.48,35.615,35.48,35.5666,26309,0
+BUSA.US,D,20251203,000000,35.8167,35.9286,35.63,35.91,32717,0
+BUSA.US,D,20251204,000000,35.99,35.99,35.85,35.93,23863,0
+BUSA.US,D,20251205,000000,36.03,36.07,35.96,35.96,19297,0
+BUSA.US,D,20251208,000000,35.94,36.04,35.82,35.84,19826,0
+BUSA.US,D,20251209,000000,35.96,36.08,35.79,35.84,24864,0
+BUSA.US,D,20251210,000000,35.87,36.4329,35.87,36.36,20213,0
+BUSA.US,D,20251211,000000,36.6807,36.8,36.38,36.78,27522,0
+BUSA.US,D,20251212,000000,36.7924,36.81,36.6,36.6843,29458,0
+BUSA.US,D,20251215,000000,36.81,36.81,36.64,36.77,35886,0
+BUSA.US,D,20251216,000000,36.615,36.72,36.23,36.35,24452,0
+BUSA.US,D,20251217,000000,36.47,36.535,36.34,36.34,16100,0
+BUSA.US,D,20251218,000000,36.4501,36.63,36.34,36.41,24603,0
+BUSA.US,D,20251219,000000,36.47,36.6201,36.37,36.54,30279,0
+BUSA.US,D,20251222,000000,36.7,36.92,36.68,36.909,11583,0
+BUSA.US,D,20251223,000000,36.8907,36.94,36.84,36.89,29920,0
+BUSA.US,D,20251224,000000,36.955,37.21,36.94,37.1,27346,0
+BUSA.US,D,20251226,000000,37.16,37.17,37.036,37.17,30937,0
+BUSA.US,D,20251229,000000,37.1,37.13,36.98,37.01,10571,0
+BUSA.US,D,20251230,000000,36.81,36.89,36.7901,36.83,35038,0
+BUSA.US,D,20251231,000000,36.9,36.9,36.51,36.55,11068,0
+BUSA.US,D,20260102,000000,36.69,36.94,36.43,36.88,39310,0
+BUSA.US,D,20260105,000000,37.08,37.53,37.08,37.41,24376,0
+BUSA.US,D,20260106,000000,37.53,37.83,37.36,37.8,23101,0
+BUSA.US,D,20260107,000000,37.67,37.67,37.34,37.42,20631,0
+BUSA.US,D,20260108,000000,37.39,37.91,37.38,37.89,30072,0
+BUSA.US,D,20260109,000000,38.1114,38.1114,37.8701,37.89,22264,0
+BUSA.US,D,20260112,000000,37.79,37.86,37.69,37.86,51180,0
+BUSA.US,D,20260113,000000,37.87,37.9,37.65,37.78,19121,0
+BUSA.US,D,20260114,000000,37.73,38.045,37.67,38.02,19109,0
+BUSA.US,D,20260115,000000,38.09,38.24,38,38.23,30004,0
+BUSA.US,D,20260116,000000,38.15,38.31,38.01,38.035,46493,0
+BUSA.US,D,20260120,000000,37.76,37.8999,37.4707,37.52,34116,0
+BUSA.US,D,20260121,000000,37.76,38.2301,37.76,38.12,39952,0
+BUSA.US,D,20260122,000000,38.37,38.41,38.1601,38.3187,19892,0
+BUSA.US,D,20260123,000000,38.22,38.2299,38.0399,38.11,28603,0
+BUSA.US,D,20260126,000000,38.09,38.3499,38.08,38.24,100527,0
+BUSA.US,D,20260127,000000,38.25,38.25,38.09,38.2,16770,0
+BUSA.US,D,20260128,000000,38.1499,38.1499,37.89,37.97,56070,0
+BUSA.US,D,20260129,000000,38.23,38.239,37.95,38.15,27959,0
+BUSA.US,D,20260130,000000,37.995,38.2054,37.92,38.17,10672,0
+BUSA.US,D,20260202,000000,38.21,38.4281,38.16,38.4281,30161,0
+BUSA.US,D,20260203,000000,38.53,38.69,38.155,38.44,26206,0
+BUSA.US,D,20260204,000000,38.66,38.8764,38.53,38.75,27672,0
+BUSA.US,D,20260205,000000,38.59,38.7799,38.49,38.67,22970,0
+BUSA.US,D,20260206,000000,39.15,39.4599,39.1,39.42,21458,0
+BUSA.US,D,20260209,000000,39.3555,39.3555,39.12,39.2,10392,0
+BUSA.US,D,20260210,000000,39.2914,39.38,39.16,39.22,34219,0
+BUSA.US,D,20260211,000000,39.37,39.51,39.1436,39.2509,20948,0
+BUSA.US,D,20260212,000000,39.16,39.25,38.46,38.465,27466,0
+BUSA.US,D,20260213,000000,38.54,38.93,38.51,38.7661,18831,0
+BUSA.US,D,20260217,000000,38.84,38.925,38.56,38.7268,25679,0
+BUSA.US,D,20260218,000000,38.83,39.1,38.83,39.01,26450,0

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

@@ -0,0 +1,934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYRE.US,D,20220525,000000,25.9135,25.9135,25.9135,25.9135,30.148089033,0
+BYRE.US,D,20220526,000000,25.8438,25.8503,25.8438,25.8503,200.98726022,0
+BYRE.US,D,20220527,000000,26.5289,26.5289,26.5289,26.5289,30.148089033,0
+BYRE.US,D,20220531,000000,26.1713,26.1713,26.1713,26.1713,22.1085986242,0
+BYRE.US,D,20220601,000000,26.1205,26.1205,26.1205,26.1205,22.1085986242,0
+BYRE.US,D,20220602,000000,26.4442,26.4442,26.4442,26.4442,1.0049363011,0
+BYRE.US,D,20220603,000000,26.178,26.178,26.178,26.178,18.0888534198,0
+BYRE.US,D,20220606,000000,26.0806,26.0806,26.0806,26.0806,1.0049363011,0
+BYRE.US,D,20220607,000000,26.439,26.439,26.439,26.439,1.0049363011,0
+BYRE.US,D,20220608,000000,25.7776,25.7776,25.7776,25.7776,2.0098726022,0
+BYRE.US,D,20220609,000000,25.2613,25.2613,25.2613,25.2613,90.444267099,0
+BYRE.US,D,20220610,000000,24.6961,24.6961,24.6961,24.6961,10.049363011,0
+BYRE.US,D,20220613,000000,23.426,23.426,23.426,23.426,115.5676746265,0
+BYRE.US,D,20220614,000000,23.1748,23.1748,23.1748,23.1748,1.0049363011,0
+BYRE.US,D,20220615,000000,23.7722,23.7722,23.7722,23.7722,1.0049363011,0
+BYRE.US,D,20220616,000000,23.1415,23.1415,23.1415,23.1415,1.0049363011,0
+BYRE.US,D,20220617,000000,23.2786,23.2786,23.2786,23.2786,40.197452044,0
+BYRE.US,D,20220621,000000,23.5282,23.5282,23.5282,23.5282,1.0049363011,0
+BYRE.US,D,20220622,000000,23.8437,23.8437,23.8437,23.8437,1.0049363011,0
+BYRE.US,D,20220623,000000,24.2845,24.2845,24.2845,24.2845,1.0049363011,0
+BYRE.US,D,20220624,000000,24.8297,24.8297,24.8297,24.8297,1.0049363011,0
+BYRE.US,D,20220627,000000,24.8149,24.8149,24.8149,24.8149,2.0098726022,0
+BYRE.US,D,20220628,000000,24.5958,24.5958,24.5958,24.5958,1.0049363011,0
+BYRE.US,D,20220629,000000,24.4865,24.4865,24.4865,24.4865,2.0098726022,0
+BYRE.US,D,20220630,000000,24.3097,24.3097,24.3097,24.3097,1.0049363011,0
+BYRE.US,D,20220701,000000,24.8458,24.8458,24.8458,24.8458,2,0
+BYRE.US,D,20220705,000000,24.6894,24.6894,24.6894,24.6894,2,0
+BYRE.US,D,20220706,000000,24.7639,24.7639,24.7639,24.7639,2,0
+BYRE.US,D,20220707,000000,24.7771,24.7771,24.7771,24.7771,2,0
+BYRE.US,D,20220708,000000,24.7049,24.7049,24.7049,24.7049,1,0
+BYRE.US,D,20220711,000000,24.6314,24.6314,24.6314,24.6314,1,0
+BYRE.US,D,20220712,000000,24.3971,24.3971,24.3971,24.3971,1,0
+BYRE.US,D,20220713,000000,24.5104,24.5104,24.5104,24.5104,1,0
+BYRE.US,D,20220714,000000,24.2937,24.2937,24.2937,24.2937,1,0
+BYRE.US,D,20220715,000000,24.6089,24.6089,24.6089,24.6089,30,0
+BYRE.US,D,20220718,000000,24.4106,24.4106,24.4106,24.4106,1,0
+BYRE.US,D,20220719,000000,24.8691,24.8691,24.8691,24.8691,1,0
+BYRE.US,D,20220720,000000,24.8594,24.8594,24.8594,24.8594,1,0
+BYRE.US,D,20220721,000000,25.0692,25.0692,25.0692,25.0692,1,0
+BYRE.US,D,20220722,000000,25.2533,25.2533,25.2533,25.2533,1,0
+BYRE.US,D,20220725,000000,25.2726,25.2726,25.2726,25.2726,4,0
+BYRE.US,D,20220726,000000,25.4063,25.4063,25.4063,25.4063,4,0
+BYRE.US,D,20220727,000000,25.5222,25.5222,25.5222,25.5222,4,0
+BYRE.US,D,20220728,000000,26.3309,26.3309,26.3309,26.3309,52,0
+BYRE.US,D,20220729,000000,26.4961,26.4961,26.4961,26.4961,1,0
+BYRE.US,D,20220801,000000,26.3208,26.3208,26.3208,26.3208,4,0
+BYRE.US,D,20220802,000000,26.0744,26.0744,26.0744,26.0744,4,0
+BYRE.US,D,20220803,000000,26.1826,26.1826,26.1826,26.1826,4,0
+BYRE.US,D,20220804,000000,26.1702,26.1702,26.1702,26.1702,4,0
+BYRE.US,D,20220805,000000,26.1973,26.1973,26.1973,26.1973,4,0
+BYRE.US,D,20220808,000000,26.4025,26.4025,26.4025,26.4025,1,0
+BYRE.US,D,20220809,000000,26.5925,26.5925,26.5925,26.5925,4,0
+BYRE.US,D,20220810,000000,26.9955,26.9955,26.9955,26.9955,54,0
+BYRE.US,D,20220811,000000,26.8706,26.8706,26.8706,26.8706,7,0
+BYRE.US,D,20220812,000000,27.3424,27.3424,27.3424,27.3424,4,0
+BYRE.US,D,20220815,000000,27.4623,27.4623,27.4623,27.4623,54,0
+BYRE.US,D,20220816,000000,27.35,27.3642,27.35,27.3642,110,0
+BYRE.US,D,20220817,000000,27.3252,27.3252,27.3252,27.3252,14,0
+BYRE.US,D,20220818,000000,27.0165,27.0165,27.0165,27.0165,4,0
+BYRE.US,D,20220819,000000,26.9069,26.9069,26.8185,26.8185,406,0
+BYRE.US,D,20220822,000000,26.3169,26.3169,26.3169,26.3169,1,0
+BYRE.US,D,20220823,000000,25.9183,25.9183,25.9183,25.9183,4,0
+BYRE.US,D,20220824,000000,26.1033,26.1033,26.1033,26.1033,1,0
+BYRE.US,D,20220825,000000,26.4682,26.4682,26.4682,26.4682,4,0
+BYRE.US,D,20220826,000000,25.8855,25.8855,25.8855,25.8855,4,0
+BYRE.US,D,20220829,000000,25.6743,25.6743,25.6743,25.6743,4,0
+BYRE.US,D,20220830,000000,25.2173,25.2173,25.2173,25.2173,4,0
+BYRE.US,D,20220831,000000,25.2343,25.2343,25.2343,25.2343,1,0
+BYRE.US,D,20220901,000000,25.2187,25.2187,25.2187,25.2187,4,0
+BYRE.US,D,20220902,000000,24.8596,24.8596,24.8596,24.8596,4,0
+BYRE.US,D,20220906,000000,25.1634,25.1634,25.1634,25.1634,4,0
+BYRE.US,D,20220907,000000,25.6954,25.6954,25.6954,25.6954,4,0
+BYRE.US,D,20220908,000000,25.7265,25.7265,25.7265,25.7265,4,0
+BYRE.US,D,20220909,000000,25.9835,25.9835,25.9835,25.9835,50,0
+BYRE.US,D,20220912,000000,26.2126,26.2126,26.2126,26.2126,2,0
+BYRE.US,D,20220913,000000,25.5274,25.5274,25.3822,25.3822,208,0
+BYRE.US,D,20220914,000000,25.09,25.15,25.02,25.0974,339,0
+BYRE.US,D,20220915,000000,24.66,24.66,24.63,24.63,131,0
+BYRE.US,D,20220916,000000,24.45,24.5535,24.45,24.5535,101,0
+BYRE.US,D,20220919,000000,24.4456,24.4456,24.4456,24.4456,2,0
+BYRE.US,D,20220920,000000,23.9128,23.9128,23.9128,23.9128,2,0
+BYRE.US,D,20220921,000000,23.6067,23.6067,23.6067,23.6067,2,0
+BYRE.US,D,20220922,000000,23.3638,23.3638,23.3638,23.3638,2,0
+BYRE.US,D,20220923,000000,23.0467,23.0467,23.0467,23.0467,2,0
+BYRE.US,D,20220926,000000,22.4962,22.4962,22.4962,22.4962,2,0
+BYRE.US,D,20220927,000000,22.1183,22.1183,22.1183,22.1183,2,0
+BYRE.US,D,20220928,000000,22.5057,22.5057,22.5057,22.5057,2,0
+BYRE.US,D,20220929,000000,21.8675,21.8675,21.8675,21.8675,2,0
+BYRE.US,D,20220930,000000,22.142,22.142,22.142,22.142,2,0
+BYRE.US,D,20221003,000000,22.4267,22.4267,22.4267,22.4267,2,0
+BYRE.US,D,20221004,000000,22.8549,22.8549,22.8549,22.8549,50,0
+BYRE.US,D,20221005,000000,22.3981,22.3981,22.3981,22.3981,1,0
+BYRE.US,D,20221006,000000,21.756,21.756,21.756,21.756,12,0
+BYRE.US,D,20221007,000000,21.35,21.35,21.13,21.168,9200,0
+BYRE.US,D,20221010,000000,20.8995,20.8995,20.8995,20.8995,12,0
+BYRE.US,D,20221011,000000,21.142,21.142,21.142,21.142,12,0
+BYRE.US,D,20221012,000000,20.8816,20.8816,20.8816,20.8816,40,0
+BYRE.US,D,20221013,000000,21.1861,21.1861,21.1861,21.1861,40,0
+BYRE.US,D,20221014,000000,20.6224,20.6224,20.6224,20.6224,40,0
+BYRE.US,D,20221017,000000,21.08,21.3935,21.08,21.3935,102,0
+BYRE.US,D,20221018,000000,21.5844,21.5844,21.5844,21.5844,1,0
+BYRE.US,D,20221019,000000,20.99,21.073,20.99,21.073,8200,0
+BYRE.US,D,20221020,000000,20.9537,20.9537,20.9537,20.9537,1,0
+BYRE.US,D,20221021,000000,20.9334,20.9334,20.9334,20.9334,1,0
+BYRE.US,D,20221024,000000,20.93,20.93,20.8877,20.8877,101,0
+BYRE.US,D,20221025,000000,21.8084,21.8084,21.8084,21.8084,1,0
+BYRE.US,D,20221026,000000,21.8878,21.8878,21.8878,21.8878,1,0
+BYRE.US,D,20221027,000000,21.8117,21.8117,21.8117,21.8117,1,0
+BYRE.US,D,20221028,000000,22.3902,22.3902,22.3902,22.3902,1,0
+BYRE.US,D,20221031,000000,22.3973,22.3973,22.3973,22.3973,1,0
+BYRE.US,D,20221101,000000,22.33,22.3792,22.33,22.3792,206,0
+BYRE.US,D,20221102,000000,21.6341,21.6341,21.6341,21.6341,99,0
+BYRE.US,D,20221103,000000,21.51,21.5458,21.51,21.5458,101,0
+BYRE.US,D,20221104,000000,21.7291,21.7291,21.7291,21.7291,5,0
+BYRE.US,D,20221107,000000,21.7581,21.7581,21.7581,21.7581,1,0
+BYRE.US,D,20221108,000000,22.0102,22.0102,22.0102,22.0102,1,0
+BYRE.US,D,20221109,000000,21.7681,21.7681,21.7681,21.7681,1,0
+BYRE.US,D,20221110,000000,23.3626,23.3626,23.3626,23.3626,2,0
+BYRE.US,D,20221111,000000,23.5,23.5112,23.17,23.2685,7201,0
+BYRE.US,D,20221114,000000,22.97,22.97,22.7389,22.7389,740,0
+BYRE.US,D,20221115,000000,22.95,23.0174,22.95,23.0174,401,0
+BYRE.US,D,20221116,000000,22.8468,22.8468,22.8468,22.8468,2,0
+BYRE.US,D,20221117,000000,22.6339,22.6339,22.6339,22.6339,20,0
+BYRE.US,D,20221118,000000,22.9987,22.9987,22.9987,22.9987,2,0
+BYRE.US,D,20221121,000000,22.99,23.1152,22.99,23.1152,475,0
+BYRE.US,D,20221122,000000,23.21,23.2404,23.21,23.2404,100,0
+BYRE.US,D,20221123,000000,23.18,23.2554,23.18,23.2554,232,0
+BYRE.US,D,20221125,000000,23.3642,23.3642,23.3642,23.3642,2,0
+BYRE.US,D,20221128,000000,22.8005,22.8005,22.8005,22.8005,5,0
+BYRE.US,D,20221129,000000,23.12,23.2212,23.12,23.2212,100,0
+BYRE.US,D,20221130,000000,23.7331,23.7331,23.7331,23.7331,1,0
+BYRE.US,D,20221201,000000,23.7582,23.7582,23.6823,23.6823,105,0
+BYRE.US,D,20221202,000000,23.6435,23.6435,23.6435,23.6435,1,0
+BYRE.US,D,20221205,000000,23.2706,23.2706,23.2706,23.2706,52,0
+BYRE.US,D,20221206,000000,22.9805,22.9805,22.9805,22.9805,3,0
+BYRE.US,D,20221207,000000,23.0263,23.0263,23.0263,23.0263,1,0
+BYRE.US,D,20221208,000000,23.1504,23.1504,23.1504,23.1504,1,0
+BYRE.US,D,20221209,000000,23.1485,23.1485,23.1485,23.1485,1,0
+BYRE.US,D,20221212,000000,23.2334,23.2334,23.2334,23.2334,5,0
+BYRE.US,D,20221213,000000,23.6713,23.6713,23.6713,23.6713,1,0
+BYRE.US,D,20221214,000000,23.4859,23.4859,23.4859,23.4859,30,0
+BYRE.US,D,20221215,000000,23.167,23.167,23.167,23.167,1,0
+BYRE.US,D,20221216,000000,22.6675,22.6675,22.6675,22.6675,1,0
+BYRE.US,D,20221219,000000,22.3021,22.3021,22.3021,22.3021,1,0
+BYRE.US,D,20221220,000000,22.2975,22.2975,22.2435,22.2435,133,0
+BYRE.US,D,20221221,000000,22.4239,22.4239,22.4239,22.4239,1,0
+BYRE.US,D,20221222,000000,22.411,22.411,22.411,22.411,32,0
+BYRE.US,D,20221223,000000,22.5953,22.5953,22.5953,22.5953,2,0
+BYRE.US,D,20221227,000000,22.6322,22.6322,22.6322,22.6322,38,0
+BYRE.US,D,20221228,000000,22.0606,22.0606,22.0606,22.0606,3,0
+BYRE.US,D,20221229,000000,22.5636,22.5636,22.5636,22.5636,1,0
+BYRE.US,D,20221230,000000,22.42,22.42,22.27,22.3674,332,0
+BYRE.US,D,20230103,000000,22.08,22.3162,22.08,22.3162,106,0
+BYRE.US,D,20230104,000000,22.7722,22.7722,22.7722,22.7722,1,0
+BYRE.US,D,20230105,000000,22.2169,22.2169,22.2169,22.2169,1,0
+BYRE.US,D,20230106,000000,22.8254,22.8254,22.8254,22.8254,1,0
+BYRE.US,D,20230109,000000,22.9191,22.9191,22.9191,22.9191,1,0
+BYRE.US,D,20230110,000000,22.9731,22.9731,22.9731,22.9731,1,0
+BYRE.US,D,20230111,000000,23.8706,23.8706,23.8706,23.8706,2,0
+BYRE.US,D,20230112,000000,24.123,24.123,24.123,24.123,1,0
+BYRE.US,D,20230113,000000,23.9338,23.9338,23.9338,23.9338,26,0
+BYRE.US,D,20230117,000000,24.045,24.045,24.045,24.045,1,0
+BYRE.US,D,20230118,000000,23.7315,23.7315,23.7315,23.7315,1,0
+BYRE.US,D,20230119,000000,23.7043,23.7043,23.7043,23.7043,1,0
+BYRE.US,D,20230120,000000,23.9705,23.9705,23.9705,23.9705,1,0
+BYRE.US,D,20230123,000000,24.0382,24.0382,24.0382,24.0382,1,0
+BYRE.US,D,20230124,000000,24.1586,24.1586,24.1586,24.1586,1,0
+BYRE.US,D,20230125,000000,23.8873,24.0381,23.8873,24.0381,159,0
+BYRE.US,D,20230126,000000,24.2523,24.2523,24.2523,24.2523,43,0
+BYRE.US,D,20230127,000000,24.5126,24.5126,24.5126,24.5126,3,0
+BYRE.US,D,20230130,000000,24.2017,24.2017,24.2017,24.2017,25,0
+BYRE.US,D,20230131,000000,24.7,24.8109,24.69,24.8109,6781,0
+BYRE.US,D,20230201,000000,24.9622,24.9622,24.9622,24.9622,52,0
+BYRE.US,D,20230202,000000,25.518,25.518,25.518,25.518,147,0
+BYRE.US,D,20230203,000000,25.1073,25.1073,25.1073,25.1073,106,0
+BYRE.US,D,20230206,000000,25,25.0169,24.73,25.0169,2490,0
+BYRE.US,D,20230207,000000,24.815,25.04,24.81,25.04,2775,0
+BYRE.US,D,20230208,000000,24.87,24.95,24.87,24.9176,1048,0
+BYRE.US,D,20230209,000000,24.5892,24.5892,24.5892,24.5892,25,0
+BYRE.US,D,20230210,000000,24.4835,24.5846,24.45,24.5846,1241,0
+BYRE.US,D,20230213,000000,24.73,24.7651,24.73,24.7651,120,0
+BYRE.US,D,20230214,000000,24.76,24.76,24.627,24.627,150,0
+BYRE.US,D,20230215,000000,24.54,24.6993,24.54,24.6993,218,0
+BYRE.US,D,20230216,000000,24.4699,24.4699,24.4545,24.4545,133,0
+BYRE.US,D,20230217,000000,24.3099,24.3785,24.3099,24.3785,309,0
+BYRE.US,D,20230221,000000,24.0189,24.0189,24.0189,24.0189,4,0
+BYRE.US,D,20230222,000000,23.6905,23.6905,23.6905,23.6905,89,0
+BYRE.US,D,20230223,000000,23.7711,23.7711,23.7711,23.7711,33,0
+BYRE.US,D,20230224,000000,23.4706,23.4706,23.4706,23.4706,33,0
+BYRE.US,D,20230227,000000,23.5,23.5399,23.5,23.5201,355,0
+BYRE.US,D,20230228,000000,23.6799,23.71,23.4812,23.4812,414,0
+BYRE.US,D,20230301,000000,22.94,23.0829,22.94,23.0829,152,0
+BYRE.US,D,20230302,000000,23.3,23.3657,23.3,23.3657,181,0
+BYRE.US,D,20230303,000000,23.7505,23.7505,23.7505,23.7505,82,0
+BYRE.US,D,20230306,000000,23.6607,23.6607,23.6607,23.6607,95,0
+BYRE.US,D,20230307,000000,23.47,23.47,23.1315,23.1315,227,0
+BYRE.US,D,20230308,000000,23.36,23.4053,23.32,23.4053,1235,0
+BYRE.US,D,20230309,000000,22.8465,22.8465,22.8465,22.8465,59,0
+BYRE.US,D,20230310,000000,22.63,22.63,22.0931,22.0931,231,0
+BYRE.US,D,20230313,000000,21.98,22.5123,21.98,22.5123,282,0
+BYRE.US,D,20230314,000000,22.7699,22.7699,22.7699,22.7699,84,0
+BYRE.US,D,20230315,000000,22.76,22.76,22.7462,22.7462,150,0
+BYRE.US,D,20230316,000000,22.7238,22.7238,22.7238,22.7238,1,0
+BYRE.US,D,20230317,000000,22.3646,22.3646,22.3646,22.3646,12,0
+BYRE.US,D,20230320,000000,22.44,22.5201,22.44,22.5201,166,0
+BYRE.US,D,20230321,000000,22.14,22.331,22.14,22.331,219,0
+BYRE.US,D,20230322,000000,21.444,21.444,21.444,21.444,1,0
+BYRE.US,D,20230323,000000,21.7272,21.7272,21.3486,21.3486,186,0
+BYRE.US,D,20230324,000000,21.62,21.8769,21.62,21.8769,400,0
+BYRE.US,D,20230327,000000,21.9048,21.9048,21.9048,21.9048,6,0
+BYRE.US,D,20230328,000000,21.82,21.8358,21.82,21.8358,212,0
+BYRE.US,D,20230329,000000,22.3067,22.3067,22.3067,22.3067,90,0
+BYRE.US,D,20230330,000000,22.597,22.597,22.597,22.597,36,0
+BYRE.US,D,20230331,000000,22.79,23.0153,22.79,23.0153,533,0
+BYRE.US,D,20230403,000000,22.7044,22.7044,22.53,22.5723,905,0
+BYRE.US,D,20230404,000000,22.55,22.5723,22.55,22.5723,300,0
+BYRE.US,D,20230405,000000,22.5401,22.5401,22.5401,22.5401,67,0
+BYRE.US,D,20230406,000000,22.63,22.6776,22.63,22.6776,169,0
+BYRE.US,D,20230410,000000,22.77,22.8071,22.77,22.8071,231,0
+BYRE.US,D,20230411,000000,22.977,22.977,22.977,22.977,57,0
+BYRE.US,D,20230412,000000,22.8498,22.8498,22.8498,22.8498,37,0
+BYRE.US,D,20230413,000000,22.7203,22.7203,22.7203,22.7203,62,0
+BYRE.US,D,20230414,000000,22.3717,22.3717,22.3717,22.3717,37,0
+BYRE.US,D,20230417,000000,22.69,22.8185,22.69,22.8185,108,0
+BYRE.US,D,20230418,000000,22.8528,22.8528,22.8528,22.8528,137,0
+BYRE.US,D,20230419,000000,22.9248,22.9248,22.9248,22.9248,71,0
+BYRE.US,D,20230420,000000,22.9,22.9,22.76,22.761,398,0
+BYRE.US,D,20230421,000000,22.9,22.9,22.8285,22.8285,336,0
+BYRE.US,D,20230424,000000,22.725,22.8147,22.725,22.7699,998,0
+BYRE.US,D,20230425,000000,22.73,22.73,22.5837,22.5837,200,0
+BYRE.US,D,20230426,000000,22.61,22.62,22.3943,22.3943,422,0
+BYRE.US,D,20230427,000000,22.79,22.79,22.7569,22.7569,225,0
+BYRE.US,D,20230428,000000,22.926,22.9781,22.926,22.9781,544,0
+BYRE.US,D,20230501,000000,22.83,22.8537,22.83,22.8537,173,0
+BYRE.US,D,20230502,000000,22.4749,22.4749,22.4749,22.4749,339,0
+BYRE.US,D,20230503,000000,22.3675,22.3675,22.3675,22.3675,300,0
+BYRE.US,D,20230504,000000,22.5604,22.5604,22.5266,22.5266,112,0
+BYRE.US,D,20230505,000000,22.8797,22.8797,22.8797,22.8797,377,0
+BYRE.US,D,20230508,000000,22.7792,22.7792,22.7792,22.7792,101,0
+BYRE.US,D,20230509,000000,22.7102,22.7102,22.7102,22.7102,58,0
+BYRE.US,D,20230510,000000,22.9784,22.9784,22.9591,22.9591,879,0
+BYRE.US,D,20230511,000000,22.6421,22.6421,22.6421,22.6421,3,0
+BYRE.US,D,20230512,000000,22.639,22.639,22.639,22.639,65,0
+BYRE.US,D,20230515,000000,22.58,22.59,22.5775,22.5775,224,0
+BYRE.US,D,20230516,000000,22.2,22.2,22.0683,22.0683,329,0
+BYRE.US,D,20230517,000000,22.26,22.26,22.2574,22.2574,311,0
+BYRE.US,D,20230518,000000,22.01,22.1108,22.01,22.1108,990,0
+BYRE.US,D,20230519,000000,22.0284,22.0284,22.0284,22.0284,460,0
+BYRE.US,D,20230522,000000,22.0952,22.0952,22.0952,22.0952,379,0
+BYRE.US,D,20230523,000000,21.8497,21.8497,21.8497,21.8497,630,0
+BYRE.US,D,20230524,000000,21.44,21.44,21.4311,21.4311,1141,0
+BYRE.US,D,20230525,000000,21.49,21.49,21.4767,21.4767,190,0
+BYRE.US,D,20230526,000000,21.64,21.77,21.64,21.75,14003,0
+BYRE.US,D,20230530,000000,21.7804,21.7804,21.7804,21.7804,32,0
+BYRE.US,D,20230531,000000,21.77,21.8598,21.68,21.8598,3705,0
+BYRE.US,D,20230601,000000,21.872,21.872,21.872,21.872,140,0
+BYRE.US,D,20230602,000000,22.32,22.4024,22.32,22.4024,297,0
+BYRE.US,D,20230605,000000,22.1789,22.1789,22.1789,22.1789,46,0
+BYRE.US,D,20230606,000000,22.3383,22.3383,22.3383,22.3383,2,0
+BYRE.US,D,20230607,000000,22.6121,22.6121,22.6121,22.6121,45,0
+BYRE.US,D,20230608,000000,22.4526,22.4526,22.4526,22.4526,12,0
+BYRE.US,D,20230609,000000,22.4197,22.4197,22.2671,22.2671,142,0
+BYRE.US,D,20230612,000000,22.3033,22.3033,22.3033,22.3033,2,0
+BYRE.US,D,20230613,000000,22.3501,22.4953,22.3501,22.4953,131,0
+BYRE.US,D,20230614,000000,22.5606,22.5606,22.5606,22.5606,1,0
+BYRE.US,D,20230615,000000,22.7019,22.7019,22.7019,22.7019,52,0
+BYRE.US,D,20230616,000000,22.6317,22.6317,22.6317,22.6317,10,0
+BYRE.US,D,20230620,000000,22.3805,22.3805,22.3805,22.3805,86,0
+BYRE.US,D,20230621,000000,22.2745,22.2745,22.2745,22.2745,1,0
+BYRE.US,D,20230622,000000,21.9589,21.9589,21.9589,21.9589,1,0
+BYRE.US,D,20230623,000000,21.6592,21.6592,21.6592,21.6592,92,0
+BYRE.US,D,20230626,000000,22.07,22.0994,22.07,22.0994,304,0
+BYRE.US,D,20230627,000000,22.2899,22.34,22.2899,22.3394,403,0
+BYRE.US,D,20230628,000000,22.2895,22.2895,22.2895,22.2895,17,0
+BYRE.US,D,20230629,000000,22.5224,22.5224,22.5224,22.5224,4,0
+BYRE.US,D,20230630,000000,22.6918,22.6918,22.6918,22.6918,3,0
+BYRE.US,D,20230703,000000,22.8209,22.8209,22.7899,22.7899,653,0
+BYRE.US,D,20230705,000000,22.84,22.84,22.8008,22.8008,171,0
+BYRE.US,D,20230706,000000,22.6457,22.6457,22.6457,22.6457,41,0
+BYRE.US,D,20230707,000000,22.5907,22.5907,22.5907,22.5907,8,0
+BYRE.US,D,20230710,000000,22.6138,22.6138,22.6138,22.6138,3,0
+BYRE.US,D,20230711,000000,22.8924,22.8924,22.8924,22.8924,1,0
+BYRE.US,D,20230712,000000,23.11,23.21,23.0926,23.0926,1800,0
+BYRE.US,D,20230713,000000,23.07,23.1837,23.07,23.1837,1183,0
+BYRE.US,D,20230714,000000,23.0826,23.0826,23.0826,23.0826,8,0
+BYRE.US,D,20230717,000000,22.8653,22.8653,22.8653,22.8653,125,0
+BYRE.US,D,20230718,000000,22.6349,22.6349,22.6349,22.6349,33,0
+BYRE.US,D,20230719,000000,22.9944,22.9944,22.9944,22.9944,21,0
+BYRE.US,D,20230720,000000,22.75,23.0367,22.75,23.0367,225,0
+BYRE.US,D,20230721,000000,23.32,23.32,23.2771,23.2771,166,0
+BYRE.US,D,20230724,000000,23.4202,23.4202,23.4202,23.4202,260,0
+BYRE.US,D,20230725,000000,23.2186,23.2186,23.2186,23.2186,162,0
+BYRE.US,D,20230726,000000,23.314,23.314,23.314,23.314,1,0
+BYRE.US,D,20230727,000000,23.09,23.1,22.858,22.858,1289,0
+BYRE.US,D,20230728,000000,22.8944,22.8944,22.8944,22.8944,14,0
+BYRE.US,D,20230731,000000,22.9391,22.9391,22.9391,22.9391,29,0
+BYRE.US,D,20230801,000000,22.9129,22.9129,22.9129,22.9129,109,0
+BYRE.US,D,20230802,000000,22.8046,22.8046,22.8046,22.8046,1,0
+BYRE.US,D,20230803,000000,22.39,22.5851,22.39,22.5851,667,0
+BYRE.US,D,20230804,000000,22.1662,22.1662,22.1662,22.1662,31,0
+BYRE.US,D,20230807,000000,22.4472,22.4472,22.4472,22.4472,257,0
+BYRE.US,D,20230808,000000,22.3225,22.3225,22.3225,22.3225,60,0
+BYRE.US,D,20230809,000000,22.3585,22.3585,22.3585,22.3585,1,0
+BYRE.US,D,20230810,000000,22.1835,22.1835,22.1835,22.1835,22,0
+BYRE.US,D,20230811,000000,22.11,22.1874,22.11,22.1874,103,0
+BYRE.US,D,20230814,000000,22.0752,22.0752,22.0752,22.0752,26,0
+BYRE.US,D,20230815,000000,21.8731,21.8731,21.8731,21.8731,184,0
+BYRE.US,D,20230816,000000,21.6315,21.6315,21.6315,21.6315,150,0
+BYRE.US,D,20230817,000000,21.64,21.65,21.4889,21.4889,269,0
+BYRE.US,D,20230818,000000,21.504,21.504,21.504,21.504,13,0
+BYRE.US,D,20230821,000000,21.355,21.355,21.355,21.355,1,0
+BYRE.US,D,20230822,000000,21.4768,21.4768,21.4768,21.4768,84,0
+BYRE.US,D,20230823,000000,21.8082,21.8082,21.8082,21.8082,7,0
+BYRE.US,D,20230824,000000,21.7732,21.7732,21.7732,21.7732,26,0
+BYRE.US,D,20230825,000000,21.7763,21.7763,21.7763,21.7763,28,0
+BYRE.US,D,20230828,000000,21.91,21.91,21.8693,21.8693,512,0
+BYRE.US,D,20230829,000000,22.05,22.1299,22.05,22.1299,450,0
+BYRE.US,D,20230830,000000,22.2415,22.2415,22.2415,22.2415,3,0
+BYRE.US,D,20230831,000000,22.0936,22.0936,22.0936,22.0936,3,0
+BYRE.US,D,20230901,000000,22.0818,22.0818,22.0818,22.0818,20,0
+BYRE.US,D,20230905,000000,21.86,21.86,21.8301,21.8301,180,0
+BYRE.US,D,20230906,000000,21.8032,21.8032,21.8032,21.8032,24,0
+BYRE.US,D,20230907,000000,21.98,22.01,21.98,22.01,208,0
+BYRE.US,D,20230908,000000,21.8834,21.8834,21.8834,21.8834,107,0
+BYRE.US,D,20230911,000000,21.86,21.9705,21.86,21.9705,207,0
+BYRE.US,D,20230912,000000,22.01,22.01,21.9983,21.9983,291,0
+BYRE.US,D,20230913,000000,21.8014,21.8014,21.8014,21.8014,41,0
+BYRE.US,D,20230914,000000,22.2447,22.2447,22.2447,22.2447,22,0
+BYRE.US,D,20230915,000000,22.1979,22.1979,22.1979,22.1979,71,0
+BYRE.US,D,20230918,000000,21.995,21.995,21.995,21.995,28,0
+BYRE.US,D,20230919,000000,21.96,21.96,21.8916,21.8916,208,0
+BYRE.US,D,20230920,000000,22.0529,22.0529,22.0529,22.0529,45,0
+BYRE.US,D,20230921,000000,21.4196,21.4196,21.4196,21.4196,29,0
+BYRE.US,D,20230922,000000,21.2657,21.2657,21.2657,21.2657,82,0
+BYRE.US,D,20230925,000000,21.2865,21.2865,21.2865,21.2865,2,0
+BYRE.US,D,20230926,000000,20.918,20.918,20.918,20.918,45,0
+BYRE.US,D,20230927,000000,20.8,20.8,20.7006,20.7006,150,0
+BYRE.US,D,20230928,000000,20.9655,20.9655,20.9655,20.9655,25,0
+BYRE.US,D,20230929,000000,21.0302,21.0302,21.0302,21.0302,8,0
+BYRE.US,D,20231002,000000,20.56,20.5656,20.47,20.5656,130309,0
+BYRE.US,D,20231003,000000,20.24,20.24,20.1338,20.1338,457,0
+BYRE.US,D,20231004,000000,20.2554,20.3994,20.2554,20.3994,201,0
+BYRE.US,D,20231005,000000,20.36,20.5052,20.36,20.5052,1097,0
+BYRE.US,D,20231006,000000,20.3293,20.5798,20.3293,20.5798,161,0
+BYRE.US,D,20231009,000000,20.8175,20.8175,20.8175,20.8175,70,0
+BYRE.US,D,20231010,000000,20.9402,20.96,20.869,20.869,732,0
+BYRE.US,D,20231011,000000,21.01,21.2038,21.01,21.2038,333,0
+BYRE.US,D,20231012,000000,20.9125,20.9125,20.9125,20.9125,293,0
+BYRE.US,D,20231013,000000,20.9427,20.9427,20.8944,20.8944,603,0
+BYRE.US,D,20231016,000000,21.14,21.19,21.1115,21.1269,731,0
+BYRE.US,D,20231017,000000,21.22,21.22,21.07,21.085,811,0
+BYRE.US,D,20231018,000000,20.7242,20.7242,20.7242,20.7242,162,0
+BYRE.US,D,20231019,000000,20.51,20.51,20.1634,20.1634,1539,0
+BYRE.US,D,20231020,000000,20.24,20.24,20.0532,20.0532,727,0
+BYRE.US,D,20231023,000000,19.98,19.98,19.8637,19.8637,314,0
+BYRE.US,D,20231024,000000,20.16,20.16,20.1535,20.1535,643,0
+BYRE.US,D,20231025,000000,19.9423,19.9423,19.7287,19.7287,615,0
+BYRE.US,D,20231026,000000,20.0382,20.1018,20.02,20.1018,877,0
+BYRE.US,D,20231027,000000,19.8126,19.8126,19.8126,19.8126,287,0
+BYRE.US,D,20231030,000000,19.92,19.98,19.9062,19.98,734,0
+BYRE.US,D,20231031,000000,20.21,20.2933,20.2,20.2933,620,0
+BYRE.US,D,20231101,000000,20.28,20.4102,20.28,20.4102,1174,0
+BYRE.US,D,20231102,000000,20.99,20.99,20.9764,20.9764,384,0
+BYRE.US,D,20231103,000000,21.4002,21.4002,21.4002,21.4002,728,0
+BYRE.US,D,20231106,000000,21.131,21.131,21.131,21.131,218,0
+BYRE.US,D,20231107,000000,21.01,21.04,21,21.0012,917,0
+BYRE.US,D,20231108,000000,21.15,21.1859,21.15,21.1859,534,0
+BYRE.US,D,20231109,000000,21.0698,21.0698,20.8249,20.8249,415,0
+BYRE.US,D,20231110,000000,21,21.0446,21,21.0446,409,0
+BYRE.US,D,20231113,000000,20.93,20.949,20.92,20.949,580,0
+BYRE.US,D,20231114,000000,22.07,22.07,21.9799,22.0368,545,0
+BYRE.US,D,20231115,000000,22.12,22.12,22.0864,22.0864,408,0
+BYRE.US,D,20231116,000000,22.24,22.24,22.1227,22.1227,505,0
+BYRE.US,D,20231117,000000,22.06,22.06,22.0449,22.0449,300,0
+BYRE.US,D,20231120,000000,22.03,22.18,22.03,22.1712,135740,0
+BYRE.US,D,20231121,000000,22.04,22.07,22,22,2696,0
+BYRE.US,D,20231122,000000,22.39,22.39,22.11,22.1394,37524,0
+BYRE.US,D,20231124,000000,22.18,22.25,22.1315,22.23,78750,0
+BYRE.US,D,20231127,000000,22.37,22.38,22.2897,22.2897,499,0
+BYRE.US,D,20231128,000000,22.3,22.43,22.3,22.4042,674,0
+BYRE.US,D,20231129,000000,22.68,22.69,22.5687,22.5687,783,0
+BYRE.US,D,20231130,000000,22.61,22.812,22.61,22.812,3078,0
+BYRE.US,D,20231201,000000,22.9396,23.2546,22.9396,23.2546,749,0
+BYRE.US,D,20231204,000000,23.25,23.34,23.19,23.3149,1269,0
+BYRE.US,D,20231205,000000,23.1099,23.1502,23.1099,23.1502,784,0
+BYRE.US,D,20231206,000000,23.2499,23.2499,23.0166,23.0166,843,0
+BYRE.US,D,20231207,000000,23.07,23.07,23.0294,23.0294,449,0
+BYRE.US,D,20231208,000000,22.98,23.0188,22.8833,23.0086,1568,0
+BYRE.US,D,20231211,000000,22.97,23.03,22.97,23.0204,384,0
+BYRE.US,D,20231212,000000,23.0598,23.0598,23.05,23.05,275,0
+BYRE.US,D,20231213,000000,23.21,23.7583,23.16,23.7583,714,0
+BYRE.US,D,20231214,000000,24.25,24.29,24.2469,24.2469,583,0
+BYRE.US,D,20231215,000000,23.8101,23.9904,23.8101,23.9826,657,0
+BYRE.US,D,20231218,000000,24,24,23.79,23.8764,850,0
+BYRE.US,D,20231219,000000,24.095,24.12,24.0648,24.0722,1138,0
+BYRE.US,D,20231220,000000,24.1283,24.18,23.8061,23.8061,816,0
+BYRE.US,D,20231221,000000,23.96,24.0515,23.96,24.0515,189,0
+BYRE.US,D,20231222,000000,24.2563,24.2563,24.144,24.144,472,0
+BYRE.US,D,20231226,000000,24.16,24.36,24.16,24.3122,899,0
+BYRE.US,D,20231227,000000,24.19,24.1997,24.18,24.1997,719,0
+BYRE.US,D,20231228,000000,24.27,24.37,24.27,24.3636,952,0
+BYRE.US,D,20231229,000000,24.3,24.3,24.1059,24.1059,589,0
+BYRE.US,D,20240102,000000,24.36,24.36,24.36,24.36,249,0
+BYRE.US,D,20240103,000000,23.8959,23.8959,23.8959,23.8959,155,0
+BYRE.US,D,20240104,000000,23.89,23.89,23.7895,23.7895,460,0
+BYRE.US,D,20240105,000000,23.6,23.72,23.6,23.69,585,0
+BYRE.US,D,20240108,000000,23.78,24.03,23.78,24.0005,629,0
+BYRE.US,D,20240109,000000,23.8,23.8199,23.76,23.8098,893,0
+BYRE.US,D,20240110,000000,23.8617,23.8617,23.8617,23.8617,292,0
+BYRE.US,D,20240111,000000,23.64,23.64,23.56,23.5888,370,0
+BYRE.US,D,20240112,000000,23.7649,23.7649,23.7649,23.7649,433,0
+BYRE.US,D,20240116,000000,23.6418,23.6418,23.6418,23.6418,141,0
+BYRE.US,D,20240117,000000,23.2632,23.2632,23.2632,23.2632,342,0
+BYRE.US,D,20240118,000000,23.08,23.16,23.08,23.1011,1277,0
+BYRE.US,D,20240119,000000,23.2955,23.2955,23.2955,23.2955,154,0
+BYRE.US,D,20240122,000000,23.43,23.51,23.43,23.4449,1070,0
+BYRE.US,D,20240123,000000,23.25,23.2823,23.25,23.2823,478,0
+BYRE.US,D,20240124,000000,22.99,22.99,22.8768,22.8768,899,0
+BYRE.US,D,20240125,000000,23.1068,23.1068,23.1068,23.1068,96,0
+BYRE.US,D,20240126,000000,23.0596,23.0596,23.0596,23.0596,12,0
+BYRE.US,D,20240129,000000,23.09,23.23,23.01,23.2232,1400,0
+BYRE.US,D,20240130,000000,23.064,23.13,22.9683,22.9683,516,0
+BYRE.US,D,20240131,000000,23.18,23.19,22.8511,22.8511,1037,0
+BYRE.US,D,20240201,000000,23.14,23.248,23.14,23.248,1105,0
+BYRE.US,D,20240202,000000,23,23,22.9654,22.9654,334,0
+BYRE.US,D,20240205,000000,22.81,22.81,22.4874,22.4874,604,0
+BYRE.US,D,20240206,000000,22.63,22.6589,22.63,22.6589,278,0
+BYRE.US,D,20240207,000000,22.56,22.7,22.5355,22.5685,789,0
+BYRE.US,D,20240208,000000,22.85,22.85,22.7905,22.7905,233,0
+BYRE.US,D,20240209,000000,22.87,22.8822,22.87,22.8822,416,0
+BYRE.US,D,20240212,000000,22.88,22.92,22.8701,22.8706,1638,0
+BYRE.US,D,20240213,000000,22.33,22.4163,22.3162,22.4163,588,0
+BYRE.US,D,20240214,000000,22.64,22.74,22.6374,22.6374,1563,0
+BYRE.US,D,20240215,000000,22.96,22.97,22.94,22.96,1043,0
+BYRE.US,D,20240216,000000,22.72,22.7924,22.7168,22.74,1222,0
+BYRE.US,D,20240220,000000,22.82,22.82,22.6821,22.6899,460,0
+BYRE.US,D,20240221,000000,22.83,22.9138,22.83,22.9138,1469,0
+BYRE.US,D,20240222,000000,22.93,23.0006,22.93,23.0006,576,0
+BYRE.US,D,20240223,000000,23.04,23.04,22.9911,22.9911,817,0
+BYRE.US,D,20240226,000000,23,23,22.72,22.7205,689,0
+BYRE.US,D,20240227,000000,22.7001,22.74,22.68,22.7182,1207,0
+BYRE.US,D,20240228,000000,22.97,22.97,22.915,22.915,696,0
+BYRE.US,D,20240229,000000,23.16,23.1968,23.16,23.1934,818,0
+BYRE.US,D,20240301,000000,23.3,23.4244,23.3,23.4244,548,0
+BYRE.US,D,20240304,000000,23.3615,23.68,23.3615,23.6798,1059,0
+BYRE.US,D,20240305,000000,23.67,23.67,23.28,23.3529,1277,0
+BYRE.US,D,20240306,000000,23.37,23.4,23.37,23.3989,685,0
+BYRE.US,D,20240307,000000,23.4374,23.4374,23.4374,23.4374,348,0
+BYRE.US,D,20240308,000000,23.67,23.77,23.67,23.7382,2015,0
+BYRE.US,D,20240311,000000,23.4,23.69,23.4,23.6864,1662,0
+BYRE.US,D,20240312,000000,23.6258,23.6695,23.6,23.6695,1298,0
+BYRE.US,D,20240313,000000,23.68,23.68,23.46,23.4865,1475,0
+BYRE.US,D,20240314,000000,23.0923,23.2015,23.03,23.2015,904,0
+BYRE.US,D,20240315,000000,23.09,23.1003,23.08,23.1003,648,0
+BYRE.US,D,20240318,000000,23.093,23.1169,23.0408,23.0408,908,0
+BYRE.US,D,20240319,000000,23.03,23.1051,23.03,23.1051,761,0
+BYRE.US,D,20240320,000000,23.0288,23.16,23.0288,23.1594,533,0
+BYRE.US,D,20240321,000000,23.285,23.3122,23.28,23.3122,663,0
+BYRE.US,D,20240322,000000,23.19,23.19,23.03,23.0412,874,0
+BYRE.US,D,20240325,000000,23.06,23.06,22.9724,22.9724,230,0
+BYRE.US,D,20240326,000000,23.02,23.02,22.8915,22.8915,900,0
+BYRE.US,D,20240327,000000,23.2598,23.4018,23.2415,23.4018,478,0
+BYRE.US,D,20240328,000000,23.58,23.5905,23.58,23.5905,544,0
+BYRE.US,D,20240401,000000,23.52,23.52,23.1085,23.1085,302,0
+BYRE.US,D,20240402,000000,22.88,22.8805,22.8289,22.8805,921,0
+BYRE.US,D,20240403,000000,22.85,22.87,22.8122,22.8122,1164,0
+BYRE.US,D,20240404,000000,22.81,22.82,22.66,22.7033,4385,0
+BYRE.US,D,20240405,000000,22.8394,22.8394,22.8394,22.8394,355,0
+BYRE.US,D,20240408,000000,22.98,23,22.98,22.992,379,0
+BYRE.US,D,20240409,000000,23.1831,23.2964,23.1831,23.2964,629,0
+BYRE.US,D,20240410,000000,22.57,22.57,22.34,22.4332,1162,0
+BYRE.US,D,20240411,000000,22.53,22.53,22.4334,22.4334,1171,0
+BYRE.US,D,20240412,000000,22.2217,22.2217,22.12,22.1442,456,0
+BYRE.US,D,20240415,000000,22.02,22.02,21.84,21.8852,2091,0
+BYRE.US,D,20240416,000000,21.64,21.7066,21.55,21.5977,1506,0
+BYRE.US,D,20240417,000000,21.61,21.61,21.4612,21.4612,130,0
+BYRE.US,D,20240418,000000,21.4261,21.51,21.4261,21.51,488,0
+BYRE.US,D,20240419,000000,21.53,21.53,21.53,21.53,1387,0
+BYRE.US,D,20240422,000000,21.54,21.6867,21.54,21.6867,265,0
+BYRE.US,D,20240423,000000,21.94,21.9584,21.94,21.9583,1116,0
+BYRE.US,D,20240424,000000,21.84,21.98,21.84,21.9478,833,0
+BYRE.US,D,20240425,000000,21.83,21.87,21.81,21.85,1132,0
+BYRE.US,D,20240426,000000,21.93,21.93,21.892,21.92,1369,0
+BYRE.US,D,20240429,000000,22.14,22.14,22.03,22.04,1556,0
+BYRE.US,D,20240430,000000,21.94,21.94,21.61,21.64,4768,0
+BYRE.US,D,20240501,000000,21.64,21.7114,21.64,21.7114,857,0
+BYRE.US,D,20240502,000000,22.09,22.11,22.0484,22.0484,905,0
+BYRE.US,D,20240503,000000,22.31,22.32,22.17,22.2162,3138,0
+BYRE.US,D,20240506,000000,22.35,22.35,22.14,22.2048,886,0
+BYRE.US,D,20240507,000000,22.47,22.47,22.39,22.415,963,0
+BYRE.US,D,20240508,000000,22.3589,22.3589,22.3199,22.322,666,0
+BYRE.US,D,20240509,000000,22.5,22.6514,22.5,22.6514,923,0
+BYRE.US,D,20240510,000000,22.66,22.66,22.571,22.6367,659,0
+BYRE.US,D,20240513,000000,22.5835,22.6569,22.5835,22.6569,460,0
+BYRE.US,D,20240514,000000,22.78,22.85,22.78,22.8417,733,0
+BYRE.US,D,20240515,000000,23.19,23.24,23.19,23.2104,893,0
+BYRE.US,D,20240516,000000,23.32,23.32,23.2655,23.2655,1016,0
+BYRE.US,D,20240517,000000,23.28,23.32,23.28,23.32,946,0
+BYRE.US,D,20240520,000000,23.3304,23.34,23.25,23.27,1860,0
+BYRE.US,D,20240521,000000,23.1435,23.18,23.11,23.18,1119,0
+BYRE.US,D,20240522,000000,23.16,23.16,22.9772,22.9772,986,0
+BYRE.US,D,20240523,000000,22.8157,22.8157,22.5887,22.5887,1804,0
+BYRE.US,D,20240524,000000,22.58,22.5903,22.5794,22.5794,2734,0
+BYRE.US,D,20240528,000000,22.57,22.57,22.464,22.464,722,0
+BYRE.US,D,20240529,000000,22.33,22.33,22.31,22.3243,1102,0
+BYRE.US,D,20240530,000000,22.72,22.72,22.65,22.6691,1033,0
+BYRE.US,D,20240531,000000,22.9,23.0659,22.9,23.0659,858,0
+BYRE.US,D,20240603,000000,23.04,23.04,22.91,22.9592,711,0
+BYRE.US,D,20240604,000000,23.16,23.2456,23.16,23.2456,1798,0
+BYRE.US,D,20240605,000000,23.25,23.25,23.0462,23.0462,4071,0
+BYRE.US,D,20240606,000000,23.0369,23.0369,23.0369,23.0369,289,0
+BYRE.US,D,20240607,000000,22.83,22.84,22.8298,22.8298,1147,0
+BYRE.US,D,20240610,000000,22.96,22.96,22.9256,22.9256,761,0
+BYRE.US,D,20240611,000000,22.71,22.9011,22.71,22.8209,1756,0
+BYRE.US,D,20240612,000000,23.35,23.35,22.9403,22.9403,1562,0
+BYRE.US,D,20240613,000000,23.05,23.05,23.0369,23.0369,223,0
+BYRE.US,D,20240614,000000,22.9911,23.0413,22.99,23.0413,830,0
+BYRE.US,D,20240617,000000,22.86,22.9677,22.86,22.9677,398,0
+BYRE.US,D,20240618,000000,23.13,23.13,23.0647,23.0647,1246,0
+BYRE.US,D,20240620,000000,22.97,22.9912,22.97,22.9912,1796,0
+BYRE.US,D,20240621,000000,23,23.0989,23,23.0989,746,0
+BYRE.US,D,20240624,000000,23.3199,23.365,23.27,23.27,1416,0
+BYRE.US,D,20240625,000000,23.0699,23.0699,22.9399,22.97,539,0
+BYRE.US,D,20240626,000000,22.88,22.97,22.858,22.95,1944,0
+BYRE.US,D,20240627,000000,23.0501,23.12,22.95,23.12,1442,0
+BYRE.US,D,20240628,000000,23.2478,23.3867,23.2478,23.3867,726,0
+BYRE.US,D,20240701,000000,22.95,23.1101,22.95,23.1101,3289,0
+BYRE.US,D,20240702,000000,23.19,23.19,23.13,23.1839,622,0
+BYRE.US,D,20240703,000000,23.3299,23.33,23.25,23.2536,1123,0
+BYRE.US,D,20240705,000000,23.28,23.33,23.28,23.3264,6155,0
+BYRE.US,D,20240708,000000,23.39,23.39,23.3375,23.3375,473,0
+BYRE.US,D,20240709,000000,23.37,23.37,23.34,23.34,822,0
+BYRE.US,D,20240710,000000,23.42,23.5226,23.42,23.5226,4257,0
+BYRE.US,D,20240711,000000,24.16,24.1788,24.16,24.1788,587,0
+BYRE.US,D,20240712,000000,24.39,24.39,24.323,24.323,816,0
+BYRE.US,D,20240715,000000,24.4504,24.4504,24.4504,24.4504,66,0
+BYRE.US,D,20240716,000000,24.63,24.7481,24.63,24.7322,1570,0
+BYRE.US,D,20240717,000000,24.69,24.823,24.69,24.823,1376,0
+BYRE.US,D,20240718,000000,24.84,24.84,24.5967,24.5967,340,0
+BYRE.US,D,20240719,000000,24.6411,24.6411,24.554,24.554,390,0
+BYRE.US,D,20240722,000000,24.62,24.76,24.62,24.7287,586,0
+BYRE.US,D,20240723,000000,24.81,24.81,24.7554,24.7554,413,0
+BYRE.US,D,20240724,000000,24.7437,24.7437,24.4342,24.4342,780,0
+BYRE.US,D,20240725,000000,24.2337,24.2337,24.2337,24.2337,325,0
+BYRE.US,D,20240726,000000,24.5705,24.5705,24.5705,24.5705,257,0
+BYRE.US,D,20240729,000000,24.6999,24.7339,24.6999,24.7339,366,0
+BYRE.US,D,20240730,000000,24.9372,24.9372,24.9372,24.9372,112,0
+BYRE.US,D,20240731,000000,25.01,25.07,24.8848,24.8848,1197,0
+BYRE.US,D,20240801,000000,25.06,25.117,25.05,25.117,311,0
+BYRE.US,D,20240802,000000,25.2,25.29,25.2,25.2884,844,0
+BYRE.US,D,20240805,000000,24.97,24.97,24.5547,24.5547,583,0
+BYRE.US,D,20240806,000000,25.12,25.21,25.0374,25.0374,1884,0
+BYRE.US,D,20240807,000000,24.8917,24.8917,24.8917,24.8917,275,0
+BYRE.US,D,20240808,000000,24.92,25.15,24.92,25.1188,544,0
+BYRE.US,D,20240809,000000,25.19,25.1959,25.19,25.1959,540,0
+BYRE.US,D,20240812,000000,25.0099,25.0542,25.0099,25.0542,4371,0
+BYRE.US,D,20240813,000000,25.225,25.23,25.1887,25.1887,941,0
+BYRE.US,D,20240814,000000,25.32,25.32,25.2288,25.2288,529,0
+BYRE.US,D,20240815,000000,25.26,25.27,25.1694,25.1694,4520,0
+BYRE.US,D,20240816,000000,25.196,25.196,25.196,25.196,102,0
+BYRE.US,D,20240819,000000,25.3438,25.37,25.34,25.3548,981,0
+BYRE.US,D,20240820,000000,25.44,25.49,25.42,25.47,1680,0
+BYRE.US,D,20240821,000000,25.49,25.542,25.49,25.5226,1026,0
+BYRE.US,D,20240822,000000,25.5754,25.5754,25.5754,25.5754,336,0
+BYRE.US,D,20240823,000000,25.96,26.0608,25.96,26.0608,729,0
+BYRE.US,D,20240826,000000,26.0511,26.0511,26.0024,26.0024,450,0
+BYRE.US,D,20240827,000000,26.0605,26.1037,26.0605,26.1037,394,0
+BYRE.US,D,20240828,000000,26.12,26.12,25.91,26.0316,631,0
+BYRE.US,D,20240829,000000,25.91,25.96,25.86,25.96,1439,0
+BYRE.US,D,20240830,000000,26.18,26.213,26.17,26.213,565,0
+BYRE.US,D,20240903,000000,26.2588,26.3,26.2221,26.2221,2992,0
+BYRE.US,D,20240904,000000,26.3482,26.3482,26.3482,26.3482,155,0
+BYRE.US,D,20240905,000000,26.33,26.3536,26.33,26.3405,612,0
+BYRE.US,D,20240906,000000,26.292,26.2934,26.292,26.2934,265,0
+BYRE.US,D,20240909,000000,26.5001,26.525,26.5001,26.5012,647,0
+BYRE.US,D,20240910,000000,26.679,26.8328,26.679,26.8328,1270,0
+BYRE.US,D,20240911,000000,26.7313,26.8078,26.7313,26.8078,662,0
+BYRE.US,D,20240912,000000,26.7992,26.9079,26.7992,26.9079,1534,0
+BYRE.US,D,20240913,000000,27.1751,27.1751,27.1751,27.1751,449,0
+BYRE.US,D,20240916,000000,27.34,27.34,27.2622,27.2622,4899,0
+BYRE.US,D,20240917,000000,27.17,27.2,27.0766,27.0766,1002,0
+BYRE.US,D,20240918,000000,27.135,27.135,26.97,26.9781,515,0
+BYRE.US,D,20240919,000000,27.04,27.04,26.9452,26.9452,545,0
+BYRE.US,D,20240920,000000,26.86,26.8948,26.81,26.8948,1482,0
+BYRE.US,D,20240923,000000,27.17,27.2274,27.13,27.2274,3550,0
+BYRE.US,D,20240924,000000,27.2896,27.3,27.2237,27.2237,1259,0
+BYRE.US,D,20240925,000000,27.25,27.25,27.13,27.1315,1437,0
+BYRE.US,D,20240926,000000,27.13,27.13,26.71,26.79,4322,0
+BYRE.US,D,20240927,000000,26.87,26.87,26.8146,26.8146,411,0
+BYRE.US,D,20240930,000000,26.89,26.922,26.89,26.922,304,0
+BYRE.US,D,20241001,000000,26.7039,26.7039,26.5954,26.5954,620,0
+BYRE.US,D,20241002,000000,26.4618,26.4618,26.4618,26.4618,64,0
+BYRE.US,D,20241003,000000,26.32,26.33,26.27,26.2836,1218,0
+BYRE.US,D,20241004,000000,26.2104,26.2104,26.2104,26.2104,354,0
+BYRE.US,D,20241007,000000,26.05,26.05,25.93,26.0246,753,0
+BYRE.US,D,20241008,000000,25.9645,25.9645,25.9163,25.9557,927,0
+BYRE.US,D,20241009,000000,25.9022,25.9022,25.9022,25.9022,194,0
+BYRE.US,D,20241010,000000,25.63,25.7113,25.62,25.7113,3702,0
+BYRE.US,D,20241011,000000,25.93,25.9494,25.9162,25.9494,388,0
+BYRE.US,D,20241014,000000,26.0985,26.1305,26.0985,26.1305,569,0
+BYRE.US,D,20241015,000000,26.48,26.48,26.4282,26.4282,1327,0
+BYRE.US,D,20241016,000000,26.595,26.73,26.595,26.6739,829,0
+BYRE.US,D,20241017,000000,26.39,26.39,26.3649,26.3649,1115,0
+BYRE.US,D,20241018,000000,26.5299,26.5299,26.5199,26.5199,321,0
+BYRE.US,D,20241021,000000,26.29,26.29,26.0476,26.0476,802,0
+BYRE.US,D,20241022,000000,26.11,26.17,26.11,26.1645,768,0
+BYRE.US,D,20241023,000000,26.46,26.47,26.46,26.47,388,0
+BYRE.US,D,20241024,000000,26.45,26.46,26.41,26.41,926,0
+BYRE.US,D,20241025,000000,26.2161,26.2161,26.2161,26.2161,233,0
+BYRE.US,D,20241028,000000,26.4704,26.4704,26.3001,26.3458,1134,0
+BYRE.US,D,20241029,000000,26.2394,26.2394,26.2394,26.2394,65,0
+BYRE.US,D,20241030,000000,26.415322,26.4899,26.3983,26.3983,851,0
+BYRE.US,D,20241031,000000,26.185,26.185,25.9584,25.9584,266,0
+BYRE.US,D,20241101,000000,25.94,25.94,25.94,25.94,319,0
+BYRE.US,D,20241104,000000,25.69,25.7414,25.69,25.7414,1520,0
+BYRE.US,D,20241105,000000,25.71,25.979,25.71,25.979,256,0
+BYRE.US,D,20241106,000000,25.5286,25.54,25.35,25.5069,747,0
+BYRE.US,D,20241107,000000,25.7255,25.7255,25.7255,25.7255,124,0
+BYRE.US,D,20241108,000000,26.0723,26.0723,26.0723,26.0723,266,0
+BYRE.US,D,20241111,000000,26.08,26.08,26.0656,26.0656,893,0
+BYRE.US,D,20241112,000000,25.88,25.88,25.6815,25.6815,1032,0
+BYRE.US,D,20241113,000000,25.75,25.84,25.75,25.7608,1723,0
+BYRE.US,D,20241114,000000,25.56,25.56,25.4817,25.4817,1606,0
+BYRE.US,D,20241115,000000,25.5362,25.65,25.5362,25.59,1212,0
+BYRE.US,D,20241118,000000,25.71,25.76,25.701,25.7508,1667,0
+BYRE.US,D,20241120,000000,25.9,25.9,25.8,25.9,1418,0
+BYRE.US,D,20241121,000000,26.055,26.06,26.0204,26.0204,587,0
+BYRE.US,D,20241122,000000,26.12,26.16,26.12,26.16,736,0
+BYRE.US,D,20241125,000000,26.47,26.5,26.4577,26.4577,537,0
+BYRE.US,D,20241126,000000,26.4,26.5799,26.4,26.55,4095,0
+BYRE.US,D,20241127,000000,26.73,26.73,26.72,26.7277,1205,0
+BYRE.US,D,20241129,000000,26.79,26.79,26.6333,26.6333,259,0
+BYRE.US,D,20241202,000000,26.321809,26.321809,26.17,26.2175,1855,0
+BYRE.US,D,20241203,000000,26.1299,26.2,26.1149,26.1149,1068,0
+BYRE.US,D,20241204,000000,26.04,26.04,26.0347,26.0347,802,0
+BYRE.US,D,20241205,000000,26.015,26.015,25.99,26.01,1021,0
+BYRE.US,D,20241206,000000,25.82,25.9248,25.8062,25.9248,1114,0
+BYRE.US,D,20241209,000000,25.9701,26.04,25.9701,25.99,783,0
+BYRE.US,D,20241210,000000,25.72,25.72,25.58,25.64,1095,0
+BYRE.US,D,20241211,000000,25.67,25.68,25.58,25.641,3400,0
+BYRE.US,D,20241212,000000,25.8,25.8,25.5479,25.5479,1593,0
+BYRE.US,D,20241213,000000,25.42,25.5097,25.42,25.5097,574,0
+BYRE.US,D,20241216,000000,25.5613,25.59,25.3661,25.3661,872,0
+BYRE.US,D,20241217,000000,25.345,25.345,25.22,25.22,4132,0
+BYRE.US,D,20241218,000000,25.23,25.23,24.401,24.401,6468,0
+BYRE.US,D,20241219,000000,24.37,24.37,24.12,24.12,1414,0
+BYRE.US,D,20241220,000000,24.6001,24.6001,24.4437,24.4437,402,0
+BYRE.US,D,20241223,000000,24.33,24.5355,24.33,24.5355,846,0
+BYRE.US,D,20241224,000000,24.58,24.6925,24.58,24.6925,742,0
+BYRE.US,D,20241226,000000,24.73,24.7458,24.73,24.7458,559,0
+BYRE.US,D,20241227,000000,24.47,24.5299,24.37,24.4026,660,0
+BYRE.US,D,20241230,000000,24.06,24.3068,24.06,24.3068,8302,0
+BYRE.US,D,20241231,000000,24.56,24.56,24.33,24.5383,1782,0
+BYRE.US,D,20250102,000000,24.47,24.47,24.2408,24.2408,606,0
+BYRE.US,D,20250103,000000,24.44,24.55,24.4399,24.5477,813,0
+BYRE.US,D,20250106,000000,24.45,24.45,24.1775,24.1775,960,0
+BYRE.US,D,20250107,000000,24.08,24.11,24.0567,24.0567,639,0
+BYRE.US,D,20250108,000000,24.04,24.23,24.0399,24.23,2470,0
+BYRE.US,D,20250110,000000,23.76,23.76,23.65,23.65,1887,0
+BYRE.US,D,20250113,000000,23.56,23.8065,23.56,23.8065,590,0
+BYRE.US,D,20250114,000000,23.93,23.97,23.87,23.9537,957,0
+BYRE.US,D,20250115,000000,24.18,24.18,23.9452,23.9452,860,0
+BYRE.US,D,20250116,000000,24.0999,24.4853,24.0999,24.4853,1119,0
+BYRE.US,D,20250117,000000,24.550197,24.550197,24.4483,24.4483,540,0
+BYRE.US,D,20250121,000000,24.72,24.8604,24.72,24.8604,481,0
+BYRE.US,D,20250122,000000,24.53,24.53,24.3932,24.3932,793,0
+BYRE.US,D,20250123,000000,24.2006,24.5051,24.2006,24.5051,7267,0
+BYRE.US,D,20250124,000000,24.6,24.7337,24.6,24.6907,528,0
+BYRE.US,D,20250127,000000,24.925,25.0469,24.9,25.0469,875,0
+BYRE.US,D,20250128,000000,24.94,24.94,24.7634,24.7634,874,0
+BYRE.US,D,20250129,000000,24.633,24.64,24.3853,24.3853,2739,0
+BYRE.US,D,20250130,000000,24.74,24.74,24.5985,24.5985,242,0
+BYRE.US,D,20250131,000000,24.48,24.5147,24.48,24.5147,1440,0
+BYRE.US,D,20250203,000000,24.19,24.5499,24.1615,24.5318,981,0
+BYRE.US,D,20250205,000000,24.68,24.84,24.68,24.7935,1659,0
+BYRE.US,D,20250206,000000,24.7801,24.8835,24.755,24.8835,749,0
+BYRE.US,D,20250207,000000,24.82,24.8275,24.7441,24.8275,1428,0
+BYRE.US,D,20250210,000000,24.7299,24.785,24.7299,24.7408,885,0
+BYRE.US,D,20250211,000000,24.7,24.75,24.7,24.7427,1256,0
+BYRE.US,D,20250212,000000,24.5675,24.65,24.5675,24.5744,1895,0
+BYRE.US,D,20250213,000000,24.87,25.008,24.82,25.008,863,0
+BYRE.US,D,20250214,000000,25.12,25.12,24.9725,24.9725,482,0
+BYRE.US,D,20250218,000000,25.18,25.18,24.84,25.0354,819,0
+BYRE.US,D,20250219,000000,25.0193,25.0244,25.0193,25.0244,789,0
+BYRE.US,D,20250220,000000,25.09,25.25,25.09,25.2354,1017,0
+BYRE.US,D,20250221,000000,25.08,25.08,24.86,24.96,1238,0
+BYRE.US,D,20250224,000000,25.14,25.1442,25.06,25.065,1213,0
+BYRE.US,D,20250225,000000,25.41,25.4955,25.41,25.4556,537,0
+BYRE.US,D,20250226,000000,25.45,25.5499,25.33,25.35,1091,0
+BYRE.US,D,20250227,000000,25.6007,25.6007,25.52,25.5695,967,0
+BYRE.US,D,20250228,000000,25.7299,25.7299,25.57,25.6365,686,0
+BYRE.US,D,20250303,000000,25.87,25.94,25.75,25.8199,942,0
+BYRE.US,D,20250304,000000,25.92,25.93,25.66,25.66,1641,0
+BYRE.US,D,20250305,000000,25.96,25.97,25.9311,25.9311,999,0
+BYRE.US,D,20250306,000000,25.41,25.4859,25.335,25.35,1893,0
+BYRE.US,D,20250307,000000,25.4399,25.5599,25.4399,25.5155,454,0
+BYRE.US,D,20250310,000000,25.23,25.3192,25.23,25.3192,1410,0
+BYRE.US,D,20250311,000000,25.2205,25.2205,24.9577,25.0761,1102,0
+BYRE.US,D,20250312,000000,24.9055,24.98,24.9055,24.9272,2347,0
+BYRE.US,D,20250313,000000,24.9599,24.9599,24.6556,24.6556,368,0
+BYRE.US,D,20250314,000000,25.0332,25.1848,25.0332,25.1848,2201,0
+BYRE.US,D,20250317,000000,25.5542,25.5684,25.5542,25.5684,522,0
+BYRE.US,D,20250318,000000,25.64,25.64,25.47,25.53,2502,0
+BYRE.US,D,20250319,000000,25.47,25.7,25.31,25.5209,2633,0
+BYRE.US,D,20250320,000000,25.4576,25.474,25.4576,25.474,410,0
+BYRE.US,D,20250321,000000,25.24,25.35,25.2024,25.2024,1123,0
+BYRE.US,D,20250324,000000,25.44,25.59,25.43,25.56,1471,0
+BYRE.US,D,20250325,000000,25.44,25.44,25.2586,25.2586,1604,0
+BYRE.US,D,20250326,000000,25.37,25.38,25.27,25.2968,925,0
+BYRE.US,D,20250327,000000,25.34,25.4,25.3174,25.3174,2656,0
+BYRE.US,D,20250328,000000,25.24,25.3634,25.23,25.3634,3940,0
+BYRE.US,D,20250331,000000,25.44,25.64,25.38,25.5,3546,0
+BYRE.US,D,20250401,000000,25.29,25.43,25.29,25.43,1227,0
+BYRE.US,D,20250402,000000,25.45,25.488,25.42,25.488,1773,0
+BYRE.US,D,20250403,000000,25.24,25.2899,25.06,25.06,2563,0
+BYRE.US,D,20250407,000000,23.4,23.68,23.11,23.33,2020,0
+BYRE.US,D,20250408,000000,23.649,23.649,22.7309,22.7309,1352,0
+BYRE.US,D,20250409,000000,22.09,24.01,22.09,24.01,3452,0
+BYRE.US,D,20250410,000000,23.618,23.71,23.15,23.62,1389,0
+BYRE.US,D,20250411,000000,23.79,24.0039,23.79,24.0039,654,0
+BYRE.US,D,20250414,000000,24.3301,24.44,24.3301,24.406,1732,0
+BYRE.US,D,20250415,000000,24.46,24.5145,24.46,24.5145,785,0
+BYRE.US,D,20250416,000000,24.53,24.5398,24.41,24.5398,2486,0
+BYRE.US,D,20250417,000000,24.73,24.87,24.73,24.8344,2215,0
+BYRE.US,D,20250421,000000,24.161,24.3929,24.16,24.3929,573,0
+BYRE.US,D,20250422,000000,24.568,24.87,24.568,24.8196,1621,0
+BYRE.US,D,20250423,000000,24.71,24.79,24.7,24.79,801,0
+BYRE.US,D,20250424,000000,24.79,25.07,24.79,24.8095,11979,0
+BYRE.US,D,20250425,000000,24.75,24.82,24.74,24.8012,1811,0
+BYRE.US,D,20250428,000000,24.7473,24.9679,24.7473,24.9679,2138,0
+BYRE.US,D,20250429,000000,25.04,25.25,25.04,25.1435,4714,0
+BYRE.US,D,20250430,000000,25.23,25.3843,25.15,25.3843,3997,0
+BYRE.US,D,20250501,000000,25.4,25.4,25.2573,25.2573,2675,0
+BYRE.US,D,20250502,000000,25.49,25.5899,25.49,25.5899,3297,0
+BYRE.US,D,20250505,000000,25.6015,25.6584,25.5584,25.5584,2959,0
+BYRE.US,D,20250506,000000,25.499,25.5,25.4958,25.4958,1192,0
+BYRE.US,D,20250507,000000,25.47,25.5776,25.4199,25.4199,1308,0
+BYRE.US,D,20250508,000000,25.54,25.54,25.26,25.26,3792,0
+BYRE.US,D,20250509,000000,25.46,25.58,25.39,25.5041,17157,0
+BYRE.US,D,20250512,000000,25.375,25.4876,25.37,25.37,1550,0
+BYRE.US,D,20250513,000000,25.2,25.24,25.09,25.11,4510,0
+BYRE.US,D,20250514,000000,24.91,25.07,24.855,24.91,3199,0
+BYRE.US,D,20250515,000000,25.1,25.3032,25.1,25.3032,876,0
+BYRE.US,D,20250516,000000,25.4324,25.6561,25.41,25.6561,2983,0
+BYRE.US,D,20250519,000000,25.6576,25.68,25.6576,25.68,644,0
+BYRE.US,D,20250520,000000,25.6622,25.679,25.58,25.6122,1793,0
+BYRE.US,D,20250521,000000,25.03,25.0339,25.03,25.0339,2419,0
+BYRE.US,D,20250522,000000,24.8576,25.05,24.8576,24.9379,5858,0
+BYRE.US,D,20250523,000000,24.9378,25.0178,24.9378,25.0178,1135,0
+BYRE.US,D,20250527,000000,25.2755,25.32,25.25,25.3137,1780,0
+BYRE.US,D,20250528,000000,25.17,25.2,25.12,25.173,2673,0
+BYRE.US,D,20250529,000000,25.25,25.3043,25.25,25.3043,4724,0
+BYRE.US,D,20250530,000000,25.2,25.4012,25.2,25.4012,2616,0
+BYRE.US,D,20250602,000000,25.31,25.3927,25.22,25.3927,1496,0
+BYRE.US,D,20250603,000000,25.11,25.29,25.11,25.2655,2418,0
+BYRE.US,D,20250604,000000,25.2999,25.4,25.2913,25.2913,504,0
+BYRE.US,D,20250605,000000,25.2222,25.4,25.2222,25.3058,2137,0
+BYRE.US,D,20250606,000000,25.41,25.41,25.33,25.3975,1246,0
+BYRE.US,D,20250609,000000,25.3494,25.49,25.26,25.3921,4673,0
+BYRE.US,D,20250610,000000,25.45,25.6,25.45,25.5617,2975,0
+BYRE.US,D,20250611,000000,25.75,25.75,25.4599,25.4824,4058,0
+BYRE.US,D,20250612,000000,25.55,25.59,25.51,25.5693,5137,0
+BYRE.US,D,20250613,000000,25.49,25.49,25.3,25.363,1481,0
+BYRE.US,D,20250616,000000,25.6361,25.6361,25.31,25.338,2489,0
+BYRE.US,D,20250617,000000,25.415,25.48,25.22,25.4095,2195,0
+BYRE.US,D,20250618,000000,25.54,25.58,25.4816,25.4816,6137,0
+BYRE.US,D,20250620,000000,25.59,25.59,25.46,25.4653,5183,0
+BYRE.US,D,20250623,000000,25.49,25.8387,25.49,25.8387,1619,0
+BYRE.US,D,20250624,000000,25.9,26.01,25.9,25.9241,3997,0
+BYRE.US,D,20250625,000000,25.65,25.65,25.3406,25.3406,1631,0
+BYRE.US,D,20250626,000000,24.98,25.4,24.98,25.1864,1611,0
+BYRE.US,D,20250627,000000,25.4199,25.4199,25.15,25.2074,2077,0
+BYRE.US,D,20250630,000000,25.2099,25.4054,25.11,25.4054,3563,0
+BYRE.US,D,20250701,000000,25.21,25.39,25.21,25.3348,2025,0
+BYRE.US,D,20250702,000000,25.46,25.46,25.4451,25.4451,6684,0
+BYRE.US,D,20250703,000000,25.371,25.56,25.371,25.4761,1328,0
+BYRE.US,D,20250707,000000,25.52,25.55,25.17,25.26,14705,0
+BYRE.US,D,20250708,000000,25.161,25.3,25.161,25.2231,3067,0
+BYRE.US,D,20250709,000000,25.24,25.26,25.19,25.2251,6649,0
+BYRE.US,D,20250710,000000,25.42,25.45,25.3293,25.3293,2636,0
+BYRE.US,D,20250711,000000,25.34,25.36,25.3101,25.3225,922,0
+BYRE.US,D,20250714,000000,25.5176,25.5176,25.47,25.5155,2625,0
+BYRE.US,D,20250715,000000,25.2375,25.32,25.2047,25.2047,3832,0
+BYRE.US,D,20250716,000000,25.321,25.41,25.21,25.3744,2088,0
+BYRE.US,D,20250717,000000,25.42,25.42,25.33,25.376,1201,0
+BYRE.US,D,20250718,000000,25.46,25.53,25.42,25.4928,7429,0
+BYRE.US,D,20250721,000000,25.53,25.7599,25.53,25.613,6637,0
+BYRE.US,D,20250722,000000,25.88,25.9739,25.75,25.9739,4654,0
+BYRE.US,D,20250723,000000,25.9,26.15,25.87,25.9627,3853,0
+BYRE.US,D,20250724,000000,25.81,25.9399,25.755,25.8358,2688,0
+BYRE.US,D,20250725,000000,25.5319,25.69,25.5319,25.6791,2031,0
+BYRE.US,D,20250728,000000,25.53,25.53,25.201,25.201,2842,0
+BYRE.US,D,20250729,000000,25.2,25.67,25.2,25.6617,7452,0
+BYRE.US,D,20250730,000000,25.55,25.55,25.11,25.2013,4230,0
+BYRE.US,D,20250731,000000,25.2,25.2,24.9295,24.9295,5166,0
+BYRE.US,D,20250801,000000,24.8999,24.975,24.8999,24.9709,3707,0
+BYRE.US,D,20250804,000000,25.13,25.18,25.13,25.1581,5435,0
+BYRE.US,D,20250805,000000,25.03,25.1579,25.03,25.1579,2059,0
+BYRE.US,D,20250806,000000,25.1346,25.14,24.94,24.9426,3675,0
+BYRE.US,D,20250807,000000,24.96,25.0084,24.87,25.0084,5456,0
+BYRE.US,D,20250808,000000,25.083,25.083,24.8577,24.8577,1524,0
+BYRE.US,D,20250811,000000,24.77,24.86,24.7489,24.7489,2351,0
+BYRE.US,D,20250812,000000,24.72,24.8646,24.6022,24.8646,2496,0
+BYRE.US,D,20250813,000000,24.879,25.0112,24.87,25.0112,2382,0
+BYRE.US,D,20250814,000000,24.75,24.83,24.75,24.816,5024,0
+BYRE.US,D,20250815,000000,24.85,24.96,24.81,24.926,2227,0
+BYRE.US,D,20250818,000000,24.93,24.93,24.7244,24.7244,2642,0
+BYRE.US,D,20250819,000000,25.04,25.077,24.98,25.077,5573,0
+BYRE.US,D,20250820,000000,25.37,25.37,25.24,25.2903,3559,0
+BYRE.US,D,20250821,000000,25.33,25.51,25.19,25.2559,5014,0
+BYRE.US,D,20250822,000000,25.67,25.67,25.5821,25.5821,1846,0
+BYRE.US,D,20250825,000000,25.5202,25.5202,25.4451,25.4451,3059,0
+BYRE.US,D,20250826,000000,25.4,25.4,25.3099,25.3108,4991,0
+BYRE.US,D,20250827,000000,25.44,25.57,25.44,25.525,4834,0
+BYRE.US,D,20250828,000000,25.48,25.48,25.23,25.3597,2965,0
+BYRE.US,D,20250829,000000,25.43,25.4574,25.3938,25.4574,2364,0
+BYRE.US,D,20250902,000000,25.3,25.3,24.98,25.0556,5766,0
+BYRE.US,D,20250903,000000,25.1,25.12,25.0099,25.0118,5987,0
+BYRE.US,D,20250904,000000,25.02,25.1136,24.9376,25.1136,8337,0
+BYRE.US,D,20250905,000000,25.22,25.3162,25.189,25.3162,1774,0
+BYRE.US,D,20250908,000000,25.03,25.1527,25.03,25.1527,6662,0
+BYRE.US,D,20250909,000000,25.11,25.18,25.09,25.1766,6242,0
+BYRE.US,D,20250910,000000,25.4094,25.4094,25.22,25.255,2264,0
+BYRE.US,D,20250911,000000,25.32,25.53,25.32,25.53,4977,0
+BYRE.US,D,20250912,000000,25.57,25.57,25.44,25.467,913,0
+BYRE.US,D,20250915,000000,25.46,25.48,25.34,25.37,2231,0
+BYRE.US,D,20250916,000000,25.36,25.36,25.2,25.2125,2110,0
+BYRE.US,D,20250917,000000,25.36,25.36,25.1087,25.1087,1931,0
+BYRE.US,D,20250918,000000,25.1,25.23,25.069,25.1327,1188,0
+BYRE.US,D,20250919,000000,25.15,25.15,25.06,25.0775,3623,0
+BYRE.US,D,20250922,000000,24.9529,25.08,24.9529,25.0604,5599,0
+BYRE.US,D,20250923,000000,25.08,25.24,25.08,25.2346,3501,0
+BYRE.US,D,20250924,000000,25.065,25.1,24.964,24.964,6260,0
+BYRE.US,D,20250925,000000,24.9829,25.05,24.9475,24.9475,7123,0
+BYRE.US,D,20250926,000000,25.135,25.135,25.11,25.1257,1412,0
+BYRE.US,D,20250929,000000,25.16,25.16,25.06,25.13,4323,0
+BYRE.US,D,20250930,000000,25.2,25.28,25.1335,25.28,1415,0
+BYRE.US,D,20251001,000000,25.23,25.23,25.16,25.17,3209,0
+BYRE.US,D,20251002,000000,24.93,25.05,24.93,25.05,4157,0
+BYRE.US,D,20251003,000000,25.2388,25.2388,25.15,25.15,5204,0
+BYRE.US,D,20251006,000000,25.02,25.0388,25.01,25.01,1620,0
+BYRE.US,D,20251007,000000,24.85,24.98,24.8283,24.91,5929,0
+BYRE.US,D,20251008,000000,24.87,24.91,24.82,24.87,3441,0
+BYRE.US,D,20251009,000000,24.87,24.91,24.74,24.79,4109,0
+BYRE.US,D,20251010,000000,24.632,24.632,24.56,24.59,2899,0
+BYRE.US,D,20251013,000000,24.55,24.66,24.54,24.66,1892,0
+BYRE.US,D,20251014,000000,24.8,24.92,24.7,24.8729,9635,0
+BYRE.US,D,20251015,000000,25.19,25.19,25.03,25.18,5338,0
+BYRE.US,D,20251016,000000,25.34,25.34,25.19,25.21,5906,0
+BYRE.US,D,20251017,000000,25.1995,25.37,25.15,25.3697,1867,0
+BYRE.US,D,20251020,000000,25.4625,25.5493,25.46,25.5493,2686,0
+BYRE.US,D,20251021,000000,25.43,25.4599,25.36,25.4,14984,0
+BYRE.US,D,20251022,000000,25.54,25.549,25.49,25.5062,2496,0
+BYRE.US,D,20251023,000000,25.34,25.48,25.3,25.42,5637,0
+BYRE.US,D,20251024,000000,25.58,25.58,25.55,25.55,6082,0
+BYRE.US,D,20251027,000000,25.53,25.61,25.49,25.61,5999,0
+BYRE.US,D,20251028,000000,25.1064,25.22,25.03,25.03,5812,0
+BYRE.US,D,20251029,000000,24.8415,24.8415,24.52,24.52,6303,0
+BYRE.US,D,20251030,000000,24.8148,24.89,24.8148,24.82,11126,0
+BYRE.US,D,20251031,000000,24.79,24.95,24.7425,24.87,4351,0
+BYRE.US,D,20251103,000000,24.93,24.99,24.924,24.9767,2099,0
+BYRE.US,D,20251104,000000,24.8835,24.9,24.764,24.88,4535,0
+BYRE.US,D,20251105,000000,24.78,24.91,24.74,24.84,5885,0
+BYRE.US,D,20251106,000000,24.758,24.83,24.674,24.7691,11408,0
+BYRE.US,D,20251107,000000,24.8591,25.03,24.81,25.03,8883,0
+BYRE.US,D,20251110,000000,25.06,25.12,25.06,25.1062,5154,0
+BYRE.US,D,20251111,000000,25.1904,25.28,25.1904,25.2757,2132,0
+BYRE.US,D,20251112,000000,25.2494,25.2494,25.2145,25.2154,3767,0
+BYRE.US,D,20251113,000000,25,25,24.78,24.78,3933,0
+BYRE.US,D,20251114,000000,24.7,24.9,24.7,24.87,7514,0
+BYRE.US,D,20251117,000000,24.8552,24.8552,24.715,24.715,1668,0
+BYRE.US,D,20251118,000000,24.681,24.82,24.6594,24.82,2630,0
+BYRE.US,D,20251119,000000,24.76,24.76,24.639,24.65,3485,0
+BYRE.US,D,20251120,000000,24.67,24.8,24.5,24.5,9359,0
+BYRE.US,D,20251121,000000,24.54,24.73,24.54,24.73,3404,0
+BYRE.US,D,20251124,000000,24.77,24.77,24.702,24.7471,1900,0
+BYRE.US,D,20251125,000000,24.93,25.02,24.93,24.98,2355,0
+BYRE.US,D,20251126,000000,25.1435,25.19,25.1435,25.175,2949,0
+BYRE.US,D,20251128,000000,25.1708,25.23,25.1708,25.18,3245,0
+BYRE.US,D,20251201,000000,24.9745,24.9745,24.8907,24.8953,1470,0
+BYRE.US,D,20251202,000000,24.7699,24.85,24.7699,24.8372,2316,0
+BYRE.US,D,20251203,000000,24.77,24.78,24.6808,24.7648,2649,0
+BYRE.US,D,20251204,000000,24.83,24.88,24.72,24.72,9058,0
+BYRE.US,D,20251205,000000,24.75,24.8,24.73,24.7432,2204,0
+BYRE.US,D,20251208,000000,24.6635,24.6799,24.6181,24.6181,2461,0
+BYRE.US,D,20251209,000000,24.62,24.62,24.52,24.52,2378,0
+BYRE.US,D,20251210,000000,24.508,24.62,24.508,24.615,2688,0
+BYRE.US,D,20251211,000000,24.66,24.66,24.63,24.63,3184,0
+BYRE.US,D,20251212,000000,24.67,24.67,24.637,24.6379,2843,0
+BYRE.US,D,20251215,000000,24.71,24.7568,24.6899,24.7568,2957,0
+BYRE.US,D,20251216,000000,24.6701,24.71,24.5901,24.6,2226,0
+BYRE.US,D,20251217,000000,24.685,24.7,24.6301,24.68,1991,0
+BYRE.US,D,20251218,000000,24.69,24.69,24.56,24.59,2354,0
+BYRE.US,D,20251219,000000,24.4998,24.56,24.4435,24.4435,2734,0
+BYRE.US,D,20251222,000000,24.46,24.5273,24.46,24.5154,2978,0
+BYRE.US,D,20251223,000000,24.45,24.48,24.425,24.4583,2299,0
+BYRE.US,D,20251224,000000,24.58,24.64,24.57,24.6277,6277,0
+BYRE.US,D,20251226,000000,24.65,24.71,24.58,24.71,2654,0
+BYRE.US,D,20251229,000000,24.47,24.56,24.47,24.5492,7583,0
+BYRE.US,D,20251230,000000,24.53,24.65,24.53,24.6466,7519,0
+BYRE.US,D,20251231,000000,24.63,24.63,24.455,24.46,13862,0
+BYRE.US,D,20260102,000000,24.45,24.4638,24.4499,24.4638,564,0
+BYRE.US,D,20260105,000000,24.2475,24.53,24.235,24.51,2222,0
+BYRE.US,D,20260106,000000,24.5399,24.6757,24.5399,24.6757,1692,0
+BYRE.US,D,20260107,000000,24.7468,24.7468,24.5254,24.5254,891,0
+BYRE.US,D,20260108,000000,24.5001,24.681,24.5001,24.681,1024,0
+BYRE.US,D,20260109,000000,24.7322,24.7322,24.6963,24.6963,1006,0
+BYRE.US,D,20260112,000000,24.76,24.76,24.7284,24.7456,1914,0
+BYRE.US,D,20260113,000000,24.732,24.91,24.6,24.8916,3994,0
+BYRE.US,D,20260114,000000,24.97,25.0725,24.97,25.0725,1144,0
+BYRE.US,D,20260115,000000,25.3476,25.3476,25.25,25.25,1602,0
+BYRE.US,D,20260116,000000,25.3022,25.5037,25.3022,25.5037,1719,0
+BYRE.US,D,20260120,000000,25.21,25.225,25.195,25.1955,4495,0
+BYRE.US,D,20260121,000000,25.11,25.2,24.9855,25.12,5647,0
+BYRE.US,D,20260122,000000,25.082,25.1478,24.9,24.9054,7804,0
+BYRE.US,D,20260123,000000,24.807,25.03,24.807,24.9861,5956,0
+BYRE.US,D,20260126,000000,25.055,25.055,24.966,24.9954,2280,0
+BYRE.US,D,20260127,000000,24.9,24.94,24.87,24.9297,1354,0
+BYRE.US,D,20260128,000000,25.01,25.01,24.685,24.7,2989,0
+BYRE.US,D,20260129,000000,24.78,25.02,24.78,25.02,1755,0
+BYRE.US,D,20260130,000000,24.79,24.9934,24.79,24.9934,1983,0
+BYRE.US,D,20260202,000000,24.95,25.01,24.785,24.79,5436,0
+BYRE.US,D,20260203,000000,24.6485,24.7585,24.595,24.7585,7970,0
+BYRE.US,D,20260204,000000,25.1,25.11,25.07,25.0857,1302,0
+BYRE.US,D,20260205,000000,24.99,25.14,24.96,25.0367,2721,0
+BYRE.US,D,20260206,000000,25.2485,25.44,25.22,25.42,27602,0
+BYRE.US,D,20260209,000000,25.38,25.75,25.38,25.75,10156,0
+BYRE.US,D,20260210,000000,25.645,25.95,25.645,25.8816,3843,0
+BYRE.US,D,20260211,000000,25.91,26.04,25.91,25.94,5343,0
+BYRE.US,D,20260212,000000,26.438,26.47,26.245,26.26,8124,0
+BYRE.US,D,20260213,000000,26.31,26.58,26.31,26.5038,2964,0
+BYRE.US,D,20260217,000000,26.53,26.8091,26.46,26.8091,2769,0
+BYRE.US,D,20260218,000000,26.63,26.63,26.39,26.43,5215,0

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

@@ -0,0 +1,354 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARK.US,D,20231208,000000,30.51,30.5721,30.5099,30.5721,2091,0
+CARK.US,D,20231211,000000,30.376,30.5859,30.376,30.5859,1803,0
+CARK.US,D,20231212,000000,30.61,30.8614,30.61,30.8614,3012,0
+CARK.US,D,20231213,000000,30.99,31.11,30.9799,31.1056,8829,0
+CARK.US,D,20231214,000000,30.98,30.98,30.67,30.8302,3990,0
+CARK.US,D,20231215,000000,30.9562,30.9562,30.9562,30.9562,50,0
+CARK.US,D,20231218,000000,31.06,31.2411,31.06,31.2411,609,0
+CARK.US,D,20231219,000000,31.27,31.3879,31.2699,31.3879,4001,0
+CARK.US,D,20231220,000000,31.255,31.255,30.973,30.973,3600,0
+CARK.US,D,20231221,000000,31.205,31.3198,31.205,31.3198,165,0
+CARK.US,D,20231222,000000,31.4299,31.43,31.319,31.319,8103,0
+CARK.US,D,20231226,000000,31.44,31.51,31.435,31.435,6579,0
+CARK.US,D,20231227,000000,31.4412,31.4412,31.4412,31.4412,1,0
+CARK.US,D,20231228,000000,31.5023,31.5023,31.5023,31.5023,1,0
+CARK.US,D,20231229,000000,31.47,31.47,31.4431,31.4431,340,0
+CARK.US,D,20240102,000000,30.9118,30.9118,30.9118,30.9118,3,0
+CARK.US,D,20240103,000000,30.7072,30.7072,30.7072,30.7072,3,0
+CARK.US,D,20240104,000000,30.5811,30.5811,30.5811,30.5811,11,0
+CARK.US,D,20240105,000000,30.57,30.6419,30.57,30.6419,447,0
+CARK.US,D,20240108,000000,31.341,31.341,31.341,31.341,9,0
+CARK.US,D,20240109,000000,31.4173,31.4173,31.4173,31.4173,10,0
+CARK.US,D,20240110,000000,31.8134,31.8134,31.8134,31.8134,1,0
+CARK.US,D,20240111,000000,31.93,31.9557,31.93,31.9557,791,0
+CARK.US,D,20240112,000000,31.98,32.04,31.98,31.9888,2337,0
+CARK.US,D,20240116,000000,31.97,31.97,31.9373,31.9373,598,0
+CARK.US,D,20240117,000000,31.72,31.8523,31.7199,31.8523,795,0
+CARK.US,D,20240118,000000,32.3385,32.3385,32.3385,32.3385,35,0
+CARK.US,D,20240119,000000,32.8654,32.8654,32.8654,32.8654,1,0
+CARK.US,D,20240122,000000,33.04,33.045,32.9682,32.9682,724,0
+CARK.US,D,20240123,000000,33.0194,33.0194,33.0194,33.0194,49,0
+CARK.US,D,20240124,000000,33.3018,33.3018,33.3018,33.3018,21,0
+CARK.US,D,20240125,000000,33.48,33.48,33.4073,33.4351,250,0
+CARK.US,D,20240126,000000,33.44,33.44,33.3031,33.3031,358,0
+CARK.US,D,20240129,000000,33.7204,33.7204,33.7204,33.7204,1,0
+CARK.US,D,20240130,000000,33.5851,33.5851,33.5851,33.5851,84,0
+CARK.US,D,20240131,000000,33.22,33.22,33.0259,33.0259,9210,0
+CARK.US,D,20240201,000000,33.42,33.4915,33.42,33.4915,1024,0
+CARK.US,D,20240202,000000,34.29,34.39,34.2757,34.3211,1739,0
+CARK.US,D,20240205,000000,34.4699,34.48,34.25,34.4634,1294,0
+CARK.US,D,20240206,000000,34.33,34.3441,34.3152,34.3441,2036,0
+CARK.US,D,20240207,000000,34.8083,34.84,34.8083,34.8276,834,0
+CARK.US,D,20240208,000000,34.92,34.92,34.879,34.879,355,0
+CARK.US,D,20240209,000000,35.11,35.3143,35.1099,35.3143,487,0
+CARK.US,D,20240212,000000,35.2598,35.2598,35.0295,35.0295,752,0
+CARK.US,D,20240213,000000,34.44,34.5754,34.44,34.5754,229,0
+CARK.US,D,20240214,000000,34.83,35.0427,34.83,35.0427,2033,0
+CARK.US,D,20240215,000000,34.9196,34.9196,34.9196,34.9196,61,0
+CARK.US,D,20240216,000000,34.97,35.02,34.7112,34.7112,1221,0
+CARK.US,D,20240220,000000,34.5225,34.5225,34.1653,34.1653,362,0
+CARK.US,D,20240221,000000,34,34.1292,34,34.1292,125,0
+CARK.US,D,20240222,000000,35.36,35.4305,35.35,35.4305,305,0
+CARK.US,D,20240223,000000,35.71,35.71,35.4432,35.4432,518,0
+CARK.US,D,20240226,000000,35.3738,35.3738,35.3738,35.3738,122,0
+CARK.US,D,20240227,000000,35.2721,35.2721,35.2721,35.2721,3,0
+CARK.US,D,20240228,000000,35.0832,35.0832,35.0731,35.0731,117,0
+CARK.US,D,20240229,000000,35.2,35.4335,35.2,35.4335,250,0
+CARK.US,D,20240301,000000,35.8926,35.8926,35.8926,35.8926,9,0
+CARK.US,D,20240304,000000,35.9999,35.9999,35.8502,35.8502,540,0
+CARK.US,D,20240305,000000,35.2806,35.2806,35.2806,35.2806,17,0
+CARK.US,D,20240306,000000,35.61,35.6482,35.6,35.6482,5069,0
+CARK.US,D,20240307,000000,36.15,36.255,36.15,36.2452,547,0
+CARK.US,D,20240308,000000,36.075,36.075,35.8195,35.8195,695,0
+CARK.US,D,20240311,000000,35.72,35.72,35.4403,35.4403,390,0
+CARK.US,D,20240312,000000,36.3518,36.3518,36.3518,36.3518,87,0
+CARK.US,D,20240313,000000,36.21,36.21,36.1131,36.1131,470,0
+CARK.US,D,20240314,000000,36.1307,36.1307,36.1307,36.1307,100,0
+CARK.US,D,20240315,000000,35.6067,35.6067,35.6067,35.6067,10,0
+CARK.US,D,20240318,000000,35.981,35.981,35.981,35.981,117,0
+CARK.US,D,20240319,000000,36.2564,36.2564,36.2564,36.2564,3,0
+CARK.US,D,20240320,000000,36.12,36.5217,36.12,36.5217,415151,0
+CARK.US,D,20240321,000000,36.6936,36.6936,36.6936,36.6936,142,0
+CARK.US,D,20240322,000000,36.59,36.6121,36.59,36.6121,219,0
+CARK.US,D,20240325,000000,36.4981,36.4981,36.4981,36.4981,74,0
+CARK.US,D,20240326,000000,36.6199,36.6199,36.3284,36.3284,421,0
+CARK.US,D,20240327,000000,36.2707,36.2707,36.2707,36.2707,2,0
+CARK.US,D,20240328,000000,36.2739,36.2739,36.2739,36.2739,4,0
+CARK.US,D,20240401,000000,36.3066,36.3066,36.3066,36.3066,76,0
+CARK.US,D,20240402,000000,35.94,36.0443,35.94,36.0443,343,0
+CARK.US,D,20240403,000000,36.1537,36.1537,36.1537,36.1537,5,0
+CARK.US,D,20240404,000000,35.6549,35.6549,35.6549,35.6549,55,0
+CARK.US,D,20240405,000000,36.31,36.31,36.31,36.31,43,0
+CARK.US,D,20240408,000000,36.2205,36.2205,36.2205,36.2205,32,0
+CARK.US,D,20240409,000000,36.22,36.22,35.995,36.1106,5586,0
+CARK.US,D,20240410,000000,36.0763,36.0763,36.0763,36.0763,8,0
+CARK.US,D,20240411,000000,36.5522,36.5522,36.5522,36.5522,2,0
+CARK.US,D,20240412,000000,36.29,36.29,35.9917,35.9917,326,0
+CARK.US,D,20240415,000000,35.4351,35.4351,35.4351,35.4351,5,0
+CARK.US,D,20240416,000000,35.5504,35.5504,35.5504,35.5504,24,0
+CARK.US,D,20240417,000000,35.0704,35.0704,35.0704,35.0704,3,0
+CARK.US,D,20240418,000000,34.7975,34.7975,34.7471,34.7471,282,0
+CARK.US,D,20240419,000000,33.8464,33.8464,33.8464,33.8464,61,0
+CARK.US,D,20240422,000000,34.1629,34.1629,34.1629,34.1629,6,0
+CARK.US,D,20240423,000000,34.7209,34.7209,34.7209,34.7209,3,0
+CARK.US,D,20240424,000000,34.725,34.725,34.6584,34.6584,293,0
+CARK.US,D,20240425,000000,34.5008,34.51,34.4377,34.4377,702,0
+CARK.US,D,20240426,000000,35.0294,35.0294,35.0294,35.0294,22,0
+CARK.US,D,20240429,000000,34.9453,34.9453,34.9453,34.9453,25,0
+CARK.US,D,20240430,000000,34.41,34.41,34.41,34.41,472,0
+CARK.US,D,20240501,000000,34.1977,34.1977,34.1977,34.1977,107,0
+CARK.US,D,20240502,000000,34.5818,34.5818,34.5818,34.5818,11,0
+CARK.US,D,20240503,000000,35.2608,35.2608,35.2608,35.2608,5,0
+CARK.US,D,20240506,000000,35.7625,35.7625,35.7625,35.7625,26,0
+CARK.US,D,20240507,000000,35.8047,35.8047,35.8047,35.8047,2,0
+CARK.US,D,20240508,000000,35.7668,35.7668,35.7668,35.7668,4,0
+CARK.US,D,20240509,000000,35.77,35.7852,35.7466,35.7852,5324,0
+CARK.US,D,20240510,000000,35.8736,35.8736,35.8736,35.8736,2,0
+CARK.US,D,20240513,000000,35.7682,35.7682,35.7682,35.7682,2,0
+CARK.US,D,20240514,000000,35.68,35.9487,35.68,35.9487,397,0
+CARK.US,D,20240515,000000,36.65,36.65,36.65,36.65,8,0
+CARK.US,D,20240516,000000,36.5257,36.5257,36.5257,36.5257,17,0
+CARK.US,D,20240517,000000,36.4231,36.4231,36.397,36.397,352,0
+CARK.US,D,20240520,000000,36.7,36.7,36.6764,36.6764,338,0
+CARK.US,D,20240521,000000,36.8091,36.8091,36.8091,36.8091,24,0
+CARK.US,D,20240522,000000,36.6834,36.6834,36.6834,36.6834,1,0
+CARK.US,D,20240523,000000,37.19,37.19,36.7811,36.7811,1071,0
+CARK.US,D,20240524,000000,37.0965,37.0965,37.0965,37.0965,2,0
+CARK.US,D,20240528,000000,37.4251,37.4251,37.4251,37.4251,69,0
+CARK.US,D,20240529,000000,37.3471,37.3471,37.3471,37.3471,3,0
+CARK.US,D,20240530,000000,36.6244,36.6244,36.6244,36.6244,177,0
+CARK.US,D,20240531,000000,36.5637,36.5637,36.5637,36.5637,5,0
+CARK.US,D,20240603,000000,36.7917,36.7917,36.7917,36.7917,10,0
+CARK.US,D,20240604,000000,36.995,36.995,36.995,36.995,71,0
+CARK.US,D,20240605,000000,37.8516,37.8516,37.8516,37.8516,9,0
+CARK.US,D,20240606,000000,37.8266,37.8266,37.8266,37.8266,32,0
+CARK.US,D,20240607,000000,37.8472,37.8472,37.8472,37.8472,96,0
+CARK.US,D,20240610,000000,38.09,38.09,38,38.0717,692,0
+CARK.US,D,20240611,000000,38,38.3279,38,38.3279,416,0
+CARK.US,D,20240612,000000,38.77,38.9473,38.77,38.9473,481,0
+CARK.US,D,20240613,000000,38.9723,38.9723,38.9723,38.9723,38,0
+CARK.US,D,20240614,000000,39.05,39.106,39.05,39.106,136,0
+CARK.US,D,20240617,000000,39.1,39.5472,39.1,39.4317,969,0
+CARK.US,D,20240618,000000,39.659,39.659,39.659,39.659,7,0
+CARK.US,D,20240620,000000,39.342,39.342,39.342,39.342,9,0
+CARK.US,D,20240621,000000,39.2019,39.2019,39.2019,39.2019,72,0
+CARK.US,D,20240624,000000,38.6369,38.6369,38.6369,38.6369,36,0
+CARK.US,D,20240625,000000,39.2281,39.2281,39.2281,39.2281,43,0
+CARK.US,D,20240626,000000,39.4428,39.4428,39.4428,39.4428,108,0
+CARK.US,D,20240627,000000,39.4619,39.4619,39.4619,39.4619,73,0
+CARK.US,D,20240628,000000,39.76,39.76,39.2515,39.2515,613,0
+CARK.US,D,20240701,000000,39.465,39.465,39.465,39.465,3,0
+CARK.US,D,20240702,000000,39.6633,39.6633,39.6633,39.6633,46,0
+CARK.US,D,20240703,000000,39.9042,39.9042,39.9042,39.9042,2,0
+CARK.US,D,20240705,000000,40.3542,40.3542,40.3542,40.3542,193,0
+CARK.US,D,20240708,000000,40.2878,40.2878,40.2878,40.2878,10,0
+CARK.US,D,20240709,000000,40.32,40.3422,40.32,40.3422,243,0
+CARK.US,D,20240710,000000,40.63,40.7577,40.63,40.7577,248,0
+CARK.US,D,20240711,000000,39.8901,39.8901,39.8901,39.8901,111,0
+CARK.US,D,20240712,000000,39.97,40.0476,39.97,40.0476,996,0
+CARK.US,D,20240715,000000,40.0545,40.0545,40.0545,40.0545,51,0
+CARK.US,D,20240716,000000,39.997,39.997,39.997,39.997,132,0
+CARK.US,D,20240717,000000,38.7491,38.7491,38.7491,38.7491,18,0
+CARK.US,D,20240718,000000,38.3883,38.3883,38.3883,38.3883,34,0
+CARK.US,D,20240719,000000,38.2486,38.2486,38.2486,38.2486,57,0
+CARK.US,D,20240722,000000,38.9183,39.0286,38.62,38.9554,3082,0
+CARK.US,D,20240723,000000,38.9153,38.9153,38.9153,38.9153,43,0
+CARK.US,D,20240724,000000,37.5631,37.5631,37.5631,37.5631,71,0
+CARK.US,D,20240725,000000,37.1171,37.1171,37.1171,37.1171,27,0
+CARK.US,D,20240726,000000,36.8764,36.8764,36.8764,36.8764,89,0
+CARK.US,D,20240729,000000,36.97,36.97,36.9396,36.9396,633,0
+CARK.US,D,20240730,000000,36.4558,36.4558,36.4558,36.4558,63,0
+CARK.US,D,20240731,000000,37.4,37.4866,37.31,37.4866,687511,0
+CARK.US,D,20240801,000000,36.9046,36.9046,36.9046,36.9046,21,0
+CARK.US,D,20240802,000000,36.0285,36.0285,36.0285,36.0285,53,0
+CARK.US,D,20240805,000000,33.8,35.13,33.8,34.7308,1060,0
+CARK.US,D,20240806,000000,35.2882,35.2882,35.2882,35.2882,27,0
+CARK.US,D,20240807,000000,35,35,34.8501,34.8501,163,0
+CARK.US,D,20240808,000000,35.8485,35.8485,35.8485,35.8485,55,0
+CARK.US,D,20240809,000000,36.1682,36.1682,36.1682,36.1682,4,0
+CARK.US,D,20240812,000000,36.3971,36.3971,36.29,36.3,808,0
+CARK.US,D,20240813,000000,37.099,37.099,37.099,37.099,9,0
+CARK.US,D,20240814,000000,37.3687,37.3687,37.3687,37.3687,3,0
+CARK.US,D,20240815,000000,38.0816,38.0816,38.0816,38.0816,53,0
+CARK.US,D,20240816,000000,38.1298,38.1298,38.1298,38.1298,6,0
+CARK.US,D,20240819,000000,38.3956,38.5608,38.3956,38.5608,853,0
+CARK.US,D,20240820,000000,38.5648,38.5648,38.5648,38.5648,22,0
+CARK.US,D,20240821,000000,38.57,38.7048,38.57,38.7048,502,0
+CARK.US,D,20240822,000000,38.0728,38.0728,38.0728,38.0728,11,0
+CARK.US,D,20240823,000000,38.4707,38.4707,38.4707,38.4707,8,0
+CARK.US,D,20240826,000000,38.1652,38.1652,38.1652,38.1652,83,0
+CARK.US,D,20240827,000000,38.3098,38.3098,38.3098,38.3098,60,0
+CARK.US,D,20240828,000000,38.21,38.21,38.0107,38.0107,222,0
+CARK.US,D,20240829,000000,37.843,37.843,37.843,37.843,11,0
+CARK.US,D,20240830,000000,38.3089,38.3089,38.3089,38.3089,61,0
+CARK.US,D,20240903,000000,38.13,38.13,37.1425,37.1425,215,0
+CARK.US,D,20240904,000000,37.002,37.002,37.002,37.002,19,0
+CARK.US,D,20240905,000000,36.8707,36.8707,36.8707,36.8707,50,0
+CARK.US,D,20240906,000000,36.2004,36.2004,36.2004,36.2004,6,0
+CARK.US,D,20240909,000000,36.6119,36.6119,36.6119,36.6119,6,0
+CARK.US,D,20240910,000000,36.8703,36.8703,36.8703,36.8703,7,0
+CARK.US,D,20240911,000000,37.7026,37.7026,37.7026,37.7026,2,0
+CARK.US,D,20240912,000000,38.0147,38.0147,38.0147,38.0147,4,0
+CARK.US,D,20240913,000000,38.1813,38.1813,38.1813,38.1813,25,0
+CARK.US,D,20240916,000000,38.1001,38.1001,38.1001,38.1001,84,0
+CARK.US,D,20240917,000000,38.0948,38.0948,38.0948,38.0948,3,0
+CARK.US,D,20240918,000000,37.9197,37.9197,37.9197,37.9197,16,0
+CARK.US,D,20240919,000000,38.7261,38.7261,38.7261,38.7261,3,0
+CARK.US,D,20240920,000000,38.73,38.73,38.5526,38.5526,1413,0
+CARK.US,D,20240923,000000,38.7,38.7,38.577,38.577,285,0
+CARK.US,D,20240924,000000,38.6614,38.6614,38.6614,38.6614,26,0
+CARK.US,D,20240925,000000,38.7,38.71,38.6564,38.6564,1751,0
+CARK.US,D,20240926,000000,38.8157,38.8157,38.8157,38.8157,39,0
+CARK.US,D,20240927,000000,38.5662,38.5662,38.5662,38.5662,11,0
+CARK.US,D,20240930,000000,38.71,38.71,38.7084,38.7084,171,0
+CARK.US,D,20241001,000000,38.1914,38.1914,38.1914,38.1914,29,0
+CARK.US,D,20241002,000000,38.2691,38.2691,38.2691,38.2691,66,0
+CARK.US,D,20241003,000000,38.2459,38.2459,38.2459,38.2459,30,0
+CARK.US,D,20241004,000000,38.5824,38.5824,38.5824,38.5824,2,0
+CARK.US,D,20241007,000000,38.164,38.164,38.164,38.164,10,0
+CARK.US,D,20241008,000000,38.8222,38.8222,38.8222,38.8222,3,0
+CARK.US,D,20241009,000000,39.0711,39.0711,39.0711,39.0711,10,0
+CARK.US,D,20241010,000000,39.0725,39.0725,39.0725,39.0725,5,0
+CARK.US,D,20241011,000000,39.2727,39.3261,39.2727,39.3261,687,0
+CARK.US,D,20241014,000000,39.7725,39.7725,39.7725,39.7725,21,0
+CARK.US,D,20241015,000000,39.0567,39.0567,39.0567,39.0567,42,0
+CARK.US,D,20241016,000000,39.1477,39.1477,39.1477,39.1477,54,0
+CARK.US,D,20241017,000000,39.31,39.3101,39.2496,39.2496,1222,0
+CARK.US,D,20241018,000000,39.6,39.6099,39.6,39.6099,1003,0
+CARK.US,D,20241021,000000,39.7048,39.7048,39.7048,39.7048,40,0
+CARK.US,D,20241022,000000,39.8,39.8,39.8,39.8,102,0
+CARK.US,D,20241023,000000,39.2152,39.2152,39.2152,39.2152,27,0
+CARK.US,D,20241024,000000,39.3932,39.3932,39.3932,39.3932,727,0
+CARK.US,D,20241025,000000,39.4552,39.4552,39.4552,39.4552,82,0
+CARK.US,D,20241028,000000,39.5219,39.5219,39.5219,39.5219,9,0
+CARK.US,D,20241029,000000,39.8221,39.8221,39.8221,39.8221,89,0
+CARK.US,D,20241030,000000,39.6993,39.6993,39.6993,39.6993,16,0
+CARK.US,D,20241031,000000,38.6341,38.6341,38.6341,38.6341,22,0
+CARK.US,D,20241104,000000,38.8041,38.8041,38.8041,38.8041,40,0
+CARK.US,D,20241105,000000,39.3247,39.3247,39.3247,39.3247,10,0
+CARK.US,D,20241106,000000,40.12,40.12,40.12,40.12,22,0
+CARK.US,D,20241107,000000,40.6811,40.6811,40.6811,40.6811,14,0
+CARK.US,D,20241108,000000,40.5363,40.5363,40.5363,40.5363,6,0
+CARK.US,D,20241118,000000,39.5045,39.525,39.4786,39.4786,386,0
+CARK.US,D,20241120,000000,39.65,39.93,39.65,39.93,6940,0
+CARK.US,D,20241125,000000,40.02,40.0674,40.02,40.0674,205,0
+CARK.US,D,20241126,000000,40.3,40.4794,40.3,40.4794,311,0
+CARK.US,D,20241216,000000,41.662,41.662,41.6537,41.6537,134,0
+CARK.US,D,20241218,000000,41.59,41.59,40.1062,40.1062,116,0
+CARK.US,D,20241219,000000,40.27,40.27,39.9785,39.9785,177,0
+CARK.US,D,20241224,000000,41.13,41.1647,41.13,41.1647,229,0
+CARK.US,D,20250107,000000,40.02,40.1325,39.995,40.1325,1432,0
+CARK.US,D,20250124,000000,41.74,41.74,41.55,41.66,2234,0
+CARK.US,D,20250127,000000,40.1,40.1233,39.92,40.1233,604,0
+CARK.US,D,20250128,000000,41,41.1269,41,41.1269,3026,0
+CARK.US,D,20250129,000000,40.9574,40.9981,40.94,40.9981,1879,0
+CARK.US,D,20250203,000000,40.5899,40.5899,40.3739,40.3739,245,0
+CARK.US,D,20250204,000000,40.52,40.652,40.52,40.652,798,0
+CARK.US,D,20250206,000000,41.0201,41.1265,41.0201,41.1265,523,0
+CARK.US,D,20250213,000000,40.52,40.7586,40.52,40.7586,254,0
+CARK.US,D,20250218,000000,40.79,40.843,40.7899,40.843,260,0
+CARK.US,D,20250225,000000,38.15,38.7267,38.15,38.7267,336,0
+CARK.US,D,20250310,000000,35.23,35.23,35.1497,35.1497,443,0
+CARK.US,D,20250314,000000,35.755,35.8164,35.755,35.8164,155,0
+CARK.US,D,20250319,000000,35.5501,35.9908,35.5501,35.9908,452,0
+CARK.US,D,20250324,000000,36.65,36.8235,36.65,36.8235,556080,0
+CARK.US,D,20250325,000000,36.995,37.0274,36.995,37.0274,624,0
+CARK.US,D,20250326,000000,36.53,36.53,36.1936,36.1936,189,0
+CARK.US,D,20250327,000000,36.29,36.29,36.0736,36.0736,241,0
+CARK.US,D,20250328,000000,35.52,35.52,35.0207,35.0207,2251,0
+CARK.US,D,20250331,000000,34.56,35.0838,34.56,35.0838,417,0
+CARK.US,D,20250403,000000,33.67,33.8819,33.4914,33.4914,1951,0
+CARK.US,D,20250404,000000,32.335,32.335,31.5486,31.5486,1532,0
+CARK.US,D,20250407,000000,31.76,31.7835,31.63,31.7835,3665,0
+CARK.US,D,20250408,000000,33.23,33.23,31.25,31.33,2170,0
+CARK.US,D,20250409,000000,31.66,34.6881,31.35,34.6881,439951,0
+CARK.US,D,20250410,000000,33.33,33.38,32.91,33.3548,1655,0
+CARK.US,D,20250424,000000,34.78,35.16,34.74,35.15,10617,0
+CARK.US,D,20250425,000000,35.41,35.4775,35.41,35.4775,164,0
+CARK.US,D,20250429,000000,35.48,35.68,35.48,35.5932,829,0
+CARK.US,D,20250513,000000,37.965,38.58,37.965,38.4752,6101,0
+CARK.US,D,20250514,000000,38.72,38.7437,38.72,38.7437,500,0
+CARK.US,D,20250516,000000,38.85,38.9113,38.85,38.9113,501,0
+CARK.US,D,20250520,000000,38.65,38.6595,38.65,38.6595,385085,0
+CARK.US,D,20250530,000000,38.53,38.53,38.49,38.49,341,0
+CARK.US,D,20250617,000000,39.57,39.57,39.3216,39.3216,541,0
+CARK.US,D,20250623,000000,39.14,39.2147,39.14,39.2147,167,0
+CARK.US,D,20250624,000000,39.75,39.9911,39.75,39.9911,155,0
+CARK.US,D,20250701,000000,41,41,40.6264,40.6264,485293,0
+CARK.US,D,20250703,000000,41.28,41.28,41.2436,41.2436,107,0
+CARK.US,D,20250707,000000,41.13,41.13,41.0867,41.0867,321,0
+CARK.US,D,20250709,000000,41.25,41.2977,41.25,41.2977,254,0
+CARK.US,D,20250710,000000,40.9906,41.2748,40.9906,41.2469,1203,0
+CARK.US,D,20250716,000000,41.3901,41.4456,41.3901,41.4456,107,0
+CARK.US,D,20250721,000000,41.85,41.85,41.7768,41.7768,117,0
+CARK.US,D,20250722,000000,41.3,41.3023,41.3,41.3023,121,0
+CARK.US,D,20250723,000000,41.3,41.4201,41.3,41.4201,116,0
+CARK.US,D,20250724,000000,41.65,41.7753,41.65,41.7753,107,0
+CARK.US,D,20250725,000000,41.84,41.8644,41.84,41.8644,109,0
+CARK.US,D,20250728,000000,42.07,42.0919,42.07,42.0919,118,0
+CARK.US,D,20250729,000000,42.11,42.11,41.837,41.837,103,0
+CARK.US,D,20250731,000000,42.49,42.49,41.9983,41.9983,108,0
+CARK.US,D,20250815,000000,42.51,42.51,42.4847,42.4847,110,0
+CARK.US,D,20250818,000000,42.4,42.5363,42.4,42.5363,106,0
+CARK.US,D,20250820,000000,41.23,41.78,41.12,41.761,56592,0
+CARK.US,D,20250821,000000,41.54,41.78,41.5301,41.5781,8106,0
+CARK.US,D,20250822,000000,42.26,42.36,42.05,42.189,4720,0
+CARK.US,D,20250825,000000,42.2793,42.35,42.12,42.1216,2836,0
+CARK.US,D,20250826,000000,42.1607,42.3418,42.1607,42.3418,1346,0
+CARK.US,D,20250827,000000,42.3877,42.4021,42.35,42.4021,1942,0
+CARK.US,D,20250828,000000,42.58,42.7877,42.58,42.7877,417,0
+CARK.US,D,20250829,000000,42.18,42.27,42.145,42.2592,59287,0
+CARK.US,D,20250902,000000,41.6,41.8302,41.3201,41.8302,10657,0
+CARK.US,D,20250903,000000,42.09,42.14,41.9,42.0867,2090,0
+CARK.US,D,20250904,000000,42.25,42.5798,42.25,42.5798,7370,0
+CARK.US,D,20250905,000000,42.622,42.622,42.2201,42.3152,85260,0
+CARK.US,D,20250908,000000,42.5905,42.73,42.42,42.5924,22892,0
+CARK.US,D,20250909,000000,42.6709,42.7922,42.53,42.7922,3448,0
+CARK.US,D,20250910,000000,43.1,43.1,42.9,43.0491,2458,0
+CARK.US,D,20250911,000000,43.23,43.29,43.17,43.2498,7156,0
+CARK.US,D,20250912,000000,43.12,43.18,43.09,43.1244,4296,0
+CARK.US,D,20250915,000000,43.34,43.5222,43.34,43.5222,586,0
+CARK.US,D,20250916,000000,43.44,43.44,43.37,43.4002,603,0
+CARK.US,D,20250917,000000,43.12,43.3199,43.07,43.2203,580412,0
+CARK.US,D,20250918,000000,43.71,43.7301,43.6281,43.6281,4877,0
+CARK.US,D,20250919,000000,43.71,43.9296,43.71,43.9296,275,0
+CARK.US,D,20250923,000000,43.4559,43.5477,43.4559,43.5477,933,0
+CARK.US,D,20250924,000000,43.47,43.47,43.24,43.2514,270,0
+CARK.US,D,20250925,000000,43.14,43.14,43.0305,43.0625,253,0
+CARK.US,D,20250926,000000,42.88,43.1109,42.88,43.1109,280,0
+CARK.US,D,20250929,000000,43.42,43.56,43.38,43.4054,2028,0
+CARK.US,D,20250930,000000,43.38,43.6163,43.38,43.6163,290,0
+CARK.US,D,20251001,000000,43.48,43.8092,43.48,43.8092,203,0
+CARK.US,D,20251006,000000,44.08,44.32,44.08,44.251,280,0
+CARK.US,D,20251007,000000,44.03,44.03,43.9123,43.9123,260,0
+CARK.US,D,20251008,000000,44.36,44.4931,44.36,44.4931,508,0
+CARK.US,D,20251009,000000,44.39,44.5368,44.39,44.5368,409,0
+CARK.US,D,20251015,000000,43.89,43.89,43.5216,43.5216,301,0
+CARK.US,D,20251016,000000,43.78,43.78,43.16,43.369,1067,0
+CARK.US,D,20251017,000000,43.43,43.543,43.43,43.543,396,0
+CARK.US,D,20251020,000000,44.03,44.12,44.03,44.1029,382,0
+CARK.US,D,20251021,000000,43.92,44.1,43.92,44.1,293,0
+CARK.US,D,20251022,000000,43.2508,43.6624,43.2508,43.6624,533,0
+CARK.US,D,20251023,000000,44.03,44.09,44.03,44.0634,478,0
+CARK.US,D,20251029,000000,46.05,46.05,46.02,46.0332,247,0
+CARK.US,D,20251103,000000,45.47,45.5238,45.47,45.5238,193,0
+CARK.US,D,20251105,000000,44.66,44.6845,44.66,44.6845,2110,0
+CARK.US,D,20251106,000000,44.14,44.14,43.8925,43.8925,361,0
+CARK.US,D,20251110,000000,44.7015,44.8103,44.7015,44.8103,505,0
+CARK.US,D,20251121,000000,41.7594,42.179,41.69,42.179,431434,0
+CARK.US,D,20251126,000000,43.8916,43.8916,43.8385,43.8385,256,0
+CARK.US,D,20251128,000000,43.9588,44,43.9567,43.9567,213,0
+CARK.US,D,20251208,000000,44.16,44.16,43.9,43.9893,23638,0
+CARK.US,D,20251211,000000,44.29,44.34,44.29,44.3344,2284,0
+CARK.US,D,20251212,000000,43.55,43.55,43.41,43.4425,4765,0
+CARK.US,D,20251215,000000,43.48,43.48,43.23,43.23,1602,0
+CARK.US,D,20251216,000000,43.059,43.3458,43.059,43.3458,157,0
+CARK.US,D,20251218,000000,43.16,43.1643,43.1313,43.1643,801,0
+CARK.US,D,20251219,000000,43.7999,43.8102,43.7999,43.8102,119,0
+CARK.US,D,20251223,000000,44.44,44.51,44.44,44.51,213,0
+CARK.US,D,20251229,000000,44.41,44.478,44.41,44.478,177,0
+CARK.US,D,20251230,000000,44.43,44.43,44.3847,44.3847,223,0
+CARK.US,D,20260115,000000,44.08,44.08,43.9944,43.9944,109,0
+CARK.US,D,20260129,000000,44.345,44.6352,44.345,44.6352,232,0
+CARK.US,D,20260212,000000,42.56,42.56,42.3947,42.3947,231537,0

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

@@ -0,0 +1,829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGMS.US,D,20221028,000000,25.41,25.4195,25.4084,25.4195,6077,0
+CGMS.US,D,20221031,000000,25.2894,25.2894,25.2287,25.2357,6873,0
+CGMS.US,D,20221101,000000,25.3,25.36,25.2758,25.3596,11878,0
+CGMS.US,D,20221102,000000,25.36,25.45,25.2441,25.2441,569,0
+CGMS.US,D,20221103,000000,25.1,25.18,25.1,25.165,2177,0
+CGMS.US,D,20221104,000000,25.17,25.25,25.17,25.175,1676,0
+CGMS.US,D,20221107,000000,25.24,25.37,25.16,25.205,101605,0
+CGMS.US,D,20221108,000000,25.23,25.27,25.21,25.21,3644,0
+CGMS.US,D,20221109,000000,25.2,25.21,25.09,25.0996,21564,0
+CGMS.US,D,20221110,000000,25.5449,25.71,25.5449,25.71,6367,0
+CGMS.US,D,20221111,000000,25.72,25.745,25.719,25.745,1038,0
+CGMS.US,D,20221114,000000,25.65,25.67,25.6428,25.6428,52692,0
+CGMS.US,D,20221115,000000,25.85,25.88,25.84,25.8798,12254,0
+CGMS.US,D,20221116,000000,25.89,25.92,25.86,25.915,16580,0
+CGMS.US,D,20221117,000000,25.77,25.8394,25.77,25.8394,17302,0
+CGMS.US,D,20221118,000000,25.92,25.92,25.855,25.8612,13187,0
+CGMS.US,D,20221121,000000,25.89,25.89,25.845,25.845,2697,0
+CGMS.US,D,20221122,000000,25.98,25.98,25.91,25.9682,4113,0
+CGMS.US,D,20221123,000000,26.11,26.11,26.0128,26.0861,11172,0
+CGMS.US,D,20221125,000000,26.129,26.14,26.115,26.1151,2441,0
+CGMS.US,D,20221128,000000,26.08,26.08,25.945,25.95,15011,0
+CGMS.US,D,20221129,000000,25.929,26.07,25.929,25.935,14941,0
+CGMS.US,D,20221130,000000,25.8014,26.14,25.8,26.08,45554,0
+CGMS.US,D,20221201,000000,26.24,26.3,26.16,26.2186,13588,0
+CGMS.US,D,20221202,000000,26.09,26.29,26.09,26.288,5933,0
+CGMS.US,D,20221205,000000,26.14,26.15,26.07,26.1101,11282,0
+CGMS.US,D,20221206,000000,26.11,26.111,26.08,26.0892,93314,0
+CGMS.US,D,20221207,000000,26.14,26.22,26.14,26.2167,14402,0
+CGMS.US,D,20221208,000000,26.265,26.2699,26.225,26.225,41397,0
+CGMS.US,D,20221209,000000,26.31,26.32,26.21,26.235,34463,0
+CGMS.US,D,20221212,000000,26.27,26.27,26.2,26.22,8373,0
+CGMS.US,D,20221213,000000,26.51,26.51,26.345,26.3807,284727,0
+CGMS.US,D,20221214,000000,26.43,26.44,26.28,26.3449,4961,0
+CGMS.US,D,20221215,000000,26.289,26.31,26.2491,26.3087,14980,0
+CGMS.US,D,20221216,000000,26.23,26.23,26.1738,26.2253,8651,0
+CGMS.US,D,20221219,000000,26.19,26.19,26.07,26.0973,18616,0
+CGMS.US,D,20221220,000000,25.97,26.02,25.97,26,20177,0
+CGMS.US,D,20221221,000000,26.11,26.17,26.105,26.169,16884,0
+CGMS.US,D,20221222,000000,26.16,28.72,26.0294,26.0831,70039,0
+CGMS.US,D,20221223,000000,26.01,26.08,26.01,26.08,8460,0
+CGMS.US,D,20221227,000000,26.03,26.03,25.86,25.86,17847,0
+CGMS.US,D,20221228,000000,25.99,25.99,25.753,25.76,33361,0
+CGMS.US,D,20221229,000000,25.65,25.759,25.56,25.75,38139,0
+CGMS.US,D,20221230,000000,25.79,25.79,25.62,25.709,139187,0
+CGMS.US,D,20230103,000000,25.83,25.83,25.72,25.765,10333,0
+CGMS.US,D,20230104,000000,25.89,25.96,25.85,25.935,7636,0
+CGMS.US,D,20230105,000000,25.88,25.91,25.86,25.8952,5160,0
+CGMS.US,D,20230106,000000,26.02,26.25,26.02,26.25,52553,0
+CGMS.US,D,20230109,000000,26.24,26.36,26.24,26.315,48901,0
+CGMS.US,D,20230110,000000,26.35,26.35,26.2534,26.2879,11126,0
+CGMS.US,D,20230111,000000,26.405,26.41,26.355,26.3959,9128,0
+CGMS.US,D,20230112,000000,26.52,26.61,26.46,26.5795,15212,0
+CGMS.US,D,20230113,000000,26.56,26.6399,26.56,26.6005,18663,0
+CGMS.US,D,20230117,000000,26.53,26.5925,26.501,26.56,42236,0
+CGMS.US,D,20230118,000000,26.79,26.79,26.64,26.658,39900,0
+CGMS.US,D,20230119,000000,26.64,26.64,26.5421,26.575,27213,0
+CGMS.US,D,20230120,000000,26.5,26.57,26.4963,26.57,54296,0
+CGMS.US,D,20230123,000000,26.52,26.61,26.52,26.525,29339,0
+CGMS.US,D,20230124,000000,26.51,26.71,26.5,26.58,26482,0
+CGMS.US,D,20230125,000000,26.55,26.62,26.5213,26.615,191352,0
+CGMS.US,D,20230126,000000,26.68,26.68,26.5609,26.6131,8772,0
+CGMS.US,D,20230127,000000,26.5618,26.67,26.54,26.585,20506,0
+CGMS.US,D,20230130,000000,26.47,26.53,26.451,26.451,41520,0
+CGMS.US,D,20230131,000000,26.4326,26.52,26.4326,26.52,6473,0
+CGMS.US,D,20230201,000000,26.53,26.78,26.49,26.725,29901,0
+CGMS.US,D,20230202,000000,26.85,26.94,26.77,26.7895,29468,0
+CGMS.US,D,20230203,000000,26.655,26.73,26.589,26.5892,7955,0
+CGMS.US,D,20230206,000000,26.48,26.48,26.4197,26.45,26190,0
+CGMS.US,D,20230207,000000,26.45,26.46,26.36,26.4467,95864,0
+CGMS.US,D,20230208,000000,26.44,26.44,26.4,26.4155,16916,0
+CGMS.US,D,20230209,000000,26.52,26.58,26.29,26.2941,125345,0
+CGMS.US,D,20230210,000000,26.29,26.29,26.1698,26.195,19181,0
+CGMS.US,D,20230213,000000,26.18,27.42,26.14,26.2,84307,0
+CGMS.US,D,20230214,000000,26.13,26.28,26.07,26.18,38617,0
+CGMS.US,D,20230215,000000,26.0887,26.14,26.087,26.1392,23817,0
+CGMS.US,D,20230216,000000,26.015,26.095,25.9992,26,90078,0
+CGMS.US,D,20230217,000000,25.91,26.22,25.89,26.08,32738,0
+CGMS.US,D,20230221,000000,25.95,25.95,25.7568,25.7754,22888,0
+CGMS.US,D,20230222,000000,25.84,25.9,25.8325,25.835,45396,0
+CGMS.US,D,20230223,000000,25.891,26.01,25.891,26.01,18012,0
+CGMS.US,D,20230224,000000,25.85,25.9199,25.8487,25.915,8780,0
+CGMS.US,D,20230227,000000,25.92,26.075,25.92,25.952,18691,0
+CGMS.US,D,20230228,000000,25.8,25.85,25.8,25.8485,14989,0
+CGMS.US,D,20230301,000000,25.84,25.84,25.76,25.78,8382,0
+CGMS.US,D,20230302,000000,25.6825,25.8,25.6825,25.79,29491,0
+CGMS.US,D,20230303,000000,25.89,26.05,25.88,25.99,30402,0
+CGMS.US,D,20230306,000000,26.07,26.07,25.96,25.97,11045,0
+CGMS.US,D,20230307,000000,25.97,25.97,25.85,25.88,14216,0
+CGMS.US,D,20230308,000000,25.84,25.8697,25.735,25.76,16022,0
+CGMS.US,D,20230309,000000,25.85,25.85,25.6701,25.7051,4928,0
+CGMS.US,D,20230310,000000,25.84,25.88,25.79,25.8385,16788,0
+CGMS.US,D,20230313,000000,25.88,26.0512,25.8797,25.8901,3625,0
+CGMS.US,D,20230314,000000,26.07,26.07,25.899,25.95,10362,0
+CGMS.US,D,20230315,000000,25.9,26.05,25.89,26.0351,18981,0
+CGMS.US,D,20230316,000000,25.98,26.04,25.98,26.0074,3789,0
+CGMS.US,D,20230317,000000,26.01,26.1,26.0038,26.0789,15333,0
+CGMS.US,D,20230320,000000,26.05,26.08,25.9877,25.9877,13912,0
+CGMS.US,D,20230321,000000,26.08,26.1126,26.03,26.1126,12425,0
+CGMS.US,D,20230322,000000,26.11,26.37,26.059,26.2357,23017,0
+CGMS.US,D,20230323,000000,26.24,26.27,26.1618,26.181,7536,0
+CGMS.US,D,20230324,000000,26.29,26.29,26.19,26.25,76984,0
+CGMS.US,D,20230327,000000,26.17,26.18,26.105,26.105,31552,0
+CGMS.US,D,20230328,000000,26.05,26.07,26.02,26.0524,25392,0
+CGMS.US,D,20230329,000000,26.14,26.23,26.116,26.22,20163,0
+CGMS.US,D,20230330,000000,26.25,26.29,26.25,26.29,15325,0
+CGMS.US,D,20230331,000000,26.23,26.3266,26.23,26.3266,19196,0
+CGMS.US,D,20230403,000000,26.32,26.39,26.32,26.3817,9621,0
+CGMS.US,D,20230404,000000,26.34,26.51,26.325,26.38,27417,0
+CGMS.US,D,20230405,000000,26.3599,26.39,26.295,26.295,29767,0
+CGMS.US,D,20230406,000000,26.32,26.395,26.27,26.38,38715,0
+CGMS.US,D,20230410,000000,26.28,26.33,26.25,26.33,35658,0
+CGMS.US,D,20230411,000000,26.36,26.37,26.3,26.37,20145,0
+CGMS.US,D,20230412,000000,26.409,26.42,26.31,26.345,50577,0
+CGMS.US,D,20230413,000000,26.37,26.46,26.3699,26.429,37722,0
+CGMS.US,D,20230414,000000,26.39,26.4099,26.35,26.387,36676,0
+CGMS.US,D,20230417,000000,26.329,26.79,26.27,26.335,256459,0
+CGMS.US,D,20230418,000000,26.38,26.48,26.35,26.3647,120168,0
+CGMS.US,D,20230419,000000,26.24,26.39,26.24,26.275,40615,0
+CGMS.US,D,20230420,000000,26.2034,26.28,26.2034,26.2706,35022,0
+CGMS.US,D,20230421,000000,26.31,26.32,26.24,26.315,19129,0
+CGMS.US,D,20230424,000000,26.339,26.539,26.33,26.4,67043,0
+CGMS.US,D,20230425,000000,26.4,26.41,26.375,26.3751,32566,0
+CGMS.US,D,20230426,000000,26.41,26.41,26.32,26.325,31873,0
+CGMS.US,D,20230427,000000,26.34,26.38,26.2601,26.375,128541,0
+CGMS.US,D,20230428,000000,26.24,26.32,26.24,26.3029,24737,0
+CGMS.US,D,20230501,000000,26.25,26.26,26.165,26.165,28068,0
+CGMS.US,D,20230502,000000,26.16,26.26,26.14,26.25,42509,0
+CGMS.US,D,20230503,000000,26.27,26.28,26.23,26.23,30078,0
+CGMS.US,D,20230504,000000,26.16,26.305,26.16,26.1897,20683,0
+CGMS.US,D,20230505,000000,26.21,26.25,26.21,26.235,16864,0
+CGMS.US,D,20230508,000000,26.19,26.19,26.13,26.17,45117,0
+CGMS.US,D,20230509,000000,26.22,26.22,26.12,26.125,29390,0
+CGMS.US,D,20230510,000000,26.22,26.24,26.2,26.235,24323,0
+CGMS.US,D,20230511,000000,26.26,26.26,26.2242,26.25,30212,0
+CGMS.US,D,20230512,000000,26.27,26.27,26.17,26.21,35919,0
+CGMS.US,D,20230515,000000,26.15,26.18,26.15,26.15,56571,0
+CGMS.US,D,20230516,000000,26.09,26.09,26.0517,26.055,45980,0
+CGMS.US,D,20230517,000000,26.05,26.07,26.005,26.05,41754,0
+CGMS.US,D,20230518,000000,26.01,26.07,25.9,26.015,76605,0
+CGMS.US,D,20230519,000000,26.03,26.24,26.015,26.025,64845,0
+CGMS.US,D,20230522,000000,26.02,26.11,26.02,26.105,35260,0
+CGMS.US,D,20230523,000000,26.06,26.08,26.052,26.055,38847,0
+CGMS.US,D,20230524,000000,26.04,26.04,25.92,25.96,50584,0
+CGMS.US,D,20230525,000000,25.98,25.98,25.89,25.89,26091,0
+CGMS.US,D,20230526,000000,25.91,25.98,25.9,25.96,47180,0
+CGMS.US,D,20230530,000000,26.13,26.13,26.025,26.08,143814,0
+CGMS.US,D,20230531,000000,25.96,25.96,25.875,25.95,159373,0
+CGMS.US,D,20230601,000000,25.93,26.03,25.93,26.025,50286,0
+CGMS.US,D,20230602,000000,26.05,26.0893,26.05,26.085,24453,0
+CGMS.US,D,20230605,000000,26.03,26.08,26.0152,26.045,69165,0
+CGMS.US,D,20230606,000000,26.02,26.07,25.995,26.06,70202,0
+CGMS.US,D,20230607,000000,26.15,26.15,25.94,25.94,70015,0
+CGMS.US,D,20230608,000000,25.95,26.07,25.95,26.04,83294,0
+CGMS.US,D,20230609,000000,26.05,26.088,26.03,26.06,57183,0
+CGMS.US,D,20230612,000000,26.12,26.12,25.98,26.0594,48101,0
+CGMS.US,D,20230613,000000,26.23,26.23,26.02,26.02,115597,0
+CGMS.US,D,20230614,000000,26.05,26.09,25.9717,26.03,77246,0
+CGMS.US,D,20230615,000000,26.09,26.146,26.08,26.135,32781,0
+CGMS.US,D,20230616,000000,26.14,26.15,26.1,26.1179,81089,0
+CGMS.US,D,20230620,000000,26.11,26.14,26.09,26.13,62735,0
+CGMS.US,D,20230621,000000,26.08,26.0999,26.03,26.09,58861,0
+CGMS.US,D,20230622,000000,26.05,26.09,26.03,26.06,96741,0
+CGMS.US,D,20230623,000000,26.03,26.05,25.985,26.03,53445,0
+CGMS.US,D,20230626,000000,26.04,26.09,26.025,26.055,63490,0
+CGMS.US,D,20230627,000000,26.07,26.11,26.07,26.075,62511,0
+CGMS.US,D,20230628,000000,26.11,26.2,26.075,26.16,81303,0
+CGMS.US,D,20230629,000000,26.08,26.1157,26.0659,26.11,55299,0
+CGMS.US,D,20230630,000000,26.03,26.08,25.9971,26.05,69671,0
+CGMS.US,D,20230703,000000,26.07,26.07,26.05,26.06,32942,0
+CGMS.US,D,20230705,000000,26,26.02,25.93,25.965,67734,0
+CGMS.US,D,20230706,000000,25.82,25.84,25.79,25.83,60643,0
+CGMS.US,D,20230707,000000,25.87,25.94,25.8189,25.85,59251,0
+CGMS.US,D,20230710,000000,25.85,25.94,25.8384,25.925,41234,0
+CGMS.US,D,20230711,000000,25.95,26.02,25.95,26.0079,67134,0
+CGMS.US,D,20230712,000000,26.15,26.21,26.14,26.19,59369,0
+CGMS.US,D,20230713,000000,26.3,26.36,26.2701,26.355,108268,0
+CGMS.US,D,20230714,000000,26.33,26.3312,26.2,26.22,36891,0
+CGMS.US,D,20230717,000000,26.2,26.26,26.18,26.255,36701,0
+CGMS.US,D,20230718,000000,26.3,26.33,26.28,26.3,45042,0
+CGMS.US,D,20230719,000000,26.36,26.459,26.3381,26.3501,139742,0
+CGMS.US,D,20230720,000000,26.39,26.39,26.22,26.28,251878,0
+CGMS.US,D,20230721,000000,26.41,26.41,26.2801,26.32,83103,0
+CGMS.US,D,20230724,000000,26.37,26.37,26.3,26.31,49926,0
+CGMS.US,D,20230725,000000,26.3,26.3,26.2301,26.24,70101,0
+CGMS.US,D,20230726,000000,26.33,26.34,26.24,26.34,60078,0
+CGMS.US,D,20230727,000000,26.44,26.44,26.1511,26.18,38539,0
+CGMS.US,D,20230728,000000,26.32,26.32,26.23,26.27,51497,0
+CGMS.US,D,20230731,000000,26.21,26.24,26.1716,26.2055,55256,0
+CGMS.US,D,20230801,000000,26.12,26.2,26.0774,26.09,337531,0
+CGMS.US,D,20230802,000000,25.98,26.02,25.97,26.02,83950,0
+CGMS.US,D,20230803,000000,25.9,25.94,25.86,25.929,52519,0
+CGMS.US,D,20230804,000000,26.01,26.09,26.01,26.065,21565,0
+CGMS.US,D,20230807,000000,26.11,26.11,26.07,26.075,44567,0
+CGMS.US,D,20230808,000000,26.11,26.15,26.06,26.1042,56539,0
+CGMS.US,D,20230809,000000,26.17,26.1999,26.0801,26.12,188040,0
+CGMS.US,D,20230810,000000,26.21,26.21,26.04,26.05,108929,0
+CGMS.US,D,20230811,000000,26.02,26.1,25.96,26.01,78720,0
+CGMS.US,D,20230814,000000,25.98,26,25.94,25.9988,38277,0
+CGMS.US,D,20230815,000000,26,26,25.91,25.9291,75334,0
+CGMS.US,D,20230816,000000,25.96,25.96,25.8799,25.88,184741,0
+CGMS.US,D,20230817,000000,25.85,25.85,25.755,25.767,179588,0
+CGMS.US,D,20230818,000000,25.75,25.85,25.75,25.815,66939,0
+CGMS.US,D,20230821,000000,25.82,25.82,25.7315,25.7875,50782,0
+CGMS.US,D,20230822,000000,25.98,25.98,25.7821,25.81,77072,0
+CGMS.US,D,20230823,000000,25.98,26,25.9,25.9947,43333,0
+CGMS.US,D,20230824,000000,26.06,26.06,25.9501,25.955,76733,0
+CGMS.US,D,20230825,000000,25.95,25.98,25.8848,25.97,59295,0
+CGMS.US,D,20230828,000000,26.08,26.08,26,26.0415,32926,0
+CGMS.US,D,20230829,000000,26.05,26.18,26.0305,26.17,78946,0
+CGMS.US,D,20230830,000000,26.27,26.27,26.17,26.17,56968,0
+CGMS.US,D,20230831,000000,26.07,26.1,26.05,26.08,121354,0
+CGMS.US,D,20230901,000000,26.22,26.22,26.009,26.0259,82788,0
+CGMS.US,D,20230905,000000,26.03,26.03,25.908,25.93,96630,0
+CGMS.US,D,20230906,000000,25.94,25.94,25.82,25.86,44862,0
+CGMS.US,D,20230907,000000,25.88,25.96,25.816,25.93,73669,0
+CGMS.US,D,20230908,000000,25.99,25.99,25.9113,25.928,76320,0
+CGMS.US,D,20230911,000000,25.95,25.99,25.91,25.945,47953,0
+CGMS.US,D,20230912,000000,25.93,25.93,25.91,25.925,47138,0
+CGMS.US,D,20230913,000000,26,26,25.91,25.98,61424,0
+CGMS.US,D,20230914,000000,26.06,26.06,25.96,25.975,75309,0
+CGMS.US,D,20230915,000000,25.96,25.96,25.93,25.945,71976,0
+CGMS.US,D,20230918,000000,25.95,25.95,25.9037,25.95,392153,0
+CGMS.US,D,20230919,000000,25.95,25.95,25.9,25.92,113639,0
+CGMS.US,D,20230920,000000,25.99,25.99,25.88,25.885,96377,0
+CGMS.US,D,20230921,000000,25.84,25.84,25.745,25.75,78763,0
+CGMS.US,D,20230922,000000,25.81,25.86,25.76,25.8001,72465,0
+CGMS.US,D,20230925,000000,25.79,25.79,25.73,25.7646,43022,0
+CGMS.US,D,20230926,000000,25.78,25.78,25.6592,25.66,79424,0
+CGMS.US,D,20230927,000000,25.74,25.74,25.57,25.605,84578,0
+CGMS.US,D,20230928,000000,25.62,27.32,25.55,25.67,71597,0
+CGMS.US,D,20230929,000000,25.66,25.66,25.509,25.525,40006,0
+CGMS.US,D,20231002,000000,25.49,25.49,25.361,25.38,40377,0
+CGMS.US,D,20231003,000000,25.32,25.35,25.15,25.1673,170337,0
+CGMS.US,D,20231004,000000,25.31,25.34,25.2,25.31,55313,0
+CGMS.US,D,20231005,000000,25.33,25.33,25.2633,25.2945,58152,0
+CGMS.US,D,20231006,000000,25.2,25.37,25.14,25.28,73691,0
+CGMS.US,D,20231009,000000,25.37,25.5,25.3301,25.49,65523,0
+CGMS.US,D,20231010,000000,25.44,25.5799,25.4025,25.525,242211,0
+CGMS.US,D,20231011,000000,25.58,25.5897,25.48,25.56,76240,0
+CGMS.US,D,20231012,000000,25.54,25.58,25.3401,25.37,41964,0
+CGMS.US,D,20231013,000000,25.53,25.53,25.43,25.46,83849,0
+CGMS.US,D,20231016,000000,25.42,25.42,25.32,25.37,116177,0
+CGMS.US,D,20231017,000000,25.33,25.33,25.1801,25.25,88598,0
+CGMS.US,D,20231018,000000,25.23,25.23,25.11,25.1201,65783,0
+CGMS.US,D,20231019,000000,25.1,25.13,25.0101,25.015,76321,0
+CGMS.US,D,20231020,000000,25.04,25.09,25,25.065,134613,0
+CGMS.US,D,20231023,000000,25.01,25.23,25.0012,25.19,84270,0
+CGMS.US,D,20231024,000000,25.21,25.3,25.21,25.285,42439,0
+CGMS.US,D,20231025,000000,25.31,25.31,25.17,25.18,68012,0
+CGMS.US,D,20231026,000000,25.26,25.27,25.16,25.2,65380,0
+CGMS.US,D,20231027,000000,25.28,25.355,25.1901,25.215,300649,0
+CGMS.US,D,20231030,000000,25.26,25.28,25.1792,25.23,134416,0
+CGMS.US,D,20231031,000000,25.1,25.15,25.0681,25.11,191028,0
+CGMS.US,D,20231101,000000,25.11,25.33,25.11,25.31,99200,0
+CGMS.US,D,20231102,000000,25.51,25.63,25.48,25.57,211645,0
+CGMS.US,D,20231103,000000,25.76,25.79,25.68,25.7,133998,0
+CGMS.US,D,20231106,000000,25.75,25.75,25.62,25.6246,183403,0
+CGMS.US,D,20231107,000000,25.74,25.76,25.62,25.69,135255,0
+CGMS.US,D,20231108,000000,25.73,25.75,25.6903,25.75,237341,0
+CGMS.US,D,20231109,000000,25.76,25.76,25.56,25.6,83840,0
+CGMS.US,D,20231110,000000,25.72,25.72,25.63,25.66,52132,0
+CGMS.US,D,20231113,000000,25.64,25.66,25.59,25.655,105073,0
+CGMS.US,D,20231114,000000,25.94,26,25.88,25.97,231236,0
+CGMS.US,D,20231115,000000,25.94,25.94,25.8601,25.8695,429286,0
+CGMS.US,D,20231116,000000,26.01,26.01,25.9101,25.97,118422,0
+CGMS.US,D,20231117,000000,26.07,26.07,25.95,25.985,224916,0
+CGMS.US,D,20231120,000000,25.98,26.05,25.96,26.03,129918,0
+CGMS.US,D,20231121,000000,26.07,26.08,26.02,26.05,161775,0
+CGMS.US,D,20231122,000000,26.12,26.156,26.0604,26.12,237191,0
+CGMS.US,D,20231124,000000,26.04,26.0814,26.04,26.0814,42371,0
+CGMS.US,D,20231127,000000,26.12,26.18,26.0831,26.175,70737,0
+CGMS.US,D,20231128,000000,26.21,26.26,26.12,26.24,120631,0
+CGMS.US,D,20231129,000000,26.35,26.43,26.3363,26.41,156543,0
+CGMS.US,D,20231130,000000,26.32,26.32,26.2001,26.215,114708,0
+CGMS.US,D,20231201,000000,26.25,26.46,26.2129,26.46,123681,0
+CGMS.US,D,20231204,000000,26.42,26.42,26.3247,26.36,226812,0
+CGMS.US,D,20231205,000000,26.42,26.51,26.378,26.5,191204,0
+CGMS.US,D,20231206,000000,26.54,26.54,26.4489,26.5,171692,0
+CGMS.US,D,20231207,000000,26.51,26.52,26.43,26.48,171336,0
+CGMS.US,D,20231208,000000,26.5,26.5,26.35,26.385,169252,0
+CGMS.US,D,20231211,000000,26.4,26.41,26.32,26.39,227995,0
+CGMS.US,D,20231212,000000,26.4,26.49,26.345,26.49,386765,0
+CGMS.US,D,20231213,000000,26.53,26.82,26.5,26.82,233809,0
+CGMS.US,D,20231214,000000,27,27.05,26.94,27.02,252928,0
+CGMS.US,D,20231215,000000,26.98,27,26.89,26.95,220659,0
+CGMS.US,D,20231218,000000,27.02,27.02,26.88,26.92,131844,0
+CGMS.US,D,20231219,000000,26.98,27,26.9373,26.99,373950,0
+CGMS.US,D,20231220,000000,27.12,27.12,26.98,27.02,193940,0
+CGMS.US,D,20231221,000000,27.18,27.18,26.99,27.05,294551,0
+CGMS.US,D,20231222,000000,27.2,27.2,27.034,27.09,364319,0
+CGMS.US,D,20231226,000000,27.16,27.16,27.06,27.11,170687,0
+CGMS.US,D,20231227,000000,27.17,27.26,27.13,27.26,163536,0
+CGMS.US,D,20231228,000000,27.1,27.1,26.96,27.01,273682,0
+CGMS.US,D,20231229,000000,26.95,27.02,26.9333,26.99,293536,0
+CGMS.US,D,20240102,000000,26.83,26.86,26.82,26.84,119860,0
+CGMS.US,D,20240103,000000,26.7,26.85,26.6701,26.84,250526,0
+CGMS.US,D,20240104,000000,26.81,26.81,26.69,26.71,174000,0
+CGMS.US,D,20240105,000000,26.77,26.815,26.67,26.76,195754,0
+CGMS.US,D,20240108,000000,26.74,26.88,26.72,26.88,209872,0
+CGMS.US,D,20240109,000000,26.82,26.9,26.81,26.9,183018,0
+CGMS.US,D,20240110,000000,26.91,26.955,26.8737,26.91,197122,0
+CGMS.US,D,20240111,000000,26.95,27.02,26.8843,26.99,510624,0
+CGMS.US,D,20240112,000000,27.12,27.12,27.0301,27.1,152743,0
+CGMS.US,D,20240116,000000,27.05,27.1,26.92,26.96,265280,0
+CGMS.US,D,20240117,000000,26.88,26.91,26.85,26.9,188519,0
+CGMS.US,D,20240118,000000,26.96,26.96,26.86,26.89,313708,0
+CGMS.US,D,20240119,000000,26.91,26.96,26.8605,26.96,151405,0
+CGMS.US,D,20240122,000000,27.01,27.01,26.9699,27,149544,0
+CGMS.US,D,20240123,000000,26.98,26.98,26.9,26.97,328686,0
+CGMS.US,D,20240124,000000,27.07,27.07,26.925,26.94,759720,0
+CGMS.US,D,20240125,000000,27.03,27.08,26.9721,27.08,179873,0
+CGMS.US,D,20240126,000000,27.1,27.11,27.05,27.11,243645,0
+CGMS.US,D,20240129,000000,27.15,27.16,27.0899,27.16,109242,0
+CGMS.US,D,20240130,000000,27.15,27.16,27.07,27.14,338576,0
+CGMS.US,D,20240131,000000,27.07,27.07,26.98,26.98,198119,0
+CGMS.US,D,20240201,000000,27.07,27.18,27.05,27.18,225480,0
+CGMS.US,D,20240202,000000,26.95,27.0195,26.92,26.99,281495,0
+CGMS.US,D,20240205,000000,26.88,26.88,26.77,26.85,155102,0
+CGMS.US,D,20240206,000000,26.84,27.04,26.84,27.04,185949,0
+CGMS.US,D,20240207,000000,26.94,26.98,26.905,26.96,150606,0
+CGMS.US,D,20240208,000000,26.91,26.92,26.8697,26.92,191519,0
+CGMS.US,D,20240209,000000,26.9,26.93,26.8523,26.9,285771,0
+CGMS.US,D,20240212,000000,26.92,26.93,26.8756,26.92,396230,0
+CGMS.US,D,20240213,000000,26.76,26.76,26.665,26.74,231510,0
+CGMS.US,D,20240214,000000,26.75,26.8,26.7285,26.79,90846,0
+CGMS.US,D,20240215,000000,26.87,26.9,26.8137,26.9,289116,0
+CGMS.US,D,20240216,000000,26.82,26.83,26.775,26.83,277413,0
+CGMS.US,D,20240220,000000,26.87,26.91,26.83,26.91,354280,0
+CGMS.US,D,20240221,000000,26.92,26.96,26.82,26.96,368311,0
+CGMS.US,D,20240222,000000,26.9,26.93,26.86,26.93,282088,0
+CGMS.US,D,20240223,000000,26.96,26.99,26.9121,26.98,161754,0
+CGMS.US,D,20240226,000000,26.96,26.96,26.8618,26.88,197266,0
+CGMS.US,D,20240227,000000,26.89,26.91,26.86,26.9,236141,0
+CGMS.US,D,20240228,000000,26.84,26.91,26.84,26.91,137983,0
+CGMS.US,D,20240229,000000,26.79,26.815,26.77,26.8,140525,0
+CGMS.US,D,20240301,000000,26.8,26.89,26.746,26.88,194112,0
+CGMS.US,D,20240304,000000,26.87,26.89,26.8301,26.89,160417,0
+CGMS.US,D,20240305,000000,26.92,26.97,26.89,26.94,188430,0
+CGMS.US,D,20240306,000000,26.94,26.985,26.94,26.96,110307,0
+CGMS.US,D,20240307,000000,27.08,27.08,26.99,27.01,176475,0
+CGMS.US,D,20240308,000000,27.02,27.075,27.01,27.01,224151,0
+CGMS.US,D,20240311,000000,27.02,27.05,27.01,27.05,148108,0
+CGMS.US,D,20240312,000000,27.04,27.04,27,27.02,160125,0
+CGMS.US,D,20240313,000000,27,27.05,27,27.03,203557,0
+CGMS.US,D,20240314,000000,27.03,27.03,26.9,26.91,185433,0
+CGMS.US,D,20240315,000000,26.89,26.93,26.8799,26.91,167673,0
+CGMS.US,D,20240318,000000,26.97,27.0394,26.9112,26.935,347184,0
+CGMS.US,D,20240319,000000,26.94,27.03,26.9299,27.01,145298,0
+CGMS.US,D,20240320,000000,27.03,27.11,26.985,27.11,303745,0
+CGMS.US,D,20240321,000000,27.19,27.19,27.0816,27.1,246570,0
+CGMS.US,D,20240322,000000,27.16,27.16,27.13,27.15,277997,0
+CGMS.US,D,20240325,000000,27.11,27.11,27.0801,27.1,205877,0
+CGMS.US,D,20240326,000000,27.11,27.11,27.07,27.09,307076,0
+CGMS.US,D,20240327,000000,26.99,27.06,26.954,27.06,170630,0
+CGMS.US,D,20240328,000000,26.96,27.0685,26.89,27.04,224632,0
+CGMS.US,D,20240401,000000,26.99,26.99,26.885,26.91,334651,0
+CGMS.US,D,20240402,000000,26.88,26.89,26.81,26.89,222052,0
+CGMS.US,D,20240403,000000,26.85,26.93,26.8219,26.93,360372,0
+CGMS.US,D,20240404,000000,26.96,26.96,26.91,26.95,178907,0
+CGMS.US,D,20240405,000000,26.91,26.919,26.865,26.88,349025,0
+CGMS.US,D,20240408,000000,26.94,26.94,26.86,26.905,193714,0
+CGMS.US,D,20240409,000000,26.98,27,26.9301,26.98,177088,0
+CGMS.US,D,20240410,000000,26.87,26.87,26.73,26.74,169666,0
+CGMS.US,D,20240411,000000,26.77,26.79,26.6831,26.715,294073,0
+CGMS.US,D,20240412,000000,26.8,26.8,26.7297,26.745,157863,0
+CGMS.US,D,20240415,000000,26.73,26.73,26.56,26.6,231654,0
+CGMS.US,D,20240416,000000,26.55,26.57,26.49,26.54,137835,0
+CGMS.US,D,20240417,000000,26.58,26.71,26.57,26.61,797180,0
+CGMS.US,D,20240418,000000,26.6,26.6,26.555,26.59,289549,0
+CGMS.US,D,20240419,000000,26.71,26.71,26.6,26.61,107548,0
+CGMS.US,D,20240422,000000,26.69,26.715,26.62,26.71,326468,0
+CGMS.US,D,20240423,000000,26.74,26.82,26.7013,26.8,612118,0
+CGMS.US,D,20240424,000000,26.75,26.75,26.6701,26.72,259497,0
+CGMS.US,D,20240425,000000,26.59,26.68,26.55,26.68,572734,0
+CGMS.US,D,20240426,000000,26.7,26.78,26.69,26.78,135452,0
+CGMS.US,D,20240429,000000,26.79,26.83,26.7655,26.82,153735,0
+CGMS.US,D,20240430,000000,26.63,26.63,26.545,26.58,311427,0
+CGMS.US,D,20240501,000000,26.58,26.7499,26.5699,26.67,238831,0
+CGMS.US,D,20240502,000000,26.72,26.8,26.6411,26.8,408532,0
+CGMS.US,D,20240503,000000,26.91,26.91,26.83,26.89,302307,0
+CGMS.US,D,20240506,000000,26.93,26.95,26.9,26.93,319314,0
+CGMS.US,D,20240507,000000,26.96,26.99,26.92,26.94,259195,0
+CGMS.US,D,20240508,000000,26.91,26.92,26.8799,26.92,263027,0
+CGMS.US,D,20240509,000000,26.97,26.97,26.8837,26.93,131461,0
+CGMS.US,D,20240510,000000,26.89,26.91,26.855,26.89,441383,0
+CGMS.US,D,20240513,000000,26.92,26.92,26.8817,26.89,238623,0
+CGMS.US,D,20240514,000000,26.92,26.95,26.899,26.94,187222,0
+CGMS.US,D,20240515,000000,27.05,27.09,27.025,27.07,414917,0
+CGMS.US,D,20240516,000000,27.09,27.09,27.05,27.06,262055,0
+CGMS.US,D,20240517,000000,27.02,27.0511,27.02,27.04,188504,0
+CGMS.US,D,20240520,000000,27.03,27.06,27.0201,27.06,241102,0
+CGMS.US,D,20240521,000000,27.07,27.0899,27.0581,27.07,226024,0
+CGMS.US,D,20240522,000000,27.07,27.07,27.0101,27.025,730539,0
+CGMS.US,D,20240523,000000,27.03,27.03,26.935,26.96,221709,0
+CGMS.US,D,20240524,000000,26.95,27.01,26.9398,27.01,183017,0
+CGMS.US,D,20240528,000000,27.03,27.03,26.9,26.92,165860,0
+CGMS.US,D,20240529,000000,26.85,26.87,26.8171,26.85,888321,0
+CGMS.US,D,20240530,000000,26.87,26.93,26.87,26.93,315844,0
+CGMS.US,D,20240531,000000,26.83,26.91,26.82,26.91,249180,0
+CGMS.US,D,20240603,000000,26.91,26.98,26.91,26.98,223755,0
+CGMS.US,D,20240604,000000,26.98,27.03,26.9799,27,250537,0
+CGMS.US,D,20240605,000000,27.03,27.07,26.97,27.06,482206,0
+CGMS.US,D,20240606,000000,27.06,27.06,27.0137,27.02,155459,0
+CGMS.US,D,20240607,000000,26.91,26.945,26.8899,26.93,296959,0
+CGMS.US,D,20240610,000000,26.89,26.94,26.89,26.92,273228,0
+CGMS.US,D,20240611,000000,26.95,26.99,26.91,26.97,210102,0
+CGMS.US,D,20240612,000000,27.23,27.23,27.07,27.07,162076,0
+CGMS.US,D,20240613,000000,27.14,27.1475,27.0945,27.14,473903,0
+CGMS.US,D,20240614,000000,27.12,27.12,27.05,27.1,385955,0
+CGMS.US,D,20240617,000000,27.03,27.05,26.985,27.035,212791,0
+CGMS.US,D,20240618,000000,27.07,27.15,27.07,27.15,271005,0
+CGMS.US,D,20240620,000000,27.07,27.09,27.046,27.09,254395,0
+CGMS.US,D,20240621,000000,27.09,27.12,27.0618,27.12,176396,0
+CGMS.US,D,20240624,000000,27.13,27.14,27.1001,27.13,331327,0
+CGMS.US,D,20240625,000000,27.12,27.185,27.11,27.14,324433,0
+CGMS.US,D,20240626,000000,27.05,27.07,27.04,27.06,257067,0
+CGMS.US,D,20240627,000000,27,27,26.9601,26.98,937645,0
+CGMS.US,D,20240628,000000,27,27.07,26.9,26.92,252913,0
+CGMS.US,D,20240701,000000,26.9,26.935,26.85,26.87,194945,0
+CGMS.US,D,20240702,000000,26.9,26.95,26.885,26.95,345104,0
+CGMS.US,D,20240703,000000,26.97,27.05,26.965,27.05,115637,0
+CGMS.US,D,20240705,000000,27.08,27.15,27.065,27.15,206641,0
+CGMS.US,D,20240708,000000,27.16,27.16,27.1,27.13,394725,0
+CGMS.US,D,20240709,000000,27.12,27.18,27.0721,27.1166,725534,0
+CGMS.US,D,20240710,000000,27.12,27.16,27.1101,27.15,264198,0
+CGMS.US,D,20240711,000000,27.24,27.2599,27.22,27.24,292790,0
+CGMS.US,D,20240712,000000,27.25,27.3197,27.24,27.31,222476,0
+CGMS.US,D,20240715,000000,27.33,27.33,27.2513,27.28,348953,0
+CGMS.US,D,20240716,000000,27.37,27.39,27.3,27.38,311753,0
+CGMS.US,D,20240717,000000,27.33,27.39,27.31,27.38,641480,0
+CGMS.US,D,20240718,000000,27.4,27.4,27.31,27.31,469407,0
+CGMS.US,D,20240719,000000,27.62,27.62,27.27,27.27,168970,0
+CGMS.US,D,20240722,000000,27.32,27.35,27.29,27.32,704797,0
+CGMS.US,D,20240723,000000,27.34,27.47,27.3137,27.47,516412,0
+CGMS.US,D,20240724,000000,27.34,27.34,27.24,27.24,598183,0
+CGMS.US,D,20240725,000000,27.31,27.32,27.25,27.28,780494,0
+CGMS.US,D,20240726,000000,27.37,27.37,27.315,27.34,209789,0
+CGMS.US,D,20240729,000000,27.39,27.39,27.335,27.35,278839,0
+CGMS.US,D,20240730,000000,27.37,27.42,27.33,27.42,249668,0
+CGMS.US,D,20240731,000000,27.27,27.33,27.25,27.32,392110,0
+CGMS.US,D,20240801,000000,27.42,27.42,27.31,27.34,378814,0
+CGMS.US,D,20240802,000000,27.38,27.42,27.35,27.41,655572,0
+CGMS.US,D,20240805,000000,27.27,27.34,27.2201,27.33,614632,0
+CGMS.US,D,20240806,000000,27.28,27.3063,27.23,27.23,581384,0
+CGMS.US,D,20240807,000000,27.33,27.33,27.2137,27.25,492474,0
+CGMS.US,D,20240808,000000,27.25,27.34,27.2199,27.29,304406,0
+CGMS.US,D,20240809,000000,27.33,27.43,27.29,27.43,319247,0
+CGMS.US,D,20240812,000000,27.31,27.36,27.3,27.34,749198,0
+CGMS.US,D,20240813,000000,27.4,27.45,27.3801,27.45,508208,0
+CGMS.US,D,20240814,000000,27.46,27.53,27.44,27.505,485197,0
+CGMS.US,D,20240815,000000,27.44,27.51,27.435,27.51,570218,0
+CGMS.US,D,20240816,000000,27.53,27.56,27.4705,27.56,467046,0
+CGMS.US,D,20240819,000000,27.59,27.61,27.54,27.6,463227,0
+CGMS.US,D,20240820,000000,27.6,27.64,27.5797,27.6,651900,0
+CGMS.US,D,20240821,000000,27.65,27.7,27.6145,27.67,436626,0
+CGMS.US,D,20240822,000000,27.64,27.66,27.59,27.62,780413,0
+CGMS.US,D,20240823,000000,27.64,27.74,27.6299,27.74,467678,0
+CGMS.US,D,20240826,000000,27.75,27.75,27.7,27.71,287242,0
+CGMS.US,D,20240827,000000,27.7,27.7299,27.655,27.72,429039,0
+CGMS.US,D,20240828,000000,27.7,27.73,27.69,27.71,792805,0
+CGMS.US,D,20240829,000000,27.67,27.7095,27.6613,27.7,602574,0
+CGMS.US,D,20240830,000000,27.57,27.71,27.5301,27.71,581508,0
+CGMS.US,D,20240903,000000,27.58,27.58,27.52,27.56,451398,0
+CGMS.US,D,20240904,000000,27.53,27.64,27.5225,27.61,605072,0
+CGMS.US,D,20240905,000000,27.66,27.69,27.61,27.69,633216,0
+CGMS.US,D,20240906,000000,27.69,27.73,27.625,27.69,718276,0
+CGMS.US,D,20240909,000000,27.69,27.73,27.6777,27.73,337519,0
+CGMS.US,D,20240910,000000,27.72,27.73,27.685,27.71,355361,0
+CGMS.US,D,20240911,000000,27.7,27.74,27.6599,27.73,436532,0
+CGMS.US,D,20240912,000000,27.75,27.77,27.6937,27.75,827940,0
+CGMS.US,D,20240913,000000,27.77,27.84,27.77,27.82,1409878,0
+CGMS.US,D,20240916,000000,27.86,27.91,27.8201,27.9,622247,0
+CGMS.US,D,20240917,000000,27.9,27.91,27.87,27.89,1179000,0
+CGMS.US,D,20240918,000000,27.86,27.9799,27.85,27.86,978772,0
+CGMS.US,D,20240919,000000,27.97,27.97,27.9,27.94,591332,0
+CGMS.US,D,20240920,000000,27.9,28,27.87,27.94,621174,0
+CGMS.US,D,20240923,000000,27.91,27.95,27.9,27.91,478564,0
+CGMS.US,D,20240924,000000,27.94,27.9795,27.89,27.96,459415,0
+CGMS.US,D,20240925,000000,27.95,27.95,27.89,27.89,490886,0
+CGMS.US,D,20240926,000000,27.93,27.93,27.8565,27.89,907719,0
+CGMS.US,D,20240927,000000,27.82,27.85,27.786,27.84,558245,0
+CGMS.US,D,20240930,000000,27.82,27.85,27.7945,27.84,635048,0
+CGMS.US,D,20241001,000000,27.87,27.88,27.8397,27.86,713608,0
+CGMS.US,D,20241002,000000,27.8,27.91,27.79,27.85,653979,0
+CGMS.US,D,20241003,000000,27.88,27.88,27.7713,27.79,830703,0
+CGMS.US,D,20241004,000000,27.71,27.72,27.6862,27.72,604628,0
+CGMS.US,D,20241007,000000,27.64,27.67,27.605,27.61,652736,0
+CGMS.US,D,20241008,000000,27.62,27.73,27.59,27.73,564873,0
+CGMS.US,D,20241009,000000,27.62,27.64,27.6,27.62,550030,0
+CGMS.US,D,20241010,000000,27.72,27.72,27.573,27.64,680761,0
+CGMS.US,D,20241011,000000,27.61,27.68,27.59,27.65,557859,0
+CGMS.US,D,20241014,000000,27.61,27.67,27.5901,27.67,600947,0
+CGMS.US,D,20241015,000000,27.7,27.74,27.69,27.69,542419,0
+CGMS.US,D,20241016,000000,27.76,27.76,27.7113,27.74,633106,0
+CGMS.US,D,20241017,000000,27.71,27.715,27.64,27.7,942710,0
+CGMS.US,D,20241018,000000,27.73,27.73,27.68,27.69,463278,0
+CGMS.US,D,20241021,000000,27.63,27.63,27.54,27.55,556039,0
+CGMS.US,D,20241022,000000,27.57,27.58,27.52,27.58,645194,0
+CGMS.US,D,20241023,000000,27.52,27.52,27.45,27.48,418770,0
+CGMS.US,D,20241024,000000,27.51,27.5698,27.49,27.54,437065,0
+CGMS.US,D,20241025,000000,27.57,27.58,27.5,27.51,404215,0
+CGMS.US,D,20241028,000000,27.52,27.61,27.49,27.52,547607,0
+CGMS.US,D,20241029,000000,27.46,27.55,27.44,27.54,474433,0
+CGMS.US,D,20241030,000000,27.58,27.615,27.51,27.52,393245,0
+CGMS.US,D,20241031,000000,27.35,27.37,27.29,27.33,1300321,0
+CGMS.US,D,20241101,000000,27.37,27.3897,27.26,27.27,707930,0
+CGMS.US,D,20241104,000000,27.38,27.4056,27.35,27.37,458747,0
+CGMS.US,D,20241105,000000,27.35,27.57,27.32,27.57,556077,0
+CGMS.US,D,20241106,000000,27.35,27.37,27.265,27.33,541988,0
+CGMS.US,D,20241107,000000,27.42,27.61,27.35,27.54,607937,0
+CGMS.US,D,20241108,000000,27.57,27.62,27.56,27.62,569851,0
+CGMS.US,D,20241111,000000,27.55,27.57,27.529,27.57,865886,0
+CGMS.US,D,20241112,000000,27.493945,27.515,27.41,27.43,507521,0
+CGMS.US,D,20241113,000000,27.5,27.51,27.405,27.42,748870,0
+CGMS.US,D,20241114,000000,27.45,27.47,27.385,27.41,568764,0
+CGMS.US,D,20241115,000000,27.335,27.4099,27.29,27.4,563238,0
+CGMS.US,D,20241118,000000,27.3631,27.48,27.35,27.43,665460,0
+CGMS.US,D,20241119,000000,27.435,27.4899,27.4301,27.47,378842,0
+CGMS.US,D,20241120,000000,27.44,27.49,27.4137,27.44,430006,0
+CGMS.US,D,20241121,000000,27.455,27.51,27.43,27.51,745465,0
+CGMS.US,D,20241122,000000,27.45,27.49,27.4247,27.45,1330581,0
+CGMS.US,D,20241125,000000,27.58,27.7,27.5701,27.61,643087,0
+CGMS.US,D,20241126,000000,27.5599,27.6,27.51,27.59,636869,0
+CGMS.US,D,20241127,000000,27.595,27.73,27.59,27.64,728580,0
+CGMS.US,D,20241129,000000,27.55,27.69,27.55,27.63,267866,0
+CGMS.US,D,20241202,000000,27.6,27.68,27.55,27.64,617855,0
+CGMS.US,D,20241203,000000,27.6171,27.67,27.58,27.59,772092,0
+CGMS.US,D,20241204,000000,27.57,27.69,27.565,27.68,533116,0
+CGMS.US,D,20241205,000000,27.62,27.67,27.62,27.67,465220,0
+CGMS.US,D,20241206,000000,27.69,27.715,27.6637,27.69,432899,0
+CGMS.US,D,20241209,000000,27.7101,27.72,27.6801,27.7,858273,0
+CGMS.US,D,20241210,000000,27.66,27.72,27.66,27.72,550740,0
+CGMS.US,D,20241211,000000,27.719,27.75,27.67,27.69,794395,0
+CGMS.US,D,20241212,000000,27.64,27.66,27.59,27.6,396753,0
+CGMS.US,D,20241213,000000,27.58,27.72,27.51,27.72,575339,0
+CGMS.US,D,20241216,000000,27.565,27.6,27.39,27.6,815760,0
+CGMS.US,D,20241217,000000,27.52,27.5695,27.51,27.55,542131,0
+CGMS.US,D,20241218,000000,27.52,27.565,27.29,27.37,907429,0
+CGMS.US,D,20241219,000000,27.3,27.3199,27.24,27.29,1100250,0
+CGMS.US,D,20241220,000000,27.29,27.3997,27.2863,27.37,741560,0
+CGMS.US,D,20241223,000000,27.37,27.39,27.30185,27.33,511182,0
+CGMS.US,D,20241224,000000,27.115,27.2,27.1,27.18,319220,0
+CGMS.US,D,20241226,000000,27.14,27.25,27.14,27.25,522133,0
+CGMS.US,D,20241227,000000,27.2,27.22,27.1609,27.18,598431,0
+CGMS.US,D,20241230,000000,27.21,27.31,27.19,27.31,869500,0
+CGMS.US,D,20241231,000000,27.26,27.28,27.18,27.28,617880,0
+CGMS.US,D,20250102,000000,27.26,27.2899,27.195,27.24,369463,0
+CGMS.US,D,20250103,000000,27.265,27.285,27.2425,27.26,487161,0
+CGMS.US,D,20250106,000000,27.26,27.3,27.2354,27.29,524475,0
+CGMS.US,D,20250107,000000,27.26,27.32,27.1789,27.2,600801,0
+CGMS.US,D,20250108,000000,27.17,27.37,27.16,27.24,777663,0
+CGMS.US,D,20250110,000000,27.14,27.2,27.1,27.13,1168861,0
+CGMS.US,D,20250113,000000,27.085,27.1099,27.06,27.1,1138695,0
+CGMS.US,D,20250114,000000,27.1067,27.21,27.0728,27.12,956136,0
+CGMS.US,D,20250115,000000,27.295,27.39,27.28,27.37,992255,0
+CGMS.US,D,20250116,000000,27.31,27.38,27.2737,27.35,931642,0
+CGMS.US,D,20250117,000000,27.39,27.42,27.3637,27.39,873549,0
+CGMS.US,D,20250121,000000,27.44,27.48,27.4201,27.48,631097,0
+CGMS.US,D,20250122,000000,27.46,27.466,27.41,27.42,827506,0
+CGMS.US,D,20250123,000000,27.4,27.42,27.36,27.42,703189,0
+CGMS.US,D,20250124,000000,27.415,27.5,27.41,27.5,847254,0
+CGMS.US,D,20250127,000000,27.49,27.56,27.48,27.56,495149,0
+CGMS.US,D,20250128,000000,27.5,27.55,27.4901,27.55,640086,0
+CGMS.US,D,20250129,000000,27.53,27.6,27.4614,27.52,652663,0
+CGMS.US,D,20250130,000000,27.55,27.57,27.5201,27.55,601798,0
+CGMS.US,D,20250131,000000,27.44,27.49,27.37,27.42,718937,0
+CGMS.US,D,20250203,000000,27.38,27.439,27.365,27.41,601741,0
+CGMS.US,D,20250204,000000,27.35,27.46,27.32,27.45,478482,0
+CGMS.US,D,20250205,000000,27.5,27.5799,27.5,27.56,792169,0
+CGMS.US,D,20250206,000000,27.52,27.549,27.5001,27.52,481769,0
+CGMS.US,D,20250207,000000,27.45,27.4674,27.41,27.44,719748,0
+CGMS.US,D,20250210,000000,27.46,27.4899,27.45,27.47,670673,0
+CGMS.US,D,20250211,000000,27.4162,27.45,27.4101,27.44,1834273,0
+CGMS.US,D,20250212,000000,27.32,27.4,27.3031,27.37,922037,0
+CGMS.US,D,20250213,000000,27.43,27.54,27.42,27.51,1014947,0
+CGMS.US,D,20250214,000000,27.54,27.59,27.54,27.56,602504,0
+CGMS.US,D,20250218,000000,27.54,27.56,27.4947,27.51,858398,0
+CGMS.US,D,20250219,000000,27.48,27.54,27.4601,27.52,730158,0
+CGMS.US,D,20250220,000000,27.5203,27.56,27.5147,27.56,2423372,0
+CGMS.US,D,20250221,000000,27.55,27.6081,27.55,27.57,587912,0
+CGMS.US,D,20250224,000000,27.565,27.63,27.555,27.6,673893,0
+CGMS.US,D,20250225,000000,27.67,27.7,27.6501,27.7,833925,0
+CGMS.US,D,20250226,000000,27.675,27.72,27.67,27.71,497842,0
+CGMS.US,D,20250227,000000,27.6696,27.68,27.64,27.65,871377,0
+CGMS.US,D,20250228,000000,27.56,27.63,27.5432,27.63,696481,0
+CGMS.US,D,20250303,000000,27.575,27.63,27.5647,27.63,789597,0
+CGMS.US,D,20250304,000000,27.57,27.6,27.53,27.58,873882,0
+CGMS.US,D,20250305,000000,27.565,27.6,27.52,27.55,623257,0
+CGMS.US,D,20250306,000000,27.5268,27.54,27.5,27.52,791806,0
+CGMS.US,D,20250307,000000,27.53,27.55,27.46,27.51,620399,0
+CGMS.US,D,20250310,000000,27.51,27.56,27.47,27.48,716445,0
+CGMS.US,D,20250311,000000,27.47,27.49,27.36,27.36,789708,0
+CGMS.US,D,20250312,000000,27.39,27.3999,27.34,27.36,532654,0
+CGMS.US,D,20250313,000000,27.3,27.33,27.27,27.31,587748,0
+CGMS.US,D,20250314,000000,27.33,27.37,27.3129,27.35,565752,0
+CGMS.US,D,20250317,000000,27.37,27.43,27.365,27.4,403880,0
+CGMS.US,D,20250318,000000,27.37,27.43,27.35,27.42,571523,0
+CGMS.US,D,20250319,000000,27.4,27.54,27.38,27.52,518430,0
+CGMS.US,D,20250320,000000,27.575,27.59,27.5,27.51,441799,0
+CGMS.US,D,20250321,000000,27.5,27.52,27.48,27.52,532882,0
+CGMS.US,D,20250324,000000,27.5,27.52,27.46,27.5,666270,0
+CGMS.US,D,20250325,000000,27.51,27.546873,27.43,27.5,620175,0
+CGMS.US,D,20250326,000000,27.485,27.5,27.43,27.45,544976,0
+CGMS.US,D,20250327,000000,27.4,27.4398,27.38,27.4,620193,0
+CGMS.US,D,20250328,000000,27.3,27.31,27.25,27.3,498917,0
+CGMS.US,D,20250331,000000,27.24,27.3,27.23,27.3,521788,0
+CGMS.US,D,20250401,000000,27.28,27.34,27.28,27.32,576920,0
+CGMS.US,D,20250402,000000,27.3253,27.37,27.25,27.37,683359,0
+CGMS.US,D,20250403,000000,27.265,27.32,27.2,27.21,1456488,0
+CGMS.US,D,20250404,000000,27.045,27.08,26.895,26.98,1140865,0
+CGMS.US,D,20250407,000000,26.7,26.96,26.53,26.58,1978554,0
+CGMS.US,D,20250408,000000,26.7269,26.74,26.331,26.37,1188941,0
+CGMS.US,D,20250409,000000,26.18,26.745,26.08,26.73,967244,0
+CGMS.US,D,20250410,000000,26.5994,26.6463,26.37,26.42,769669,0
+CGMS.US,D,20250411,000000,26.37,26.5001,26.2,26.43,1038384,0
+CGMS.US,D,20250414,000000,26.6,26.62,26.52,26.6,685286,0
+CGMS.US,D,20250415,000000,26.64,26.7199,26.63,26.69,458942,0
+CGMS.US,D,20250416,000000,26.6898,26.7464,26.655,26.72,502378,0
+CGMS.US,D,20250417,000000,26.79,26.855,26.74,26.75,639610,0
+CGMS.US,D,20250421,000000,26.721,26.74,26.635,26.67,516377,0
+CGMS.US,D,20250422,000000,26.76,26.79,26.71,26.73,355775,0
+CGMS.US,D,20250423,000000,27.02,27.059,26.84,26.84,772469,0
+CGMS.US,D,20250424,000000,26.94,27.0555,26.93,27.05,1141766,0
+CGMS.US,D,20250425,000000,27.05,27.17,27.05,27.16,589174,0
+CGMS.US,D,20250428,000000,27.12,27.21,27.12,27.19,360774,0
+CGMS.US,D,20250429,000000,27.15,27.235,27.14,27.23,446594,0
+CGMS.US,D,20250430,000000,27.01,27.015,26.935,26.98,485764,0
+CGMS.US,D,20250501,000000,27,27.01,26.91,26.94,1517542,0
+CGMS.US,D,20250502,000000,26.94,26.9699,26.91,26.93,871669,0
+CGMS.US,D,20250505,000000,26.91,26.94,26.88,26.92,812116,0
+CGMS.US,D,20250506,000000,26.9,26.9699,26.89,26.96,392462,0
+CGMS.US,D,20250507,000000,26.98,27.01,26.9619,26.99,365316,0
+CGMS.US,D,20250508,000000,27.025,27.025,26.92,26.92,646380,0
+CGMS.US,D,20250509,000000,26.97,26.99,26.9546,26.97,615188,0
+CGMS.US,D,20250512,000000,27.045,27.096,27.03,27.08,695852,0
+CGMS.US,D,20250513,000000,27.13,27.15,27.115,27.13,548287,0
+CGMS.US,D,20250514,000000,27.15,27.169,27.07,27.09,521357,0
+CGMS.US,D,20250515,000000,27.045,27.17,27.04,27.14,549288,0
+CGMS.US,D,20250516,000000,27.17,27.19,27.12,27.17,439899,0
+CGMS.US,D,20250519,000000,27.04,27.175,27.03,27.16,577347,0
+CGMS.US,D,20250520,000000,27.12,27.16,27.0999,27.15,663327,0
+CGMS.US,D,20250521,000000,27.0599,27.09,26.97,26.99,799951,0
+CGMS.US,D,20250522,000000,26.96,27.06,26.945,27.03,508815,0
+CGMS.US,D,20250523,000000,27.03,27.05,26.99,27.01,454391,0
+CGMS.US,D,20250527,000000,27.14,27.2,27.11,27.19,395022,0
+CGMS.US,D,20250528,000000,27.19,27.2099,27.14,27.19,417917,0
+CGMS.US,D,20250529,000000,27.24,27.2761,27.2246,27.26,460143,0
+CGMS.US,D,20250530,000000,27.15,27.23,27.134,27.23,641684,0
+CGMS.US,D,20250602,000000,27.16,27.18,27.13,27.18,583777,0
+CGMS.US,D,20250603,000000,27.204,27.23,27.19,27.2,658434,0
+CGMS.US,D,20250604,000000,27.28,27.34,27.273451,27.32,406570,0
+CGMS.US,D,20250605,000000,27.315,27.33,27.26,27.27,501730,0
+CGMS.US,D,20250606,000000,27.2283,27.25,27.205,27.22,417172,0
+CGMS.US,D,20250609,000000,27.23,27.3,27.22,27.28,411966,0
+CGMS.US,D,20250610,000000,27.32,27.33,27.2824,27.31,731640,0
+CGMS.US,D,20250611,000000,27.36,27.4,27.35,27.36,603106,0
+CGMS.US,D,20250612,000000,27.38,27.42,27.37,27.4,604333,0
+CGMS.US,D,20250613,000000,27.365,27.38,27.31,27.31,370833,0
+CGMS.US,D,20250616,000000,27.34,27.3999,27.3325,27.34,387903,0
+CGMS.US,D,20250617,000000,27.36,27.38,27.345,27.38,405393,0
+CGMS.US,D,20250618,000000,27.38,27.45,27.36,27.39,650430,0
+CGMS.US,D,20250620,000000,27.39,27.47,27.36,27.45,805708,0
+CGMS.US,D,20250623,000000,27.465,27.53,27.463594,27.51,555942,0
+CGMS.US,D,20250624,000000,27.48,27.64,27.48,27.59,1014532,0
+CGMS.US,D,20250625,000000,27.55,27.59,27.5327,27.58,1001646,0
+CGMS.US,D,20250626,000000,27.605,27.66,27.59,27.66,843885,0
+CGMS.US,D,20250627,000000,27.48,27.5399,27.475,27.5,523424,0
+CGMS.US,D,20250630,000000,27.55,27.63,27.55,27.62,693888,0
+CGMS.US,D,20250701,000000,27.6,27.63,27.58,27.61,676985,0
+CGMS.US,D,20250702,000000,27.565,27.62,27.555,27.62,731093,0
+CGMS.US,D,20250703,000000,27.59,27.62,27.57,27.61,402599,0
+CGMS.US,D,20250707,000000,27.6018,27.61,27.523026,27.54,489540,0
+CGMS.US,D,20250708,000000,27.495,27.51,27.48,27.5,542384,0
+CGMS.US,D,20250709,000000,27.5165,27.59,27.51,27.59,741765,0
+CGMS.US,D,20250710,000000,27.57,27.58,27.53,27.58,683229,0
+CGMS.US,D,20250711,000000,27.491,27.5,27.4601,27.5,452411,0
+CGMS.US,D,20250714,000000,27.5,27.52,27.47,27.51,489240,0
+CGMS.US,D,20250715,000000,27.5352,27.54,27.435,27.45,454218,0
+CGMS.US,D,20250716,000000,27.455,27.49,27.4,27.48,680837,0
+CGMS.US,D,20250717,000000,27.48,27.51,27.47,27.51,892297,0
+CGMS.US,D,20250718,000000,27.55,27.56,27.53,27.56,593271,0
+CGMS.US,D,20250721,000000,27.62,27.66,27.6101,27.63,523739,0
+CGMS.US,D,20250722,000000,27.65,27.67,27.62,27.66,677962,0
+CGMS.US,D,20250723,000000,27.64,27.65,27.6229,27.64,668288,0
+CGMS.US,D,20250724,000000,27.59,27.64,27.58,27.63,536040,0
+CGMS.US,D,20250725,000000,27.615,27.67,27.595,27.67,591240,0
+CGMS.US,D,20250728,000000,27.64,27.65,27.63,27.65,755617,0
+CGMS.US,D,20250729,000000,27.66,27.71,27.65,27.69,890361,0
+CGMS.US,D,20250730,000000,27.64,27.6991,27.615,27.64,755162,0
+CGMS.US,D,20250731,000000,27.47,27.5,27.45,27.46,962875,0
+CGMS.US,D,20250801,000000,27.52,27.58,27.49,27.57,831356,0
+CGMS.US,D,20250804,000000,27.59,27.63,27.57,27.62,688971,0
+CGMS.US,D,20250805,000000,27.61,27.65,27.6041,27.65,822974,0
+CGMS.US,D,20250806,000000,27.61,27.67,27.59,27.67,1299916,0
+CGMS.US,D,20250807,000000,27.67,27.68,27.625,27.65,815174,0
+CGMS.US,D,20250808,000000,27.6145,27.63,27.6,27.62,789913,0
+CGMS.US,D,20250811,000000,27.635,27.64,27.613,27.63,742572,0
+CGMS.US,D,20250812,000000,27.62,27.64,27.6,27.64,687793,0
+CGMS.US,D,20250813,000000,27.7,27.76,27.7,27.76,799582,0
+CGMS.US,D,20250814,000000,27.7,27.71,27.6544,27.67,753321,0
+CGMS.US,D,20250815,000000,27.68,27.69,27.65,27.67,742298,0
+CGMS.US,D,20250818,000000,27.67,27.68,27.63,27.64,725757,0
+CGMS.US,D,20250819,000000,27.655,27.6799,27.6401,27.67,528486,0
+CGMS.US,D,20250820,000000,27.66,27.7093,27.64,27.66,728372,0
+CGMS.US,D,20250821,000000,27.6115,27.63,27.58,27.61,982474,0
+CGMS.US,D,20250822,000000,27.635,27.79,27.63,27.79,780318,0
+CGMS.US,D,20250825,000000,27.79,27.8079,27.75,27.78,844655,0
+CGMS.US,D,20250826,000000,27.775,27.82,27.755,27.81,751991,0
+CGMS.US,D,20250827,000000,27.78,27.84,27.74,27.84,742175,0
+CGMS.US,D,20250828,000000,27.8272,27.8599,27.8241,27.85,693537,0
+CGMS.US,D,20250829,000000,27.675,27.68,27.65,27.67,741455,0
+CGMS.US,D,20250902,000000,27.57,27.63,27.5598,27.63,810094,0
+CGMS.US,D,20250903,000000,27.625,27.7199,27.615,27.71,710197,0
+CGMS.US,D,20250904,000000,27.7382,27.815,27.73,27.81,849535,0
+CGMS.US,D,20250905,000000,27.9,27.92,27.87,27.88,715683,0
+CGMS.US,D,20250908,000000,27.9288,27.9288,27.88,27.9,785049,0
+CGMS.US,D,20250909,000000,27.865,27.885,27.82,27.87,878348,0
+CGMS.US,D,20250910,000000,27.8701,27.94,27.8701,27.91,889995,0
+CGMS.US,D,20250911,000000,27.9135,27.98,27.9135,27.97,750239,0
+CGMS.US,D,20250912,000000,27.93,27.93,27.84,27.91,689850,0
+CGMS.US,D,20250915,000000,27.95,27.99,27.95,27.99,677290,0
+CGMS.US,D,20250916,000000,28,28,27.92,27.96,1054681,0
+CGMS.US,D,20250917,000000,28.005,28.08,27.9147,27.94,823402,0
+CGMS.US,D,20250918,000000,27.94,27.99,27.9118,27.98,949701,0
+CGMS.US,D,20250919,000000,27.97,27.99,27.94,27.96,881562,0
+CGMS.US,D,20250922,000000,27.94,27.96,27.9235,27.93,787608,0
+CGMS.US,D,20250923,000000,27.95,27.9716,27.94,27.97,643099,0
+CGMS.US,D,20250924,000000,27.93,27.935,27.8845,27.9,577371,0
+CGMS.US,D,20250925,000000,27.835,27.84,27.7942,27.84,646697,0
+CGMS.US,D,20250926,000000,27.8245,27.8554,27.82,27.84,649045,0
+CGMS.US,D,20250929,000000,27.75,27.77,27.735,27.76,503945,0
+CGMS.US,D,20250930,000000,27.76,27.78,27.73,27.75,916061,0
+CGMS.US,D,20251001,000000,27.78,27.815,27.76,27.81,1144772,0
+CGMS.US,D,20251002,000000,27.825,27.8488,27.8,27.83,758438,0
+CGMS.US,D,20251003,000000,27.835,27.84,27.78,27.82,793047,0
+CGMS.US,D,20251006,000000,27.815,27.83,27.79,27.8,655769,0
+CGMS.US,D,20251007,000000,27.805,27.8258,27.8,27.82,796446,0
+CGMS.US,D,20251008,000000,27.825,27.83,27.74,27.78,885635,0
+CGMS.US,D,20251009,000000,27.745,27.75,27.68,27.72,686169,0
+CGMS.US,D,20251010,000000,27.74,27.74,27.6335,27.64,1133240,0
+CGMS.US,D,20251013,000000,27.72,27.77,27.6801,27.77,561207,0
+CGMS.US,D,20251014,000000,27.69,27.8278,27.6805,27.79,746962,0
+CGMS.US,D,20251015,000000,27.85,27.89,27.8182,27.86,816932,0
+CGMS.US,D,20251016,000000,27.85,27.87,27.77,27.85,1598816,0
+CGMS.US,D,20251017,000000,27.82,27.85,27.8,27.83,698670,0
+CGMS.US,D,20251020,000000,27.85,27.89,27.85,27.89,655622,0
+CGMS.US,D,20251021,000000,27.9099,27.92,27.84,27.89,868475,0
+CGMS.US,D,20251022,000000,27.89,27.89,27.84,27.88,634941,0
+CGMS.US,D,20251023,000000,27.86,27.89,27.85,27.86,863286,0
+CGMS.US,D,20251024,000000,27.915,27.93,27.85,27.93,586684,0
+CGMS.US,D,20251027,000000,27.9485,27.99,27.93,27.98,807040,0
+CGMS.US,D,20251028,000000,27.98,27.99,27.9501,27.99,823181,0
+CGMS.US,D,20251029,000000,27.97,27.98,27.86,27.89,949319,0
+CGMS.US,D,20251030,000000,27.785,27.84,27.7765,27.8,885913,0
+CGMS.US,D,20251031,000000,27.6206,27.67,27.56,27.61,803614,0
+CGMS.US,D,20251103,000000,27.58,27.59,27.535,27.54,873333,0
+CGMS.US,D,20251104,000000,27.52,27.58,27.5022,27.57,1055222,0
+CGMS.US,D,20251105,000000,27.555,27.57,27.535,27.55,1047856,0
+CGMS.US,D,20251106,000000,27.5939,27.61,27.52,27.58,889947,0
+CGMS.US,D,20251107,000000,27.55,27.5899,27.54,27.58,881245,0
+CGMS.US,D,20251110,000000,27.62,27.64,27.6,27.64,712633,0
+CGMS.US,D,20251111,000000,27.66,27.71,27.65,27.71,651298,0
+CGMS.US,D,20251112,000000,27.68,27.7,27.66,27.68,973616,0
+CGMS.US,D,20251113,000000,27.605,27.62,27.56,27.58,1046274,0
+CGMS.US,D,20251114,000000,27.54,27.59,27.5301,27.55,1156035,0
+CGMS.US,D,20251117,000000,27.54,27.57,27.5,27.52,597415,0
+CGMS.US,D,20251118,000000,27.54,27.57,27.53,27.56,742079,0
+CGMS.US,D,20251119,000000,27.58,27.6,27.5515,27.58,801927,0
+CGMS.US,D,20251120,000000,27.643,27.66,27.57,27.58,640368,0
+CGMS.US,D,20251121,000000,27.62,27.656527,27.6,27.65,832238,0
+CGMS.US,D,20251124,000000,27.6866,27.73,27.6835,27.73,733676,0
+CGMS.US,D,20251125,000000,27.725,27.81,27.72,27.79,727699,0
+CGMS.US,D,20251126,000000,27.8,27.86,27.7836,27.86,826541,0
+CGMS.US,D,20251128,000000,27.72,27.7788,27.7,27.71,576396,0
+CGMS.US,D,20251201,000000,27.6372,27.68,27.63,27.67,1129990,0
+CGMS.US,D,20251202,000000,27.6758,27.7252,27.674019,27.71,650981,0
+CGMS.US,D,20251203,000000,27.7158,27.77,27.71,27.75,833588,0
+CGMS.US,D,20251204,000000,27.725,27.735,27.68,27.71,873334,0
+CGMS.US,D,20251205,000000,27.705,27.71,27.67,27.67,795985,0
+CGMS.US,D,20251208,000000,27.695,27.695,27.63,27.66,590658,0
+CGMS.US,D,20251209,000000,27.67,27.67,27.62,27.62,622103,0
+CGMS.US,D,20251210,000000,27.62,27.726,27.61,27.71,972252,0
+CGMS.US,D,20251211,000000,27.73,27.75,27.7,27.71,817624,0
+CGMS.US,D,20251212,000000,27.6523,27.6699,27.62,27.65,653529,0
+CGMS.US,D,20251215,000000,27.7085,27.7085,27.66,27.68,823881,0
+CGMS.US,D,20251216,000000,27.6556,27.71,27.65,27.68,754682,0
+CGMS.US,D,20251217,000000,27.7,27.71,27.66,27.69,1680442,0
+CGMS.US,D,20251218,000000,27.745,27.77,27.7,27.75,2110425,0
+CGMS.US,D,20251219,000000,27.745,27.76,27.72,27.73,942342,0
+CGMS.US,D,20251222,000000,27.74,27.75,27.7133,27.74,837863,0
+CGMS.US,D,20251223,000000,27.715,27.77,27.71,27.77,880106,0
+CGMS.US,D,20251224,000000,27.595,27.66,27.595,27.66,494713,0
+CGMS.US,D,20251226,000000,27.63,27.66,27.63,27.65,951462,0
+CGMS.US,D,20251229,000000,27.65,27.68,27.635,27.68,846169,0
+CGMS.US,D,20251230,000000,27.65,27.69,27.644,27.66,923289,0
+CGMS.US,D,20251231,000000,27.655,27.68,27.62,27.62,1035749,0
+CGMS.US,D,20260102,000000,27.66,27.66,27.6101,27.63,1999283,0
+CGMS.US,D,20260105,000000,27.65,27.7,27.65,27.69,1169955,0
+CGMS.US,D,20260106,000000,27.69,27.715,27.66,27.71,1220085,0
+CGMS.US,D,20260107,000000,27.7223,27.74,27.7,27.72,847988,0
+CGMS.US,D,20260108,000000,27.67,27.6999,27.66,27.68,1125341,0
+CGMS.US,D,20260109,000000,27.689,27.73,27.68,27.72,1081163,0
+CGMS.US,D,20260112,000000,27.68,27.735,27.6701,27.7,975851,0
+CGMS.US,D,20260113,000000,27.7342,27.75,27.713,27.74,828898,0
+CGMS.US,D,20260114,000000,27.74,27.77,27.715,27.77,884729,0
+CGMS.US,D,20260115,000000,27.785,27.7866,27.735,27.77,1688161,0
+CGMS.US,D,20260116,000000,27.75,27.76,27.72,27.72,873629,0
+CGMS.US,D,20260120,000000,27.605,27.68,27.605,27.66,1021798,0
+CGMS.US,D,20260121,000000,27.69,27.77,27.674,27.75,1184690,0
+CGMS.US,D,20260122,000000,27.745,27.78,27.72,27.76,1244099,0
+CGMS.US,D,20260123,000000,27.75,27.78,27.7201,27.77,895708,0
+CGMS.US,D,20260126,000000,27.781,27.8,27.77,27.79,766383,0
+CGMS.US,D,20260127,000000,27.77,27.8,27.76,27.78,754339,0
+CGMS.US,D,20260128,000000,27.756,27.77,27.73,27.76,940832,0
+CGMS.US,D,20260129,000000,27.74,27.77,27.7008,27.77,951437,0
+CGMS.US,D,20260130,000000,27.645,27.67,27.63,27.65,922859,0
+CGMS.US,D,20260202,000000,27.665,27.68,27.65,27.67,898853,0
+CGMS.US,D,20260203,000000,27.66,27.68,27.6234,27.66,1161354,0
+CGMS.US,D,20260204,000000,27.64,27.6599,27.6101,27.64,1752528,0
+CGMS.US,D,20260205,000000,27.6499,27.69,27.64,27.67,799468,0
+CGMS.US,D,20260206,000000,27.675,27.705,27.66,27.69,872968,0
+CGMS.US,D,20260209,000000,27.69,27.74,27.69,27.72,1001553,0
+CGMS.US,D,20260210,000000,27.765,27.79,27.74,27.74,949089,0
+CGMS.US,D,20260211,000000,27.7363,27.75,27.71,27.74,1604685,0
+CGMS.US,D,20260212,000000,27.7654,27.78,27.75,27.77,1475452,0
+CGMS.US,D,20260213,000000,27.775,27.8,27.77,27.79,1680924,0
+CGMS.US,D,20260217,000000,27.785,27.83,27.77,27.8,1104997,0
+CGMS.US,D,20260218,000000,27.7899,27.8399,27.7899,27.805,1095869,0

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

@@ -0,0 +1,804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECW.US,D,20221205,000000,25,25,24.77,24.8119,1168284,0
+DECW.US,D,20221206,000000,24.84,24.84,24.5401,24.662,172241,0
+DECW.US,D,20221207,000000,24.67,24.69,24.555,24.6362,399255,0
+DECW.US,D,20221208,000000,24.68,24.7738,24.6661,24.73,85655,0
+DECW.US,D,20221209,000000,24.72,24.76,24.61,24.6322,55252,0
+DECW.US,D,20221212,000000,24.65,24.82,24.65,24.8087,302535,0
+DECW.US,D,20221213,000000,25.0912,25.2,24.85,24.92,214427,0
+DECW.US,D,20221214,000000,24.885,25.01,24.78,24.8692,179653,0
+DECW.US,D,20221215,000000,24.74,24.74,24.48,24.57,85153,0
+DECW.US,D,20221216,000000,24.51,24.51,24.3051,24.3705,43566,0
+DECW.US,D,20221219,000000,24.57,24.57,24.2697,24.34,35010,0
+DECW.US,D,20221220,000000,24.32,24.38,24.26,24.3322,45209,0
+DECW.US,D,20221221,000000,24.45,24.57,24.3964,24.54,142911,0
+DECW.US,D,20221222,000000,24.4,24.4,24.17,24.3763,122323,0
+DECW.US,D,20221223,000000,24.38,24.46,24.31,24.458,10908,0
+DECW.US,D,20221227,000000,24.45,24.46,24.34,24.41,17155,0
+DECW.US,D,20221228,000000,24.41,24.42,24.25,24.261,37587,0
+DECW.US,D,20221229,000000,24.45,24.51,24.425,24.488,11095,0
+DECW.US,D,20221230,000000,24.369,24.4108,24.3315,24.4108,9956,0
+DECW.US,D,20230103,000000,24.446,24.446,24.2897,24.38,23697,0
+DECW.US,D,20230104,000000,24.42,24.56,24.3701,24.4655,22501,0
+DECW.US,D,20230105,000000,24.46,24.46,24.3001,24.3442,13504,0
+DECW.US,D,20230106,000000,24.5,24.69,24.39,24.6461,15551,0
+DECW.US,D,20230109,000000,24.76,24.83,24.62,24.62,64365,0
+DECW.US,D,20230110,000000,24.6273,24.73,24.6001,24.7243,36802,0
+DECW.US,D,20230111,000000,24.765,24.89,24.765,24.8804,14668,0
+DECW.US,D,20230112,000000,24.83,24.98,24.83,24.9341,10242,0
+DECW.US,D,20230113,000000,24.9,25.02,24.87,25.01,59509,0
+DECW.US,D,20230117,000000,25.06,25.06,24.9501,24.9948,36582,0
+DECW.US,D,20230118,000000,25.0161,25.07,24.8001,24.81,24864,0
+DECW.US,D,20230119,000000,24.72,24.78,24.6361,24.718,60271,0
+DECW.US,D,20230120,000000,24.83,24.96,24.7179,24.915,35587,0
+DECW.US,D,20230123,000000,24.93,25.1999,24.93,25.13,46177,0
+DECW.US,D,20230124,000000,25.0439,25.13,25.02,25.089,171210,0
+DECW.US,D,20230125,000000,24.979,25.11,24.8501,25.0869,88194,0
+DECW.US,D,20230126,000000,25.14,25.26,25.0951,25.23,64485,0
+DECW.US,D,20230127,000000,25.269,25.36,25.21,25.2716,27228,0
+DECW.US,D,20230130,000000,25.1801,25.25,25.0998,25.0998,26096,0
+DECW.US,D,20230131,000000,25.16,25.34,25.16,25.2915,86546,0
+DECW.US,D,20230201,000000,25.3299,25.52,25.2003,25.4346,44611,0
+DECW.US,D,20230202,000000,25.559,25.65,25.52,25.5879,16842,0
+DECW.US,D,20230203,000000,25.5,25.61,25.4,25.52,59306,0
+DECW.US,D,20230206,000000,25.429,25.46,25.3501,25.415,64204,0
+DECW.US,D,20230207,000000,25.41,25.6,25.3501,25.59,18849,0
+DECW.US,D,20230208,000000,25.488,25.51,25.4101,25.4355,9893,0
+DECW.US,D,20230209,000000,25.53,25.5599,25.2601,25.34,32093,0
+DECW.US,D,20230210,000000,25.2611,25.39,25.2611,25.39,14165,0
+DECW.US,D,20230213,000000,25.37,25.53,25.37,25.4962,48595,0
+DECW.US,D,20230214,000000,25.469,25.5899,25.3601,25.5163,83829,0
+DECW.US,D,20230215,000000,25.4674,25.56,25.42,25.5258,10399,0
+DECW.US,D,20230216,000000,25.39,25.52,25.3501,25.3705,19688,0
+DECW.US,D,20230217,000000,25.32,25.36,25.23,25.33,16939,0
+DECW.US,D,20230221,000000,25.1601,25.21,25.055,25.09,14065,0
+DECW.US,D,20230222,000000,25.14,25.16,24.9801,25.055,25393,0
+DECW.US,D,20230223,000000,25.1101,25.17,24.9813,25.1336,13318,0
+DECW.US,D,20230224,000000,24.8801,25.01,24.8801,24.9713,14357,0
+DECW.US,D,20230227,000000,25.16,25.16,24.99,25.0191,20729,0
+DECW.US,D,20230228,000000,24.9876,25.0994,24.9876,25,21631,0
+DECW.US,D,20230301,000000,25,25,24.8801,24.9462,18877,0
+DECW.US,D,20230302,000000,24.89,25.07,24.8596,25.0496,16058,0
+DECW.US,D,20230303,000000,25.09,25.27,25.09,25.2651,7611,0
+DECW.US,D,20230306,000000,25.2501,25.3899,25.2501,25.27,8834,0
+DECW.US,D,20230307,000000,25.2301,25.26,25.0211,25.04,16622,0
+DECW.US,D,20230308,000000,24.97,25.09,24.97,25.0825,26029,0
+DECW.US,D,20230309,000000,25.05,25.16,24.7901,24.8401,33117,0
+DECW.US,D,20230310,000000,24.72,24.82,24.59,24.6219,22520,0
+DECW.US,D,20230313,000000,24.5,24.785,24.5,24.6897,22040,0
+DECW.US,D,20230314,000000,24.87,24.9399,24.72,24.89,14880,0
+DECW.US,D,20230315,000000,24.76,24.8,24.6735,24.8,17747,0
+DECW.US,D,20230316,000000,24.7201,25.04,24.72,25.0103,29738,0
+DECW.US,D,20230317,000000,24.9801,24.9801,24.79,24.8729,8309,0
+DECW.US,D,20230320,000000,24.92,25.02,24.9,24.9898,10125,0
+DECW.US,D,20230321,000000,25.14,25.2,25.04,25.1601,25766,0
+DECW.US,D,20230322,000000,25.14,25.24,24.96,24.9962,34356,0
+DECW.US,D,20230323,000000,25.07,25.2,24.88,24.99,36428,0
+DECW.US,D,20230324,000000,24.88,25.11,24.851,25.11,29385,0
+DECW.US,D,20230327,000000,25.12,25.17,25.05,25.09,11712,0
+DECW.US,D,20230328,000000,25.0623,25.09,25.01,25.06,17929,0
+DECW.US,D,20230329,000000,25.226,25.3,25.17,25.29,22669,0
+DECW.US,D,20230330,000000,25.39,25.39,25.2602,25.33,16117,0
+DECW.US,D,20230331,000000,25.43,25.5319,25.37,25.5319,571258,0
+DECW.US,D,20230403,000000,25.59,25.62,25.4961,25.5943,6439,0
+DECW.US,D,20230404,000000,25.58,25.61,25.4801,25.5152,8299,0
+DECW.US,D,20230405,000000,25.485,25.52,25.4211,25.518,17541,0
+DECW.US,D,20230406,000000,25.509,25.57,25.45,25.5578,18771,0
+DECW.US,D,20230410,000000,25.5,25.57,25.3998,25.5457,15257,0
+DECW.US,D,20230411,000000,25.5635,25.62,25.52,25.5583,8750,0
+DECW.US,D,20230412,000000,25.669,25.67,25.4608,25.5175,19541,0
+DECW.US,D,20230413,000000,25.545,25.72,25.545,25.71,30549,0
+DECW.US,D,20230414,000000,25.73,25.73,25.57,25.6579,61732,0
+DECW.US,D,20230417,000000,25.6482,25.6999,25.57,25.63,33931,0
+DECW.US,D,20230418,000000,25.7095,25.739,25.64,25.69,28683,0
+DECW.US,D,20230419,000000,25.645,25.7499,25.6201,25.6998,28490,0
+DECW.US,D,20230420,000000,25.5901,25.73,25.5901,25.6295,13275,0
+DECW.US,D,20230421,000000,25.635,25.7,25.5701,25.6555,20739,0
+DECW.US,D,20230424,000000,25.7,25.7,25.6,25.6722,52267,0
+DECW.US,D,20230425,000000,25.58,25.58,25.44,25.4477,57930,0
+DECW.US,D,20230426,000000,25.4799,25.499,25.351,25.3996,23693,0
+DECW.US,D,20230427,000000,25.44,25.68,25.43,25.62,108137,0
+DECW.US,D,20230428,000000,25.6,25.79,25.6,25.7839,14897,0
+DECW.US,D,20230501,000000,25.7701,25.85,25.75,25.7791,32055,0
+DECW.US,D,20230502,000000,25.725,25.725,25.5,25.625,22062,0
+DECW.US,D,20230503,000000,25.634,25.7,25.5,25.55,30921,0
+DECW.US,D,20230504,000000,25.45,25.5,25.3582,25.45,16220,0
+DECW.US,D,20230505,000000,25.66,25.7101,25.6,25.6808,15781,0
+DECW.US,D,20230508,000000,25.7,25.7,25.6375,25.6853,4165,0
+DECW.US,D,20230509,000000,25.6017,25.66,25.6017,25.6334,4147,0
+DECW.US,D,20230510,000000,25.78,25.78,25.52,25.6761,117053,0
+DECW.US,D,20230511,000000,25.59,25.67,25.575,25.6477,19566,0
+DECW.US,D,20230512,000000,25.68,25.73,25.539,25.62,313894,0
+DECW.US,D,20230515,000000,25.68,25.68,25.6241,25.66,5866,0
+DECW.US,D,20230516,000000,25.64,25.66,25.56,25.56,10564,0
+DECW.US,D,20230517,000000,25.71,25.78,25.6,25.73,18041,0
+DECW.US,D,20230518,000000,25.776,25.89,25.745,25.87,25777,0
+DECW.US,D,20230519,000000,25.965,25.99,25.82,25.86,8558,0
+DECW.US,D,20230522,000000,25.91,25.94,25.84,25.85,65554,0
+DECW.US,D,20230523,000000,25.855,25.8899,25.68,25.68,43522,0
+DECW.US,D,20230524,000000,25.6899,25.6899,25.51,25.56,43673,0
+DECW.US,D,20230525,000000,25.66,25.76,25.65,25.69,11787,0
+DECW.US,D,20230526,000000,25.87,25.965,25.8368,25.91,3512,0
+DECW.US,D,20230530,000000,25.99,26.0185,25.8686,25.9,26424,0
+DECW.US,D,20230531,000000,25.91,25.92,25.74,25.85,113696,0
+DECW.US,D,20230601,000000,25.86,26.0399,25.86,25.98,17418,0
+DECW.US,D,20230602,000000,26.15,26.27,26.1225,26.2392,10803,0
+DECW.US,D,20230605,000000,26.2001,26.28,26.13,26.15,28092,0
+DECW.US,D,20230606,000000,26.14,26.23,26.14,26.2,22112,0
+DECW.US,D,20230607,000000,26.3199,26.3199,26.12,26.13,44888,0
+DECW.US,D,20230608,000000,26.24,26.26,26.11,26.23,55414,0
+DECW.US,D,20230609,000000,26.395,26.395,26.25,26.26,23191,0
+DECW.US,D,20230612,000000,26.3201,26.43,26.3201,26.43,8841,0
+DECW.US,D,20230613,000000,26.5,26.6,26.4726,26.54,28716,0
+DECW.US,D,20230614,000000,26.585,26.64,26.4,26.52,19116,0
+DECW.US,D,20230615,000000,26.58,26.75,26.58,26.71,27671,0
+DECW.US,D,20230616,000000,26.88,26.88,26.68,26.68,10167,0
+DECW.US,D,20230620,000000,26.55,26.6999,26.55,26.63,6423,0
+DECW.US,D,20230621,000000,26.59,26.6086,26.51,26.53,13877,0
+DECW.US,D,20230622,000000,26.51,26.65,26.51,26.62,20846,0
+DECW.US,D,20230623,000000,26.545,26.59,26.5,26.5,6752,0
+DECW.US,D,20230626,000000,26.6021,26.6299,26.41,26.41,20527,0
+DECW.US,D,20230627,000000,26.52,26.68,26.5018,26.62,146385,0
+DECW.US,D,20230628,000000,26.5881,26.64,26.57,26.63,18737,0
+DECW.US,D,20230629,000000,26.635,26.67,26.604,26.66,41089,0
+DECW.US,D,20230630,000000,26.82,26.93,26.82,26.87,76297,0
+DECW.US,D,20230703,000000,26.88,26.925,26.86,26.8919,27549,0
+DECW.US,D,20230705,000000,26.863,26.9,26.863,26.899,53941,0
+DECW.US,D,20230706,000000,26.73,26.8,26.6801,26.76,6811,0
+DECW.US,D,20230707,000000,26.73,26.885,26.71,26.71,19588,0
+DECW.US,D,20230710,000000,26.8,26.8,26.74,26.77,14719,0
+DECW.US,D,20230711,000000,26.8,26.87,26.79,26.86,279597,0
+DECW.US,D,20230712,000000,27.06,27.06,26.975,26.99,30303,0
+DECW.US,D,20230713,000000,27.07,27.1399,27.05,27.11,31349,0
+DECW.US,D,20230714,000000,27.2041,27.2041,27.13,27.13,6931,0
+DECW.US,D,20230717,000000,27.11,27.205,27.11,27.15,24394,0
+DECW.US,D,20230718,000000,27.2599,27.271,27.19,27.25,10915,0
+DECW.US,D,20230719,000000,27.31,27.3339,27.24,27.25,29374,0
+DECW.US,D,20230720,000000,27.3199,27.3199,27.18,27.2,4135,0
+DECW.US,D,20230721,000000,27.2201,27.2701,27.19,27.26,22803,0
+DECW.US,D,20230724,000000,27.25,27.33,27.25,27.26,56745,0
+DECW.US,D,20230725,000000,27.24,27.3399,27.24,27.29,6536,0
+DECW.US,D,20230726,000000,27.28,27.355,27.26,27.3,11459,0
+DECW.US,D,20230727,000000,27.386,27.42,27.18,27.21,20327,0
+DECW.US,D,20230728,000000,27.3988,27.3988,27.3301,27.34,11153,0
+DECW.US,D,20230731,000000,27.4499,27.4499,27.35,27.36,5215,0
+DECW.US,D,20230801,000000,27.419,27.42,27.2902,27.32,1485925,0
+DECW.US,D,20230802,000000,27.19,27.21,27.1177,27.13,27703,0
+DECW.US,D,20230803,000000,27.06,27.165,27.051,27.09,28062,0
+DECW.US,D,20230804,000000,27.185,27.3,27.03,27.03,2421,0
+DECW.US,D,20230807,000000,27.141,27.19,27.13,27.15,39001,0
+DECW.US,D,20230808,000000,27.07,27.12,26.99,27.11,37062,0
+DECW.US,D,20230809,000000,27.13,27.1385,27,27,65010,0
+DECW.US,D,20230810,000000,27.09,27.239,26.9988,27.01,5307,0
+DECW.US,D,20230811,000000,27.01,27.03,27,27.01,13020,0
+DECW.US,D,20230814,000000,27.05,27.1,27.05,27.1,13180,0
+DECW.US,D,20230815,000000,26.98,26.995,26.88,26.9,31790,0
+DECW.US,D,20230816,000000,26.86,26.91,26.78,26.78,14328,0
+DECW.US,D,20230817,000000,26.82,26.82,26.64,26.64,15475,0
+DECW.US,D,20230818,000000,26.6,26.69,26.6,26.64,3358,0
+DECW.US,D,20230821,000000,26.64,26.78,26.64,26.76,4437,0
+DECW.US,D,20230822,000000,26.72,26.75,26.72,26.7454,2583,0
+DECW.US,D,20230823,000000,26.87,26.94,26.87,26.91,4262,0
+DECW.US,D,20230824,000000,26.81,26.81,26.7109,26.7109,752,0
+DECW.US,D,20230825,000000,26.78,26.8307,26.701,26.8307,1320,0
+DECW.US,D,20230828,000000,26.9241,26.9487,26.87,26.92,9713,0
+DECW.US,D,20230829,000000,27.08,27.18,27.08,27.18,3232,0
+DECW.US,D,20230830,000000,27.2504,27.26,27.22,27.24,5557,0
+DECW.US,D,20230831,000000,27.2601,27.29,27.2508,27.2634,32446,0
+DECW.US,D,20230901,000000,27.32,27.33,27.225,27.265,9326,0
+DECW.US,D,20230905,000000,27.2071,27.2559,27.2,27.2,3022,0
+DECW.US,D,20230906,000000,27.07,27.0701,27,27.0701,3610,0
+DECW.US,D,20230907,000000,26.9401,27.0346,26.94,27.02,9682,0
+DECW.US,D,20230908,000000,27.118,27.118,27.02,27.035,2859,0
+DECW.US,D,20230911,000000,27.13,27.18,27.11,27.18,2327,0
+DECW.US,D,20230912,000000,27.1301,27.145,27.06,27.06,19666,0
+DECW.US,D,20230913,000000,27.13,27.15,27.07,27.09,3855,0
+DECW.US,D,20230914,000000,27.21,27.31,27.19,27.27,6723,0
+DECW.US,D,20230915,000000,27.21,27.21,27.02,27.02,4881,0
+DECW.US,D,20230918,000000,27.01,27.09,27.01,27.05,1579,0
+DECW.US,D,20230919,000000,26.91,27.05,26.91,27.0498,88164,0
+DECW.US,D,20230920,000000,27.1,27.1,26.79,26.79,5748,0
+DECW.US,D,20230921,000000,26.64,26.66,26.44,26.44,318188,0
+DECW.US,D,20230922,000000,26.565,26.602,26.41,26.41,2930,0
+DECW.US,D,20230925,000000,26.42,26.48,26.41,26.48,2712,0
+DECW.US,D,20230926,000000,26.27,26.3299,26.22,26.25,74627,0
+DECW.US,D,20230927,000000,26.29,26.29,26.0501,26.18,10505,0
+DECW.US,D,20230928,000000,26.2416,26.4,26.2416,26.3093,3319,0
+DECW.US,D,20230929,000000,26.3947,26.395,26.2,26.2599,6388,0
+DECW.US,D,20231002,000000,26.1801,26.2425,26.13,26.2425,13047,0
+DECW.US,D,20231003,000000,26.2,26.2,25.97,25.985,8161,0
+DECW.US,D,20231004,000000,26.05,26.1584,26,26.1584,2682,0
+DECW.US,D,20231005,000000,26.06,26.13,25.9958,26.13,16939,0
+DECW.US,D,20231006,000000,25.98,26.415,25.98,26.3673,3325,0
+DECW.US,D,20231009,000000,26.26,26.4912,26.2496,26.4835,2423,0
+DECW.US,D,20231010,000000,26.67,26.7428,26.57,26.5916,1670,0
+DECW.US,D,20231011,000000,26.55,26.7,26.5102,26.6802,6229,0
+DECW.US,D,20231012,000000,26.65,26.67,26.47,26.5188,4911,0
+DECW.US,D,20231013,000000,26.63,26.635,26.4328,26.4328,43987,0
+DECW.US,D,20231016,000000,26.7199,26.7199,26.63,26.6764,19218,0
+DECW.US,D,20231017,000000,26.4701,26.7599,26.47,26.6512,20193,0
+DECW.US,D,20231018,000000,26.4606,26.52,26.34,26.34,25935,0
+DECW.US,D,20231019,000000,26.27,26.42,26.2,26.2041,12410,0
+DECW.US,D,20231020,000000,25.9877,26.045,25.9336,25.9336,22107,0
+DECW.US,D,20231023,000000,25.82,25.99,25.82,25.9,20437,0
+DECW.US,D,20231024,000000,25.99,26.0379,25.8937,26.01,3299,0
+DECW.US,D,20231025,000000,25.81,25.86,25.68,25.723,400295,0
+DECW.US,D,20231026,000000,25.635,25.635,25.45,25.45,5042,0
+DECW.US,D,20231027,000000,25.505,25.53,25.34,25.4024,4879,0
+DECW.US,D,20231030,000000,25.492,25.63,25.45,25.5949,8477,0
+DECW.US,D,20231031,000000,25.56,25.72,25.56,25.7,30959,0
+DECW.US,D,20231101,000000,25.69,25.91,25.68,25.8596,17225,0
+DECW.US,D,20231102,000000,26.01,26.31,26.01,26.2781,436680,0
+DECW.US,D,20231103,000000,26.46,26.61,26.42,26.5154,5339,0
+DECW.US,D,20231106,000000,26.525,26.55,26.44,26.5277,11850,0
+DECW.US,D,20231107,000000,26.53,26.66,26.53,26.6026,17504,0
+DECW.US,D,20231108,000000,26.58,26.71,26.5564,26.6509,29326,0
+DECW.US,D,20231109,000000,26.61,26.61,26.4,26.4304,8902,0
+DECW.US,D,20231110,000000,26.53,26.8501,26.48,26.8501,2534,0
+DECW.US,D,20231113,000000,26.8057,26.86,26.77,26.8101,15118,0
+DECW.US,D,20231114,000000,27.15,27.4,27.15,27.3178,7897,0
+DECW.US,D,20231115,000000,27.37,27.4799,27.33,27.34,73943,0
+DECW.US,D,20231116,000000,27.32,27.415,27.26,27.3955,19754,0
+DECW.US,D,20231117,000000,27.41,27.49,27.35,27.4245,36421,0
+DECW.US,D,20231120,000000,27.5457,27.6977,27.5101,27.641,29288,0
+DECW.US,D,20231121,000000,27.566,27.61,27.55,27.5552,6776,0
+DECW.US,D,20231122,000000,27.71,27.74,27.7079,27.7164,34339,0
+DECW.US,D,20231124,000000,27.72,27.72,27.7058,27.7058,5414,0
+DECW.US,D,20231127,000000,27.66,27.72,27.63,27.6685,13409,0
+DECW.US,D,20231128,000000,27.61,27.79,27.61,27.73,27677,0
+DECW.US,D,20231129,000000,27.89,27.89,27.646,27.67,39075,0
+DECW.US,D,20231130,000000,27.76,27.83,27.59,27.82,227631,0
+DECW.US,D,20231201,000000,27.78,27.93,27.71,27.93,418925,0
+DECW.US,D,20231204,000000,27.84,27.84,27.7201,27.83,232021,0
+DECW.US,D,20231205,000000,27.8,27.86,27.785,27.86,173460,0
+DECW.US,D,20231206,000000,27.91,27.91,27.7396,27.78,154916,0
+DECW.US,D,20231207,000000,27.82,27.88,27.76,27.86,78973,0
+DECW.US,D,20231208,000000,27.83,27.94,27.8112,27.91,92679,0
+DECW.US,D,20231211,000000,27.88,27.98,27.8782,27.98,95027,0
+DECW.US,D,20231212,000000,27.98,28.0399,27.89,28.02,87691,0
+DECW.US,D,20231213,000000,27.99,28.22,27.99,28.21,67293,0
+DECW.US,D,20231214,000000,28.25,28.26,28.17,28.1918,73050,0
+DECW.US,D,20231215,000000,28.22,28.25,28.19,28.25,35190,0
+DECW.US,D,20231218,000000,28.28,28.3018,28.2,28.3,27877,0
+DECW.US,D,20231219,000000,28.32,28.34,28.25,28.34,52439,0
+DECW.US,D,20231220,000000,28.33,28.35,28.1504,28.16,66831,0
+DECW.US,D,20231221,000000,28.24,28.29,28.18,28.255,64796,0
+DECW.US,D,20231222,000000,28.34,28.34,28.22,28.3199,40277,0
+DECW.US,D,20231226,000000,28.26,28.36,28.26,28.35,31133,0
+DECW.US,D,20231227,000000,28.33,28.38,28.29,28.3457,11284,0
+DECW.US,D,20231228,000000,28.34,28.4,28.31,28.39,24169,0
+DECW.US,D,20231229,000000,28.34,28.41,28.32,28.355,9532,0
+DECW.US,D,20240102,000000,28.27,28.31,28.22,28.2688,15449,0
+DECW.US,D,20240103,000000,28.26,28.26,28.17,28.23,14617,0
+DECW.US,D,20240104,000000,28.22,28.26,28.1773,28.1773,1582,0
+DECW.US,D,20240105,000000,28.21,28.29,28.17,28.19,11636,0
+DECW.US,D,20240108,000000,28.27,28.3616,28.265,28.3616,5719,0
+DECW.US,D,20240109,000000,28.33,28.37,28.2601,28.3671,11366,0
+DECW.US,D,20240110,000000,28.37,28.42,28.35,28.407,5742,0
+DECW.US,D,20240111,000000,28.41,28.47,28.344,28.47,12980,0
+DECW.US,D,20240112,000000,28.52,28.52,28.4101,28.46,3696,0
+DECW.US,D,20240116,000000,28.0536,28.0941,28,28.045,11185,0
+DECW.US,D,20240117,000000,27.941,28.02,27.91,28.0167,5541,0
+DECW.US,D,20240118,000000,28.07,28.11,28.01,28.0891,13760,0
+DECW.US,D,20240119,000000,28.16,28.26,28.1,28.2201,5089,0
+DECW.US,D,20240122,000000,28.272,28.31,28.22,28.2919,14623,0
+DECW.US,D,20240123,000000,28.2999,28.33,28.27,28.29,7833,0
+DECW.US,D,20240124,000000,28.3799,28.3799,28.29,28.2961,21248,0
+DECW.US,D,20240125,000000,28.31,28.36,28.28,28.3304,4265,0
+DECW.US,D,20240126,000000,28.35,28.39,28.31,28.3395,13448,0
+DECW.US,D,20240129,000000,28.33,28.44,28.32,28.4288,9927,0
+DECW.US,D,20240130,000000,28.37,28.43,28.36,28.4161,7607,0
+DECW.US,D,20240131,000000,28.3432,28.3432,28.2859,28.2859,4489,0
+DECW.US,D,20240201,000000,28.33,28.41,28.2806,28.398,3067,0
+DECW.US,D,20240202,000000,28.38,28.49,28.38,28.464,1819,0
+DECW.US,D,20240205,000000,28.41,28.47,28.41,28.4425,1782,0
+DECW.US,D,20240206,000000,28.42,28.4872,28.401,28.4758,3960,0
+DECW.US,D,20240207,000000,28.55,28.55,28.5,28.5254,1642,0
+DECW.US,D,20240208,000000,28.5,28.52,28.4803,28.5027,34608,0
+DECW.US,D,20240209,000000,28.59,28.61,28.53,28.5798,7037,0
+DECW.US,D,20240212,000000,28.54,28.619,28.531,28.57,64918,0
+DECW.US,D,20240213,000000,28.425,28.46,28.33,28.4,49540,0
+DECW.US,D,20240214,000000,28.47,28.5284,28.45,28.5284,6247,0
+DECW.US,D,20240215,000000,28.5373,28.6,28.51,28.5719,9924,0
+DECW.US,D,20240216,000000,28.54,28.575,28.51,28.5159,17254,0
+DECW.US,D,20240220,000000,28.49,28.5039,28.465,28.475,7089,0
+DECW.US,D,20240221,000000,28.495,28.51,28.43,28.507,18512,0
+DECW.US,D,20240222,000000,28.66,28.6601,28.61,28.6601,1799,0
+DECW.US,D,20240223,000000,28.6901,28.73,28.6901,28.695,1729,0
+DECW.US,D,20240226,000000,28.69,28.7,28.65,28.6547,3929,0
+DECW.US,D,20240227,000000,28.6837,28.7099,28.645,28.6805,3359,0
+DECW.US,D,20240228,000000,28.6896,28.7,28.65,28.6539,2213,0
+DECW.US,D,20240229,000000,28.68,28.7437,28.65,28.7437,555353,0
+DECW.US,D,20240301,000000,28.7309,28.775,28.7309,28.76,14168,0
+DECW.US,D,20240304,000000,28.76,28.78,28.75,28.75,6874,0
+DECW.US,D,20240305,000000,28.69,28.69,28.65,28.671,35493,0
+DECW.US,D,20240306,000000,28.72,28.79,28.72,28.7312,1587,0
+DECW.US,D,20240307,000000,28.79,28.8,28.79,28.7928,4405,0
+DECW.US,D,20240308,000000,28.85,28.86,28.75,28.7799,2427,0
+DECW.US,D,20240311,000000,28.72,28.7626,28.72,28.7626,397,0
+DECW.US,D,20240312,000000,28.81,28.8643,28.81,28.8643,330,0
+DECW.US,D,20240313,000000,28.855,28.855,28.82,28.85,585,0
+DECW.US,D,20240314,000000,28.82,28.825,28.75,28.8202,10193,0
+DECW.US,D,20240315,000000,28.74,28.7799,28.7305,28.7799,5966,0
+DECW.US,D,20240318,000000,28.82,28.8322,28.81,28.8322,32515,0
+DECW.US,D,20240319,000000,28.8,28.8798,28.8,28.8798,11800,0
+DECW.US,D,20240320,000000,28.89,28.95,28.85,28.95,1903,0
+DECW.US,D,20240321,000000,28.96,28.9811,28.95,28.9811,641,0
+DECW.US,D,20240322,000000,28.9508,28.9957,28.9508,28.9957,1652,0
+DECW.US,D,20240325,000000,28.9485,28.9618,28.9485,28.9618,8106,0
+DECW.US,D,20240326,000000,28.99,28.99,28.9615,28.9615,311,0
+DECW.US,D,20240327,000000,28.99,29.0201,28.99,29.0201,389,0
+DECW.US,D,20240328,000000,29.01,29.03,29,29.02,3980,0
+DECW.US,D,20240401,000000,29.0013,29.02,28.99,29.02,2359,0
+DECW.US,D,20240402,000000,28.9646,28.9646,28.9646,28.9646,373,0
+DECW.US,D,20240403,000000,28.93,28.995,28.93,28.9834,6370,0
+DECW.US,D,20240404,000000,28.87,28.8919,28.87,28.8838,1628,0
+DECW.US,D,20240405,000000,28.92,28.9631,28.92,28.9631,1629,0
+DECW.US,D,20240408,000000,28.9457,28.9754,28.9457,28.9754,4838,0
+DECW.US,D,20240409,000000,29.01,29.01,28.937,28.9921,1961,0
+DECW.US,D,20240410,000000,28.8877,28.9137,28.86,28.9135,2427,0
+DECW.US,D,20240411,000000,28.92,28.9846,28.92,28.9846,506,0
+DECW.US,D,20240412,000000,28.851,28.885,28.8445,28.8445,803,0
+DECW.US,D,20240415,000000,28.89,28.89,28.73,28.7551,2136,0
+DECW.US,D,20240416,000000,28.73,28.75,28.71,28.7455,4469,0
+DECW.US,D,20240417,000000,28.74,28.755,28.67,28.68,4497,0
+DECW.US,D,20240418,000000,28.66,28.6888,28.651,28.6888,5784,0
+DECW.US,D,20240419,000000,28.67,28.6701,28.609,28.609,1985,0
+DECW.US,D,20240422,000000,28.64,28.75,28.62,28.7328,1784,0
+DECW.US,D,20240423,000000,28.86,28.86,28.82,28.8568,1190,0
+DECW.US,D,20240424,000000,28.81,28.8732,28.81,28.8732,203,0
+DECW.US,D,20240425,000000,28.79,28.8232,28.79,28.8232,110,0
+DECW.US,D,20240426,000000,28.94,28.94,28.91,28.9305,1781,0
+DECW.US,D,20240429,000000,28.965,28.965,28.92,28.9588,810,0
+DECW.US,D,20240430,000000,28.89,28.89,28.8439,28.8439,369,0
+DECW.US,D,20240501,000000,28.89,28.89,28.8093,28.8093,6362,0
+DECW.US,D,20240502,000000,28.8699,28.8788,28.841,28.8788,907,0
+DECW.US,D,20240503,000000,28.98,29.02,28.98,29.02,9099,0
+DECW.US,D,20240506,000000,29.04,29.1092,29.04,29.1092,11826,0
+DECW.US,D,20240507,000000,29.12,29.12,29.1198,29.1198,182,0
+DECW.US,D,20240508,000000,29.1134,29.13,29.1,29.12,6044,0
+DECW.US,D,20240509,000000,29.135,29.17,29.135,29.17,7422,0
+DECW.US,D,20240510,000000,29.2,29.23,29.18,29.215,37798,0
+DECW.US,D,20240513,000000,29.21,29.2114,29.19,29.2114,3799,0
+DECW.US,D,20240514,000000,29.21,29.2456,29.21,29.23,2260,0
+DECW.US,D,20240515,000000,29.27,29.3533,29.27,29.3533,2832,0
+DECW.US,D,20240516,000000,29.33,29.3428,29.33,29.3428,566,0
+DECW.US,D,20240517,000000,29.3612,29.3612,29.3552,29.3552,151,0
+DECW.US,D,20240520,000000,29.395,29.395,29.3519,29.3714,3274,0
+DECW.US,D,20240521,000000,29.38,29.4001,29.38,29.4001,454,0
+DECW.US,D,20240522,000000,29.3876,29.43,29.37,29.3785,3704,0
+DECW.US,D,20240523,000000,29.42,29.43,29.31,29.3351,3435,0
+DECW.US,D,20240524,000000,29.3908,29.4051,29.3908,29.4051,1232,0
+DECW.US,D,20240528,000000,29.39,29.42,29.38,29.3921,2293,0
+DECW.US,D,20240529,000000,29.35,29.3712,29.34,29.36,3622,0
+DECW.US,D,20240530,000000,29.32,29.34,29.3,29.3026,3281,0
+DECW.US,D,20240531,000000,29.309,29.4038,29.25,29.4038,6888,0
+DECW.US,D,20240603,000000,29.4132,29.4181,29.35,29.4096,29976,0
+DECW.US,D,20240604,000000,29.36,29.42,29.36,29.4151,793,0
+DECW.US,D,20240605,000000,29.465,29.4951,29.446,29.4951,1257,0
+DECW.US,D,20240606,000000,29.51,29.5214,29.4601,29.5047,11621,0
+DECW.US,D,20240607,000000,29.515,29.515,29.5043,29.5043,788,0
+DECW.US,D,20240610,000000,29.5167,29.5281,29.5108,29.5281,729,0
+DECW.US,D,20240611,000000,29.49,29.5456,29.47,29.5456,5297,0
+DECW.US,D,20240612,000000,29.59,29.615,29.55,29.6103,10901,0
+DECW.US,D,20240613,000000,29.58,29.62,29.58,29.62,1312,0
+DECW.US,D,20240614,000000,29.5793,29.6101,29.5793,29.6101,399,0
+DECW.US,D,20240617,000000,29.61,29.6499,29.6,29.6499,3078,0
+DECW.US,D,20240618,000000,29.66,29.6602,29.66,29.6602,572,0
+DECW.US,D,20240620,000000,29.66,29.66,29.6294,29.6499,893,0
+DECW.US,D,20240621,000000,29.6201,29.6575,29.62,29.6551,854,0
+DECW.US,D,20240624,000000,29.64,29.6546,29.64,29.6546,320,0
+DECW.US,D,20240625,000000,29.62,29.6758,29.62,29.6758,7216,0
+DECW.US,D,20240626,000000,29.62,29.65,29.62,29.64,3756,0
+DECW.US,D,20240627,000000,29.667,29.73,29.66,29.73,8721,0
+DECW.US,D,20240628,000000,29.71,29.7399,29.67,29.695,4879,0
+DECW.US,D,20240701,000000,29.6919,29.7311,29.68,29.7311,14489,0
+DECW.US,D,20240702,000000,29.74,29.79,29.7001,29.755,6642,0
+DECW.US,D,20240703,000000,29.75,29.775,29.7304,29.775,2891,0
+DECW.US,D,20240705,000000,29.78,29.83,29.7601,29.78,1834,0
+DECW.US,D,20240708,000000,29.79,29.8147,29.7701,29.8147,3264,0
+DECW.US,D,20240709,000000,29.77,29.825,29.77,29.8001,2882,0
+DECW.US,D,20240710,000000,29.81,29.8491,29.8,29.8491,3859,0
+DECW.US,D,20240711,000000,29.86,29.86,29.797,29.8251,2608,0
+DECW.US,D,20240712,000000,29.86,29.8682,29.84,29.8682,11253,0
+DECW.US,D,20240715,000000,29.89,29.8927,29.8401,29.87,10342,0
+DECW.US,D,20240716,000000,29.87,29.89,29.8401,29.89,2311,0
+DECW.US,D,20240717,000000,29.86,29.88,29.83,29.8447,11441,0
+DECW.US,D,20240718,000000,29.81,29.818,29.7601,29.7923,15651,0
+DECW.US,D,20240719,000000,29.75,29.8,29.75,29.7876,5611,0
+DECW.US,D,20240722,000000,29.82,29.8565,29.81,29.8565,3289,0
+DECW.US,D,20240723,000000,29.8306,29.855,29.82,29.855,2320,0
+DECW.US,D,20240724,000000,29.75,29.775,29.7195,29.7195,9595,0
+DECW.US,D,20240725,000000,29.73,29.79,29.68,29.6912,1928,0
+DECW.US,D,20240726,000000,29.741,29.8,29.741,29.7804,5159,0
+DECW.US,D,20240729,000000,29.79,29.81,29.78,29.8021,3074,0
+DECW.US,D,20240730,000000,29.75,29.8,29.72,29.7878,7170,0
+DECW.US,D,20240731,000000,29.87,29.88,29.855,29.8678,846,0
+DECW.US,D,20240801,000000,29.82,29.82,29.74,29.75,3085,0
+DECW.US,D,20240802,000000,29.58,29.6044,29.49,29.6044,17925,0
+DECW.US,D,20240805,000000,29.06,29.44,29.06,29.2149,17335,0
+DECW.US,D,20240806,000000,29.33,29.52,29.33,29.465,2779,0
+DECW.US,D,20240807,000000,29.4,29.615,29.3882,29.3882,4751,0
+DECW.US,D,20240808,000000,29.5,29.6,29.4905,29.593,10461,0
+DECW.US,D,20240809,000000,29.57,29.6983,29.57,29.6983,618,0
+DECW.US,D,20240812,000000,29.73,29.73,29.7052,29.7052,2744,0
+DECW.US,D,20240813,000000,29.76,29.8316,29.7409,29.8316,7058,0
+DECW.US,D,20240814,000000,29.86,29.9,29.8301,29.8971,2348,0
+DECW.US,D,20240815,000000,29.966,29.966,29.94,29.9512,3320,0
+DECW.US,D,20240816,000000,29.9809,29.9907,29.9752,29.9752,529,0
+DECW.US,D,20240819,000000,29.97,30.005,29.97,30.002,1396,0
+DECW.US,D,20240820,000000,29.99,30.0499,29.99,30.015,4755,0
+DECW.US,D,20240821,000000,29.99,30.05,29.99,30.0151,2576,0
+DECW.US,D,20240822,000000,30,30.016,29.97,29.9852,401,0
+DECW.US,D,20240823,000000,30.02,30.08,30.015,30.0549,4794,0
+DECW.US,D,20240826,000000,30.05,30.08,30.04,30.0526,4126,0
+DECW.US,D,20240827,000000,30.03,30.102,30.03,30.075,1436,0
+DECW.US,D,20240828,000000,30.075,30.11,30.04,30.0649,7756,0
+DECW.US,D,20240829,000000,30.0501,30.0985,30.0501,30.0899,1591,0
+DECW.US,D,20240830,000000,30.1205,30.136,30.1,30.13,3182,0
+DECW.US,D,20240903,000000,30.055,30.055,29.9401,29.9896,1472,0
+DECW.US,D,20240904,000000,30.018,30.0599,29.95,30.0047,15243,0
+DECW.US,D,20240905,000000,29.99,30.005,29.956,30.005,859,0
+DECW.US,D,20240906,000000,29.925,29.925,29.8619,29.9052,3640,0
+DECW.US,D,20240909,000000,29.99,30.0018,29.97,30.0018,685,0
+DECW.US,D,20240910,000000,30.02,30.0407,29.99,30.0407,1556,0
+DECW.US,D,20240911,000000,30.04,30.1026,30.04,30.1026,1009,0
+DECW.US,D,20240912,000000,30.08,30.1372,30.08,30.1372,5070,0
+DECW.US,D,20240913,000000,30.1751,30.1751,30.1751,30.1751,31,0
+DECW.US,D,20240916,000000,30.14,30.1848,30.14,30.1848,104,0
+DECW.US,D,20240917,000000,30.18,30.2,30.164,30.1837,2657,0
+DECW.US,D,20240918,000000,30.16,30.1851,30.16,30.1851,204,0
+DECW.US,D,20240919,000000,30.21,30.235,30.21,30.2131,6714,0
+DECW.US,D,20240920,000000,30.23,30.25,30.22,30.25,2793,0
+DECW.US,D,20240923,000000,30.24,30.27,30.2301,30.2692,36558,0
+DECW.US,D,20240924,000000,30.25,30.2634,30.23,30.254,21111,0
+DECW.US,D,20240925,000000,30.26,30.2845,30.24,30.2845,1503,0
+DECW.US,D,20240926,000000,30.2501,30.295,30.2501,30.2653,132201,0
+DECW.US,D,20240927,000000,30.295,30.295,30.295,30.295,67,0
+DECW.US,D,20240930,000000,30.27,30.3017,30.2401,30.3017,10803,0
+DECW.US,D,20241001,000000,30.25,30.2599,30.24,30.2599,1226,0
+DECW.US,D,20241002,000000,30.24,30.2711,30.24,30.2701,854,0
+DECW.US,D,20241003,000000,30.23,30.275,30.22,30.2617,23256,0
+DECW.US,D,20241004,000000,30.28,30.3077,30.27,30.3077,1582,0
+DECW.US,D,20241007,000000,30.26,30.31,30.26,30.285,632,0
+DECW.US,D,20241008,000000,30.26,30.34,30.26,30.3,9593,0
+DECW.US,D,20241009,000000,30.325,30.3303,30.3001,30.3303,2905,0
+DECW.US,D,20241010,000000,30.32,30.325,30.3001,30.321,6000,0
+DECW.US,D,20241011,000000,30.34,30.365,30.3301,30.365,396,0
+DECW.US,D,20241014,000000,30.3951,30.3951,30.36,30.395,1320,0
+DECW.US,D,20241015,000000,30.413,30.4299,30.3501,30.3801,18260,0
+DECW.US,D,20241016,000000,30.4072,30.41,30.37,30.3952,685,0
+DECW.US,D,20241017,000000,30.34,30.42,30.34,30.4102,5110,0
+DECW.US,D,20241018,000000,30.41,30.4351,30.3908,30.4351,512,0
+DECW.US,D,20241021,000000,30.45,30.45,30.41,30.4402,1815,0
+DECW.US,D,20241022,000000,30.42,30.461,30.42,30.4452,2271,0
+DECW.US,D,20241023,000000,30.22,30.48,30.22,30.4352,2211,0
+DECW.US,D,20241024,000000,30.43,30.4403,30.42,30.4403,999,0
+DECW.US,D,20241025,000000,30.24,30.48,30.24,30.4452,3959,0
+DECW.US,D,20241028,000000,30.45,30.4665,30.45,30.4665,7643,0
+DECW.US,D,20241029,000000,30.4721,30.508,30.43,30.4652,7231,0
+DECW.US,D,20241030,000000,30.45,30.46,30.4308,30.4308,821,0
+DECW.US,D,20241031,000000,30.44,30.44,30.42,30.42,1181,0
+DECW.US,D,20241101,000000,30.49,30.49,30.44,30.4778,12694,0
+DECW.US,D,20241104,000000,30.48,30.48,30.45,30.4752,4785,0
+DECW.US,D,20241105,000000,30.48,30.495,30.47,30.4942,3919,0
+DECW.US,D,20241106,000000,30.5,30.5396,30.49,30.4913,8133,0
+DECW.US,D,20241107,000000,30.52,30.5799,30.49,30.5253,7085,0
+DECW.US,D,20241108,000000,30.53,30.5999,30.52,30.55,6931,0
+DECW.US,D,20241111,000000,30.53,30.555,30.53,30.55,2350,0
+DECW.US,D,20241112,000000,30.56,30.5999,30.53,30.5653,3151,0
+DECW.US,D,20241113,000000,30.565,30.59,30.52,30.5658,13885,0
+DECW.US,D,20241114,000000,30.5409,30.585,30.5409,30.5849,1257,0
+DECW.US,D,20241115,000000,30.6,30.62,30.54,30.585,3357,0
+DECW.US,D,20241118,000000,30.56,30.59,30.56,30.59,2396,0
+DECW.US,D,20241119,000000,30.56,30.599,30.56,30.599,7169,0
+DECW.US,D,20241120,000000,30.59,30.66,30.59,30.6149,8832,0
+DECW.US,D,20241121,000000,30.59,30.63,30.59,30.59,5834,0
+DECW.US,D,20241122,000000,30.6599,30.6599,30.5601,30.58,12326,0
+DECW.US,D,20241125,000000,30.64,30.78,30.57,30.6139,32163,0
+DECW.US,D,20241126,000000,30.6258,30.6599,30.58,30.6409,40096,0
+DECW.US,D,20241127,000000,30.65,30.7,30.625,30.65,58857,0
+DECW.US,D,20241129,000000,30.649,30.6899,30.4,30.6,473739,0
+DECW.US,D,20241202,000000,30.7,30.73,30.61,30.7014,7820795,0
+DECW.US,D,20241203,000000,30.7,30.89,30.625,30.7449,477685,0
+DECW.US,D,20241204,000000,30.75,30.85,30.6808,30.814,314267,0
+DECW.US,D,20241205,000000,30.78,31.49,30.7,30.77,119152,0
+DECW.US,D,20241206,000000,30.82,30.87,30.71,30.81,138439,0
+DECW.US,D,20241209,000000,30.8,30.92,30.7,30.74,125979,0
+DECW.US,D,20241210,000000,30.72,30.75,30.68,30.71,104256,0
+DECW.US,D,20241211,000000,30.75,30.81,30.7,30.7862,71381,0
+DECW.US,D,20241212,000000,30.75,30.77,30.68,30.7142,43026,0
+DECW.US,D,20241213,000000,30.75,30.84,30.64,30.72,56496,0
+DECW.US,D,20241216,000000,30.72,30.8,30.66,30.7666,48335,0
+DECW.US,D,20241217,000000,30.72,30.76,30.6405,30.68,116518,0
+DECW.US,D,20241218,000000,30.69,30.77,30.3,30.34,88908,0
+DECW.US,D,20241219,000000,30.415,30.48,30.3,30.31,57025,0
+DECW.US,D,20241220,000000,30.2599,30.56,30.2599,30.4612,72218,0
+DECW.US,D,20241223,000000,30.52,30.61,30.3708,30.6,77985,0
+DECW.US,D,20241224,000000,30.62,30.76,30.61,30.76,36644,0
+DECW.US,D,20241226,000000,30.65,30.78,30.65,30.7479,52542,0
+DECW.US,D,20241227,000000,30.52,30.62,30.46,30.62,37607,0
+DECW.US,D,20241230,000000,30.42,30.54,30.2904,30.47,19992,0
+DECW.US,D,20241231,000000,30.46,30.51,30.3201,30.42,48611,0
+DECW.US,D,20250102,000000,30.46,30.51,30.252,30.3416,429372,0
+DECW.US,D,20250103,000000,30.47,30.59,30.4204,30.59,93532,0
+DECW.US,D,20250106,000000,30.64,30.75,30.5596,30.608,49522,0
+DECW.US,D,20250107,000000,30.57,30.74,30.405,30.49,54405,0
+DECW.US,D,20250108,000000,30.41,30.51,30.35,30.44,25712,0
+DECW.US,D,20250110,000000,30.38,30.42,30.1701,30.28,89717,0
+DECW.US,D,20250113,000000,30.1429,30.32,30.1429,30.32,67477,0
+DECW.US,D,20250114,000000,30.38,30.38,30.2001,30.2899,85675,0
+DECW.US,D,20250115,000000,30.6,30.64,30.51,30.5856,41984,0
+DECW.US,D,20250116,000000,30.63,30.76,30.54,30.6,88910,0
+DECW.US,D,20250117,000000,30.6762,30.76,30.63,30.7133,23771,0
+DECW.US,D,20250121,000000,30.75,30.85,30.7344,30.85,40111,0
+DECW.US,D,20250122,000000,30.92,30.9491,30.85,30.9244,29748,0
+DECW.US,D,20250123,000000,30.88,30.9832,30.87,30.9832,29734,0
+DECW.US,D,20250124,000000,31.03,31.03,30.9129,30.9751,41178,0
+DECW.US,D,20250127,000000,30.7,30.79,30.69,30.79,37744,0
+DECW.US,D,20250128,000000,30.745,30.92,30.74,30.8691,25432,0
+DECW.US,D,20250129,000000,30.8734,30.88,30.7217,30.86,29338,0
+DECW.US,D,20250130,000000,30.88,30.97,30.81,30.93,56480,0
+DECW.US,D,20250131,000000,30.91,31.0222,30.7801,30.87,43759,0
+DECW.US,D,20250203,000000,30.64,30.7942,30.5401,30.76,63443,0
+DECW.US,D,20250204,000000,30.78,30.87,30.78,30.87,41752,0
+DECW.US,D,20250205,000000,30.8,30.8999,30.78,30.8806,25251,0
+DECW.US,D,20250206,000000,30.9575,30.96,30.855,30.96,49273,0
+DECW.US,D,20250207,000000,30.94,30.94,30.83,30.87,50146,0
+DECW.US,D,20250210,000000,30.8868,30.95,30.8868,30.95,42579,0
+DECW.US,D,20250211,000000,30.86,30.95,30.86,30.95,40963,0
+DECW.US,D,20250212,000000,30.82,30.92,30.82,30.91,64334,0
+DECW.US,D,20250213,000000,30.93,31.06,30.86,31.06,28961,0
+DECW.US,D,20250214,000000,31.0201,31.09,31.0103,31.07,52812,0
+DECW.US,D,20250218,000000,31.06,31.08,31.02,31.08,40338,0
+DECW.US,D,20250219,000000,31.0335,31.14,31.0335,31.13,51208,0
+DECW.US,D,20250220,000000,31.0436,31.06,30.9605,31.06,52601,0
+DECW.US,D,20250221,000000,31.03,31.031,30.82,30.86,157638,0
+DECW.US,D,20250224,000000,30.7479,30.879,30.7479,30.79,61481,0
+DECW.US,D,20250225,000000,30.7991,30.7991,30.6163,30.73,66095,0
+DECW.US,D,20250226,000000,30.7821,30.8486,30.65,30.72,89662,0
+DECW.US,D,20250227,000000,30.74,30.74,30.47,30.48,30632,0
+DECW.US,D,20250228,000000,30.49,30.73,30.43,30.73,30413,0
+DECW.US,D,20250303,000000,30.67,30.7244,30.4,30.49,40412,0
+DECW.US,D,20250304,000000,30.35,30.5,30.1733,30.32,143109,0
+DECW.US,D,20250305,000000,30.31,30.49,30.2,30.43,45541,0
+DECW.US,D,20250306,000000,30.235,30.3699,30.08,30.21,48023,0
+DECW.US,D,20250307,000000,30.19,30.32,30.085,30.31,52258,0
+DECW.US,D,20250310,000000,30.09,30.09,29.767,29.94,32304,0
+DECW.US,D,20250311,000000,29.87,29.93,29.7037,29.8188,79304,0
+DECW.US,D,20250312,000000,29.91,30.04,29.75,29.8914,43566,0
+DECW.US,D,20250313,000000,29.8499,29.855,29.69,29.74,36408,0
+DECW.US,D,20250314,000000,29.86,29.9939,29.81,29.9939,43746,0
+DECW.US,D,20250317,000000,30.05,30.1464,29.98,30.11,37712,0
+DECW.US,D,20250318,000000,29.9702,29.9702,29.9077,29.96,35474,0
+DECW.US,D,20250319,000000,29.9622,30.14,29.94,30.1,39960,0
+DECW.US,D,20250320,000000,30.0409,30.1605,29.96,30.07,30507,0
+DECW.US,D,20250321,000000,29.95,30.0626,29.89,30.0573,38526,0
+DECW.US,D,20250324,000000,30.2783,30.3326,30.2501,30.3108,41550,0
+DECW.US,D,20250325,000000,30.3,30.35,30.28,30.35,62543,0
+DECW.US,D,20250326,000000,30.2778,30.3,30.15,30.19,42695,0
+DECW.US,D,20250327,000000,30.1044,30.2045,30.1044,30.15,27468,0
+DECW.US,D,20250328,000000,30.06,30.101,29.85,29.89,19854,0
+DECW.US,D,20250331,000000,29.67,29.965,29.67,29.95,57800,0
+DECW.US,D,20250401,000000,29.91,30.02,29.73,30.02,90794,0
+DECW.US,D,20250402,000000,29.9366,30.12,29.9366,30.11,38931,0
+DECW.US,D,20250403,000000,29.62,29.67,29.4391,29.49,74236,0
+DECW.US,D,20250404,000000,29.15,29.15,28.64,28.64,714332,0
+DECW.US,D,20250407,000000,28.07,28.96,28.07,28.56,98551,0
+DECW.US,D,20250408,000000,29.1027,29.16,28.2001,28.4027,43585,0
+DECW.US,D,20250409,000000,28.3015,29.66,28.3015,29.63,54833,0
+DECW.US,D,20250410,000000,29.2,29.245,28.67,29.1,50407,0
+DECW.US,D,20250411,000000,29,29.3799,28.8901,29.23,30088,0
+DECW.US,D,20250414,000000,29.42,29.5587,29.3196,29.47,16946,0
+DECW.US,D,20250415,000000,29.51,29.5499,29.3944,29.48,27599,0
+DECW.US,D,20250416,000000,29.33,29.375,29.0224,29.156,41071,0
+DECW.US,D,20250417,000000,29.18,29.3099,29.16,29.2,195308,0
+DECW.US,D,20250421,000000,28.895,28.9211,28.77,28.9211,29213,0
+DECW.US,D,20250422,000000,29.1091,29.3299,29.07,29.17,20599,0
+DECW.US,D,20250423,000000,29.61,29.6938,29.3648,29.49,33622,0
+DECW.US,D,20250424,000000,29.54,29.73,29.54,29.725,48597,0
+DECW.US,D,20250425,000000,29.69,29.82,29.6372,29.81,22641,0
+DECW.US,D,20250428,000000,29.7881,29.84,29.66,29.8188,24030,0
+DECW.US,D,20250429,000000,29.82,29.91,29.75,29.9023,21018,0
+DECW.US,D,20250430,000000,29.605,29.91,29.598,29.91,18534,0
+DECW.US,D,20250501,000000,29.967,30.11,29.96,29.9819,30924,0
+DECW.US,D,20250502,000000,30.16,30.23,30.0783,30.1626,35310,0
+DECW.US,D,20250505,000000,30.075,30.1731,30.0313,30.1,19847,0
+DECW.US,D,20250506,000000,30.05,30.08,29.9618,30.01,32162,0
+DECW.US,D,20250507,000000,30.07,30.09,29.9401,30.0362,33382,0
+DECW.US,D,20250508,000000,30.1,30.26,30.0722,30.19,31297,0
+DECW.US,D,20250509,000000,30.202,30.25,30.08,30.125,23478,0
+DECW.US,D,20250512,000000,30.4822,30.59,30.45,30.59,27234,0
+DECW.US,D,20250513,000000,30.586,30.72,30.5796,30.71,25562,0
+DECW.US,D,20250514,000000,30.66,30.72,30.6256,30.6822,46605,0
+DECW.US,D,20250515,000000,30.61,30.83,30.51,30.78,43161,0
+DECW.US,D,20250516,000000,30.72,30.87,30.47,30.87,22469,0
+DECW.US,D,20250519,000000,30.76,30.9,29.93,30.855,23580,0
+DECW.US,D,20250520,000000,30.77,30.86,30.53,30.86,38485,0
+DECW.US,D,20250521,000000,30.78,30.79,30.52,30.61,139743,0
+DECW.US,D,20250522,000000,30.6,30.68,30.5,30.6,32776,0
+DECW.US,D,20250523,000000,30.45,30.56,30.42,30.52,83950,0
+DECW.US,D,20250527,000000,30.68,30.82,30.6575,30.74,93224,0
+DECW.US,D,20250528,000000,30.79,30.79,30.7061,30.73,26396,0
+DECW.US,D,20250529,000000,30.8025,30.94,30.69,30.74,21812,0
+DECW.US,D,20250530,000000,30.6822,30.792,30.5901,30.78,23925,0
+DECW.US,D,20250602,000000,30.7,30.84,30.68,30.82,26526,0
+DECW.US,D,20250603,000000,30.85,31.12,30.84,30.88,25802,0
+DECW.US,D,20250604,000000,30.95,31.03,30.88,30.91,20008,0
+DECW.US,D,20250605,000000,30.91,31.01,30.7966,30.85,30720,0
+DECW.US,D,20250606,000000,31.035,31.0359,30.9501,30.995,22601,0
+DECW.US,D,20250609,000000,31.02,31.18,30.9579,30.99,23444,0
+DECW.US,D,20250610,000000,31.03,31.0999,31.01,31.0677,23858,0
+DECW.US,D,20250611,000000,31.13,31.15,31,31.0197,32447,0
+DECW.US,D,20250612,000000,31.08,31.1314,30.97,31.0958,47026,0
+DECW.US,D,20250613,000000,30.96,31.08,30.915,30.915,18015,0
+DECW.US,D,20250616,000000,31.1599,31.1599,31.0461,31.09,17327,0
+DECW.US,D,20250617,000000,31.02,31.08,30.94,30.97,17271,0
+DECW.US,D,20250618,000000,30.9765,31.08,30.94,30.98,30253,0
+DECW.US,D,20250620,000000,31.005,31.0177,30.88,30.9136,25670,0
+DECW.US,D,20250623,000000,30.98,31.1066,30.86,31.09,10833,0
+DECW.US,D,20250624,000000,31.18,31.3307,31.18,31.26,18639,0
+DECW.US,D,20250625,000000,31.3412,31.3412,31.2159,31.2683,22937,0
+DECW.US,D,20250626,000000,31.34,31.4599,31.27,31.38,12497,0
+DECW.US,D,20250627,000000,31.5,31.53,31.37,31.47,240102,0
+DECW.US,D,20250630,000000,31.54,31.61,31.4611,31.595,25975,0
+DECW.US,D,20250701,000000,31.5215,31.64,31.45,31.54,459067,0
+DECW.US,D,20250702,000000,31.55,31.66,31.521,31.6356,35477,0
+DECW.US,D,20250703,000000,31.755,31.8,31.7463,31.77,28947,0
+DECW.US,D,20250707,000000,31.68,31.72,31.56,31.63,27924,0
+DECW.US,D,20250708,000000,31.6131,31.6694,31.6,31.6325,13343,0
+DECW.US,D,20250709,000000,31.7335,31.74,31.6405,31.7302,21605,0
+DECW.US,D,20250710,000000,31.7,31.83,31.7,31.77,18960,0
+DECW.US,D,20250711,000000,31.69,31.76,31.69,31.7246,32901,0
+DECW.US,D,20250714,000000,31.6508,31.8,31.6508,31.7515,291166,0
+DECW.US,D,20250715,000000,31.76,31.82,31.64,31.64,41880,0
+DECW.US,D,20250716,000000,31.71,31.81,31.57,31.77,35294,0
+DECW.US,D,20250717,000000,31.77,31.8879,31.77,31.85,28144,0
+DECW.US,D,20250718,000000,31.85,31.8899,31.78,31.88,27767,0
+DECW.US,D,20250721,000000,31.89,31.989,31.71,31.8706,14442,0
+DECW.US,D,20250722,000000,31.8,31.92,31.8,31.83,19620,0
+DECW.US,D,20250723,000000,31.94,32.02,31.8801,32.0075,23345,0
+DECW.US,D,20250724,000000,32.02,32.1,31.94,32.01,36919,0
+DECW.US,D,20250725,000000,32.04,32.125,32.04,32.08,19310,0
+DECW.US,D,20250728,000000,32.09,32.1672,32.04,32.08,17730,0
+DECW.US,D,20250729,000000,32.11,32.17,32.03,32.05,25885,0
+DECW.US,D,20250730,000000,32.095,32.17,31.98,32.0899,90728,0
+DECW.US,D,20250731,000000,32.17,32.19,31.9701,31.98,31547,0
+DECW.US,D,20250801,000000,31.78,31.8006,31.65,31.7,28317,0
+DECW.US,D,20250804,000000,31.87,31.9975,31.87,31.96,29748,0
+DECW.US,D,20250805,000000,31.99,32,31.84,31.91,19403,0
+DECW.US,D,20250806,000000,31.91,32.04,31.8768,32.04,12848,0
+DECW.US,D,20250807,000000,32.11,32.11,31.9044,31.9922,23068,0
+DECW.US,D,20250808,000000,32.04,32.2,31.91,32.13,61535,0
+DECW.US,D,20250811,000000,32.14,32.1911,32.09,32.09,28736,0
+DECW.US,D,20250812,000000,32.15,32.35,32.15,32.28,20135,0
+DECW.US,D,20250813,000000,32.37,32.39,32.29,32.34,31227,0
+DECW.US,D,20250814,000000,32.315,32.3814,32.3001,32.35,32683,0
+DECW.US,D,20250815,000000,32.32,32.379,32.3,32.35,14558,0
+DECW.US,D,20250818,000000,32.31,32.36,32.26,32.3488,21947,0
+DECW.US,D,20250819,000000,32.29,32.38,32.1901,32.22,21518,0
+DECW.US,D,20250820,000000,32.1303,32.26,32.076,32.24,13065,0
+DECW.US,D,20250821,000000,32.14,32.174,32.0901,32.1401,28394,0
+DECW.US,D,20250822,000000,32.38,32.4393,32.11,32.4054,21037,0
+DECW.US,D,20250825,000000,32.35,32.4199,32.311,32.37,13473,0
+DECW.US,D,20250826,000000,32.3031,32.41,32.3,32.39,21949,0
+DECW.US,D,20250827,000000,32.38,32.49,32.38,32.445,51970,0
+DECW.US,D,20250828,000000,32.42,32.53,32.4019,32.48,30850,0
+DECW.US,D,20250829,000000,32.43,32.4499,32.34,32.4001,291137,0
+DECW.US,D,20250902,000000,32.1999,32.29,32.14,32.27,34600,0
+DECW.US,D,20250903,000000,32.3393,32.49,32.31,32.39,33549,0
+DECW.US,D,20250904,000000,32.42,32.525,32.4,32.51,39941,0
+DECW.US,D,20250905,000000,32.58,32.58,32.38,32.465,70188,0
+DECW.US,D,20250908,000000,32.5,32.56,32.48,32.51,25662,0
+DECW.US,D,20250909,000000,32.53,32.5859,32.47,32.5843,44678,0
+DECW.US,D,20250910,000000,32.63,32.6947,32.56,32.6,40534,0
+DECW.US,D,20250911,000000,32.67,32.77,32.62,32.72,35209,0
+DECW.US,D,20250912,000000,32.73,32.79,32.72,32.7478,25091,0
+DECW.US,D,20250915,000000,32.79,32.83,32.76,32.7956,34119,0
+DECW.US,D,20250916,000000,32.79,32.82,32.76,32.77,23068,0
+DECW.US,D,20250917,000000,32.75,32.82,32.72,32.78,35278,0
+DECW.US,D,20250918,000000,32.83,32.9099,32.75,32.83,47329,0
+DECW.US,D,20250919,000000,32.85,32.92,32.83,32.88,18604,0
+DECW.US,D,20250922,000000,32.89,33.03,32.88,32.93,18590,0
+DECW.US,D,20250923,000000,32.94,32.96,32.84,32.86,55029,0
+DECW.US,D,20250924,000000,32.87,32.905,32.8,32.84,40383,0
+DECW.US,D,20250925,000000,32.71,32.85,32.71,32.8053,26936,0
+DECW.US,D,20250926,000000,32.86,32.91,32.79,32.9,28426,0
+DECW.US,D,20250929,000000,32.95,32.99,32.91,32.94,15724,0
+DECW.US,D,20250930,000000,32.93,33.02,32.9,32.99,78091,0
+DECW.US,D,20251001,000000,32.96,33.08,32.84,33.02,30942,0
+DECW.US,D,20251002,000000,33.03,33.0608,32.94,33.03,33822,0
+DECW.US,D,20251003,000000,33.07,33.11,33,33.04,105804,0
+DECW.US,D,20251006,000000,33.08,33.27,33.0563,33.09,28834,0
+DECW.US,D,20251007,000000,33.15,33.47,33.0201,33.0405,23730,0
+DECW.US,D,20251008,000000,33.07,33.16,33.06,33.1351,23182,0
+DECW.US,D,20251009,000000,33.13,33.15,33.05,33.09,44369,0
+DECW.US,D,20251010,000000,33.15,33.1695,32.71,32.71,20870,0
+DECW.US,D,20251013,000000,32.88,33.03,32.88,32.9948,25395,0
+DECW.US,D,20251014,000000,32.81,33.02,32.71,32.94,40355,0
+DECW.US,D,20251015,000000,33.02,33.1,32.855,32.9873,19042,0
+DECW.US,D,20251016,000000,33.03,33.06,32.82,32.8922,22619,0
+DECW.US,D,20251017,000000,32.84,33.05,32.75,32.98,27531,0
+DECW.US,D,20251020,000000,33.115,33.19,33.1,33.1721,11534,0
+DECW.US,D,20251021,000000,33.16,33.2399,33.13,33.18,30904,0
+DECW.US,D,20251022,000000,33.17,33.27,33.03,33.15,28539,0
+DECW.US,D,20251023,000000,33.1936,33.24,33.1401,33.224,25584,0
+DECW.US,D,20251024,000000,33.3,33.36,33.29,33.2999,19333,0
+DECW.US,D,20251027,000000,33.37,33.44,33.37,33.43,16913,0
+DECW.US,D,20251028,000000,33.41,33.46,33.3801,33.425,42153,0
+DECW.US,D,20251029,000000,33.41,33.44,33.37,33.38,23669,0
+DECW.US,D,20251030,000000,33.35,33.41,33.24,33.3382,32876,0
+DECW.US,D,20251031,000000,33.38,33.4399,33.33,33.37,32806,0
+DECW.US,D,20251103,000000,33.4,33.45,33.27,33.42,16030,0
+DECW.US,D,20251104,000000,33.31,33.3799,33.28,33.3018,34950,0
+DECW.US,D,20251105,000000,33.3301,33.419,33.3301,33.403,5759979,0
+DECW.US,D,20251106,000000,33.35,33.35,33.21,33.27,11865,0
+DECW.US,D,20251107,000000,33.11,33.245,33.06,33.24,19509,0
+DECW.US,D,20251110,000000,33.44,33.4852,33.395,33.4765,11400,0
+DECW.US,D,20251111,000000,33.46,33.55,33.4502,33.55,10150,0
+DECW.US,D,20251112,000000,33.53,33.55,33.48,33.5321,27938,0
+DECW.US,D,20251113,000000,33.48,33.49,33.33,33.38,21439,0
+DECW.US,D,20251114,000000,33.25,33.4278,33.04,33.385,34912,0
+DECW.US,D,20251117,000000,33.4,33.41,33.16,33.24,11707,0
+DECW.US,D,20251118,000000,33.18,33.21,33,33.1279,22310,0
+DECW.US,D,20251119,000000,33.1566,33.28,33.09,33.21,26733,0
+DECW.US,D,20251120,000000,33.51,33.53,32.8925,32.9,26535,0
+DECW.US,D,20251121,000000,32.9201,33.31,32.86,33.1494,21632,0
+DECW.US,D,20251124,000000,33.32,33.59,33.32,33.5729,53995,0
+DECW.US,D,20251125,000000,33.53,33.7,33.42,33.67,19581,0
+DECW.US,D,20251126,000000,33.69,33.75,33.6802,33.75,108119,0
+DECW.US,D,20251128,000000,33.7538,33.7999,33.7,33.71,55208,0
+DECW.US,D,20251201,000000,33.72,33.81,33.52,33.7021,220643,0
+DECW.US,D,20251202,000000,33.7731,33.805,33.71,33.71,102675,0
+DECW.US,D,20251203,000000,33.76,33.9,33.73,33.81,39217,0
+DECW.US,D,20251204,000000,33.76,33.85,33.75,33.8152,56477,0
+DECW.US,D,20251205,000000,33.8834,33.91,33.8,33.8,33692,0
+DECW.US,D,20251208,000000,33.8585,33.86,33.75,33.81,60070,0
+DECW.US,D,20251209,000000,33.9,33.94,33.75,33.78,39903,0
+DECW.US,D,20251210,000000,33.78,33.935,33.73,33.9,21396,0
+DECW.US,D,20251211,000000,33.86,33.98,33.81,33.97,32443,0
+DECW.US,D,20251212,000000,33.9999,33.9999,33.76,33.84,32457,0
+DECW.US,D,20251215,000000,33.81,34.05,33.77,33.82,50195,0
+DECW.US,D,20251216,000000,33.77,33.82,33.69,33.775,37685,0
+DECW.US,D,20251217,000000,33.739,33.86,33.6035,33.62,51907,0
+DECW.US,D,20251218,000000,33.7,33.83,33.7,33.77,36762,0
+DECW.US,D,20251219,000000,33.86,33.91,33.8,33.91,19783,0
+DECW.US,D,20251222,000000,33.93,34.06,33.92,34.03,75212,0
+DECW.US,D,20251223,000000,33.94,34.08,33.85,34.01,29762,0
+DECW.US,D,20251224,000000,34.05,34.0752,34.001,34.0752,3531,0
+DECW.US,D,20251226,000000,34.12,34.14,34.03,34.0802,6570,0
+DECW.US,D,20251229,000000,34.04,34.11,34.0002,34.06,13673,0
+DECW.US,D,20251230,000000,34.052,34.09,34.01,34.0452,24049,0
+DECW.US,D,20251231,000000,34.05,34.06,33.92,33.94,13575,0
+DECW.US,D,20260102,000000,33.98,34.0299,33.89,33.9702,47876,0
+DECW.US,D,20260105,000000,34.02,34.11,33.97,34.03,12367,0
+DECW.US,D,20260106,000000,34.03,34.1999,34.03,34.1001,41494,0
+DECW.US,D,20260107,000000,34.15,34.24,34.095,34.11,19122,0
+DECW.US,D,20260108,000000,34.092,34.14,34.05,34.12,18543,0
+DECW.US,D,20260109,000000,34.14,34.27,34.14,34.25,22610,0
+DECW.US,D,20260112,000000,34.165,34.27,34.14,34.2356,9886,0
+DECW.US,D,20260113,000000,34.2,34.2292,34.15,34.1998,11207,0
+DECW.US,D,20260114,000000,34.17,34.17,34.07,34.1324,10289,0
+DECW.US,D,20260115,000000,34.25,34.3,34.1342,34.2,11398,0
+DECW.US,D,20260116,000000,34.24,34.2499,34.16,34.24,12437,0
+DECW.US,D,20260120,000000,33.9201,34.04,33.8,33.89,19436,0
+DECW.US,D,20260121,000000,33.98,34.12,33.8701,34.08,12327,0
+DECW.US,D,20260122,000000,34.14,34.21,34.0701,34.09,10345,0
+DECW.US,D,20260123,000000,34.1014,34.19,34.08,34.1374,13722,0
+DECW.US,D,20260126,000000,34.2,34.26,34.16,34.23,7053,0
+DECW.US,D,20260127,000000,34.27,34.31,34.2201,34.28,11892,0
+DECW.US,D,20260128,000000,34.304,34.31,34.1997,34.295,7718,0
+DECW.US,D,20260129,000000,34.15,34.25,34.06,34.25,9106,0
+DECW.US,D,20260130,000000,34.1719,34.2361,34.09,34.2,20220,0
+DECW.US,D,20260202,000000,34.248,34.33,34.23,34.23,13905,0
+DECW.US,D,20260203,000000,34.24,34.24,34,34.13,8726,0
+DECW.US,D,20260204,000000,34.14,34.27,33.95,34.03,19198,0
+DECW.US,D,20260205,000000,33.94,34.08,33.867,33.8877,7070,0
+DECW.US,D,20260206,000000,34.03,34.22,34.02,34.17,13650,0
+DECW.US,D,20260209,000000,34.2,34.32,34.08,34.2698,177316,0
+DECW.US,D,20260210,000000,34.27,34.3124,34.1801,34.19,15862,0
+DECW.US,D,20260211,000000,34.25,34.26,34.17,34.19,22668,0
+DECW.US,D,20260212,000000,34.25,34.27,33.97,33.97,14211,0
+DECW.US,D,20260213,000000,33.94,34.12,33.94,33.9884,13828,0
+DECW.US,D,20260217,000000,33.98,34.0622,33.89,34.02,10923,0
+DECW.US,D,20260218,000000,34.12,34.23,34.05,34.1288,12825,0

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

@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DISV.US,D,20220325,000000,24.7525,24.7823,24.6136,24.7803,51348.608512088,0
+DISV.US,D,20220328,000000,24.6929,24.6929,24.4347,24.5539,39885.993258452,0
+DISV.US,D,20220329,000000,24.9213,25.1098,24.9014,25.0801,57950.615628122,0
+DISV.US,D,20220330,000000,25.0503,25.0503,24.8319,24.8716,68150.23821608,0
+DISV.US,D,20220331,000000,24.8319,24.8319,24.5042,24.5042,42266.945939201,0
+DISV.US,D,20220401,000000,24.9014,24.9014,24.5837,24.7227,32772.343180566,0
+DISV.US,D,20220404,000000,24.7327,24.8616,24.683,24.8319,18751.513117668,0
+DISV.US,D,20220405,000000,24.7227,24.7425,24.3256,24.3768,30138.590532447,0
+DISV.US,D,20220406,000000,24.0575,24.1865,23.9109,24.0078,287930.09829621,0
+DISV.US,D,20220407,000000,24.683,24.683,23.8241,24.0178,43156.278095334,0
+DISV.US,D,20220408,000000,24.0773,24.1965,23.9681,24.1667,49056.286895598,0
+DISV.US,D,20220411,000000,24.0773,24.0873,23.9085,23.9135,46155.633883519,0
+DISV.US,D,20220412,000000,24.0476,24.0972,23.8311,23.8539,83919.517455704,0
+DISV.US,D,20220413,000000,23.9681,24.1865,23.9185,24.1667,55071.113210922,0
+DISV.US,D,20220414,000000,24.4149,24.4149,24.0575,24.1965,65012.899975585,0
+DISV.US,D,20220418,000000,24.256,24.256,24.0767,24.1071,39036.947949709,0
+DISV.US,D,20220419,000000,24.0376,24.1865,24.0376,24.1865,19014.384796887,0
+DISV.US,D,20220420,000000,24.6036,24.6036,24.3365,24.417,44931.920894048,0
+DISV.US,D,20220421,000000,24.8121,24.822,24.2155,24.2163,49668.646975925,0
+DISV.US,D,20220422,000000,24.107,24.1071,23.7408,23.7894,141117.77620882,0
+DISV.US,D,20220425,000000,23.6901,23.6901,23.1638,23.5709,42294.139561189,0
+DISV.US,D,20220426,000000,23.5015,23.5015,22.9256,22.9554,231048.09129511,0
+DISV.US,D,20220427,000000,22.946,23.0745,22.8164,22.8958,43923.742538114,0
+DISV.US,D,20220428,000000,23.3029,23.3525,22.9455,23.3525,324569.97882622,0
+DISV.US,D,20220429,000000,23.6007,23.6007,23.0845,23.0845,189013.80189958,0
+DISV.US,D,20220502,000000,23.0051,23.0944,22.7319,22.9753,148307.97129674,0
+DISV.US,D,20220503,000000,23.2334,23.3425,23.144,23.2731,55461.895630605,0
+DISV.US,D,20220504,000000,23.1838,23.6788,23.0348,23.5809,76483.572598698,0
+DISV.US,D,20220505,000000,23.3426,23.3525,22.6774,22.866,161948.09065181,0
+DISV.US,D,20220506,000000,22.7866,22.8064,22.5582,22.7271,134748.42563646,0
+DISV.US,D,20220509,000000,22.3398,22.3398,21.9526,22.0122,182833.79950996,0
+DISV.US,D,20220510,000000,22.2504,22.31,21.8731,22.0519,184290.16904311,0
+DISV.US,D,20220511,000000,22.1413,22.4093,21.9543,21.9543,179429.5609055,0
+DISV.US,D,20220512,000000,21.8831,22.027,21.6874,21.9129,503935.08077589,0
+DISV.US,D,20220513,000000,22.2306,22.4987,22.1511,22.4788,122376.334803,0
+DISV.US,D,20220516,000000,22.3696,22.6108,22.32,22.5483,191499.50038354,0
+DISV.US,D,20220517,000000,22.9157,22.9653,22.8064,22.9355,114599.96608555,0
+DISV.US,D,20220518,000000,22.8462,22.856,22.4689,22.4887,270685.31327092,0
+DISV.US,D,20220519,000000,22.4987,22.9355,22.4987,22.7667,214188.0456624,0
+DISV.US,D,20220520,000000,23.0547,23.0547,22.578,22.8462,169471.65940189,0
+DISV.US,D,20220523,000000,23.1043,23.3129,23.0745,23.2334,167133.0079109,0
+DISV.US,D,20220524,000000,23.154,23.2334,23.0249,23.1838,135421.21598787,0
+DISV.US,D,20220525,000000,23.0447,23.3426,23.0447,23.2631,64394.496868149,0
+DISV.US,D,20220526,000000,23.4022,23.6405,23.4022,23.5909,104515.16101265,0
+DISV.US,D,20220527,000000,23.7696,23.7993,23.6901,23.7993,194986.32702515,0
+DISV.US,D,20220531,000000,23.7795,23.8291,23.6406,23.6702,97186.98347241,0
+DISV.US,D,20220601,000000,23.8887,23.9185,23.5263,23.6206,91539.77463952,0
+DISV.US,D,20220602,000000,23.8787,24.1965,23.7795,24.1965,110062.65989825,0
+DISV.US,D,20220603,000000,23.8689,23.8877,23.7298,23.8061,2664452.2330025,0
+DISV.US,D,20220606,000000,24.0972,24.0972,23.8986,23.9494,2746545.7491003,0
+DISV.US,D,20220607,000000,23.6702,24.0724,23.6702,24.0376,116667.68852784,0
+DISV.US,D,20220608,000000,23.8489,23.8986,23.695,23.71,90851.876720335,0
+DISV.US,D,20220609,000000,23.6603,23.6702,23.2334,23.2631,318108.97567604,0
+DISV.US,D,20220610,000000,22.7767,22.7767,22.5531,22.6277,159080.67428883,0
+DISV.US,D,20220613,000000,22.1115,22.1213,21.754,21.8235,227605.58018563,0
+DISV.US,D,20220614,000000,21.8335,21.8433,21.3767,21.5455,271805.28762837,0
+DISV.US,D,20220615,000000,21.8037,22.0565,21.6051,21.9922,316161.10660474,0
+DISV.US,D,20220616,000000,21.4462,21.5555,21.2575,21.4064,958532.87389565,0
+DISV.US,D,20220617,000000,21.4462,21.5057,21.2079,21.3121,294545.19863765,0
+DISV.US,D,20220621,000000,21.6051,21.72,21.5753,21.6051,235286.26764053,0
+DISV.US,D,20220622,000000,21.366,22.4119,21.2614,21.3361,313383.14888461,0
+DISV.US,D,20220623,000000,21.3062,21.3062,20.8381,21.0473,580244.12578049,0
+DISV.US,D,20220624,000000,21.2027,21.5254,21.1568,21.5254,180338.17001896,0
+DISV.US,D,20220627,000000,21.5453,21.625,21.3959,21.5079,242683.30171236,0
+DISV.US,D,20220628,000000,21.625,21.7644,21.3761,21.4058,306420.88598556,0
+DISV.US,D,20220629,000000,21.1668,21.2564,21.107,21.107,644607.15919372,0
+DISV.US,D,20220630,000000,20.7584,20.9875,20.6488,20.9676,391469.92185515,0
+DISV.US,D,20220701,000000,20.7958,21.0672,20.6687,21.0572,369303.12087304,0
+DISV.US,D,20220705,000000,20.4197,20.4197,20.1209,20.35,521962.90760048,0
+DISV.US,D,20220706,000000,20.2504,20.2902,20.0313,20.2205,478851.08991141,0
+DISV.US,D,20220707,000000,20.609,20.7186,20.604,20.6986,608175.4997354,0
+DISV.US,D,20220708,000000,20.8381,20.9128,20.6588,20.8281,734773.23240959,0
+DISV.US,D,20220711,000000,20.5691,20.599,20.3799,20.3898,414201.93610506,0
+DISV.US,D,20220712,000000,20.3201,20.4795,20.2723,20.35,640622.55624544,0
+DISV.US,D,20220713,000000,20.1109,20.4297,20.0462,20.35,266508.59704331,0
+DISV.US,D,20220714,000000,19.9117,20.0014,19.6827,19.9814,238669.58475917,0
+DISV.US,D,20220715,000000,20.0811,20.3002,20.0113,20.3002,197258.4265295,0
+DISV.US,D,20220718,000000,20.599,20.7484,20.4695,20.5293,267248.49434059,0
+DISV.US,D,20220719,000000,20.8281,21.117,20.8281,21.107,156914.44716957,0
+DISV.US,D,20220720,000000,21.0771,21.1169,20.9078,20.9975,369603.29630301,0
+DISV.US,D,20220721,000000,20.9775,21.2664,20.9775,21.2664,124428.23734257,0
+DISV.US,D,20220722,000000,21.3859,21.4457,21.1279,21.2166,271172.86141663,0
+DISV.US,D,20220725,000000,21.4656,21.4656,21.2963,21.3859,189974.9056452,0
+DISV.US,D,20220726,000000,21.366,21.366,21.0075,21.0573,302116.02898324,0
+DISV.US,D,20220727,000000,21.1967,21.5154,21.1668,21.5055,294379.73512599,0
+DISV.US,D,20220728,000000,21.5652,21.7346,21.4158,21.625,263410.46534808,0
+DISV.US,D,20220729,000000,21.864,22.0732,21.653,21.9836,183229.4918862,0
+DISV.US,D,20220801,000000,22.133,22.133,21.8692,21.9836,91948.051102793,0
+DISV.US,D,20220802,000000,21.9437,21.9437,21.5752,21.6051,154332.33611314,0
+DISV.US,D,20220803,000000,21.6848,21.7545,21.5353,21.6947,185731.28844632,0
+DISV.US,D,20220804,000000,21.6748,21.8136,21.6713,21.7644,168666.46584242,0
+DISV.US,D,20220805,000000,21.7146,21.7445,21.4656,21.7146,119142.53955404,0
+DISV.US,D,20220808,000000,21.9338,21.9537,21.7794,21.8242,136380.038325,0
+DISV.US,D,20220809,000000,21.9836,21.9836,21.6649,21.7047,128376.69876751,0
+DISV.US,D,20220810,000000,22.3721,22.382,22.143,22.3123,185016.48942914,0
+DISV.US,D,20220811,000000,22.4318,22.5015,22.3156,22.3322,91674.981815332,0
+DISV.US,D,20220812,000000,22.392,22.5107,22.3322,22.4816,74464.589186875,0
+DISV.US,D,20220815,000000,22.4019,22.4019,22.123,22.2426,227763.8800912,0
+DISV.US,D,20220816,000000,22.2924,22.3521,22.1809,22.3222,257616.77837037,0
+DISV.US,D,20220817,000000,22.123,22.133,21.9039,22.0533,212926.78082876,0
+DISV.US,D,20220818,000000,21.9637,22.0483,21.9237,22.0035,95907.555770975,0
+DISV.US,D,20220819,000000,21.874,21.874,21.5353,21.6051,175220.12874148,0
+DISV.US,D,20220822,000000,21.2664,21.2664,21.0402,21.0971,105967.95036526,0
+DISV.US,D,20220823,000000,21.2166,21.4541,21.2166,21.2863,127593.63242847,0
+DISV.US,D,20220824,000000,21.2664,21.3959,21.2365,21.3859,96265.959210767,0
+DISV.US,D,20220825,000000,21.3859,21.5254,21.3461,21.5254,107891.48255193,0
+DISV.US,D,20220826,000000,21.6051,21.6051,20.9717,20.9975,158725.53906141,0
+DISV.US,D,20220829,000000,20.9775,21.0572,20.9028,20.9775,109618.24422264,0
+DISV.US,D,20220830,000000,21.1967,21.1967,20.7584,20.8082,414016.20883234,0
+DISV.US,D,20220831,000000,20.9078,20.9078,20.7285,20.7385,272700.84470897,0
+DISV.US,D,20220901,000000,20.4098,20.4098,20.1647,20.34,377091.6191529,0
+DISV.US,D,20220902,000000,20.6389,20.6687,20.1956,20.2902,191370.37001862,0
+DISV.US,D,20220906,000000,20.4496,20.4496,20.0314,20.1209,221806.55232726,0
+DISV.US,D,20220907,000000,20.0313,20.2902,19.9416,20.2703,343625.57247089,0
+DISV.US,D,20220908,000000,20.1408,20.3699,20.1209,20.3699,213219.9287403,0
+DISV.US,D,20220909,000000,20.9377,20.9477,20.7385,20.9377,287062.08058076,0
+DISV.US,D,20220912,000000,21.3062,21.3062,21.176,21.2066,286263.95527366,0
+DISV.US,D,20220913,000000,20.9078,20.9078,20.4453,20.4596,184114.95920804,0
+DISV.US,D,20220914,000000,20.6887,20.6887,20.4197,20.4994,235270.27370276,0
+DISV.US,D,20220915,000000,20.4196,20.5193,20.2834,20.35,653419.66730156,0
+DISV.US,D,20220916,000000,20.1707,20.2902,20.0612,20.2554,269448.10760833,0
+DISV.US,D,20220919,000000,20.0014,20.35,19.8818,20.35,348190.44765503,0
+DISV.US,D,20220920,000000,20.13,20.13,19.8,19.97,184453,0
+DISV.US,D,20220921,000000,20,20.152,19.75,19.79,243528,0
+DISV.US,D,20220922,000000,19.82,19.87,19.64,19.72,720607,0
+DISV.US,D,20220923,000000,19.22,19.22,18.8099,18.95,611834,0
+DISV.US,D,20220926,000000,18.69,18.76,18.35,18.48,830507,0
+DISV.US,D,20220927,000000,18.55,18.5875,18.22,18.36,952389,0
+DISV.US,D,20220928,000000,18.25,18.8589,18.205,18.81,1282929,0
+DISV.US,D,20220929,000000,18.55,18.55,18.19,18.5,779073,0
+DISV.US,D,20220930,000000,18.67,18.763,18.4401,18.56,828342,0
+DISV.US,D,20221003,000000,18.58,19.08,18.58,19.02,1134163,0
+DISV.US,D,20221004,000000,19.4204,19.74,19.39,19.695,521327,0
+DISV.US,D,20221005,000000,19.4,19.49,19.13,19.39,721799,0
+DISV.US,D,20221006,000000,19.32,19.38,19.14,19.185,396786,0
+DISV.US,D,20221007,000000,19.06,19.08,18.82,18.86,347991,0
+DISV.US,D,20221010,000000,18.96,18.96,18.723,18.795,560003,0
+DISV.US,D,20221011,000000,18.82,18.89,18.5241,18.59,451576,0
+DISV.US,D,20221012,000000,18.45,18.53,18.38,18.45,821935,0
+DISV.US,D,20221013,000000,18.19,19.03,18.16,18.97,588447,0
+DISV.US,D,20221014,000000,19.04,19.04,18.5579,18.56,544909,0
+DISV.US,D,20221017,000000,19.04,19.115,19.01,19.04,803640,0
+DISV.US,D,20221018,000000,19.19,19.31,19.0042,19.14,584022,0
+DISV.US,D,20221019,000000,18.95,19.07,18.825,18.97,508028,0
+DISV.US,D,20221020,000000,19.08,19.2794,18.9,18.97,417407,0
+DISV.US,D,20221021,000000,18.78,19.31,18.72,19.29,943247,0
+DISV.US,D,20221024,000000,19.23,19.29,19.08,19.24,580841,0
+DISV.US,D,20221025,000000,19.42,19.65,19.37,19.64,375661,0
+DISV.US,D,20221026,000000,19.77,20.04,19.68,19.93,466003,0
+DISV.US,D,20221027,000000,19.92,19.99,19.8,19.815,493573,0
+DISV.US,D,20221028,000000,19.84,19.84,19.59,19.83,334261,0
+DISV.US,D,20221031,000000,19.6,19.83,19.6,19.7,434778,0
+DISV.US,D,20221101,000000,20.27,20.2978,19.83,19.93,284485,0
+DISV.US,D,20221102,000000,20.13,20.22,19.63,19.66,372609,0
+DISV.US,D,20221103,000000,19.36,19.58,19.33,19.52,1161242,0
+DISV.US,D,20221104,000000,20.08,20.3,19.95,20.29,983140,0
+DISV.US,D,20221107,000000,20.59,20.59,20.35,20.45,615958,0
+DISV.US,D,20221108,000000,20.46,20.74,20.4381,20.65,361340,0
+DISV.US,D,20221109,000000,20.65,20.65,20.33,20.34,311959,0
+DISV.US,D,20221110,000000,21.27,21.47,21.01,21.47,279054,0
+DISV.US,D,20221111,000000,21.54,21.95,21.54,21.92,232847,0
+DISV.US,D,20221114,000000,21.77,21.79,21.59,21.59,152565,0
+DISV.US,D,20221115,000000,22.02,22.02,21.62,21.7,163708,0
+DISV.US,D,20221116,000000,21.59,21.62,21.47,21.53,361776,0
+DISV.US,D,20221117,000000,21.41,21.53,21.27,21.53,208807,0
+DISV.US,D,20221118,000000,21.48,21.5899,21.45,21.56,253640,0
+DISV.US,D,20221121,000000,21.59,21.59,21.33,21.45,246218,0
+DISV.US,D,20221122,000000,21.64,21.84,21.64,21.83,332599,0
+DISV.US,D,20221123,000000,21.86,22.11,21.8133,22.09,405219,0
+DISV.US,D,20221125,000000,22.2,22.31,22.1996,22.28,43647,0
+DISV.US,D,20221128,000000,22.07,22.17,21.81,21.83,204839,0
+DISV.US,D,20221129,000000,21.95,22.06,21.9,21.97,228129,0
+DISV.US,D,20221130,000000,22.15,22.28,21.79,22.21,388965,0
+DISV.US,D,20221201,000000,22.46,22.56,22.34,22.48,327367,0
+DISV.US,D,20221202,000000,22.3,22.6,22.29,22.54,467070,0
+DISV.US,D,20221205,000000,22.57,22.57,22.07,22.13,544303,0
+DISV.US,D,20221206,000000,22.35,22.35,21.91,21.99,566968,0
+DISV.US,D,20221207,000000,22.0475,22.09,21.93,22,1025588,0
+DISV.US,D,20221208,000000,22.08,22.115,22,22.08,448504,0
+DISV.US,D,20221209,000000,22.075,22.28,22.075,22.09,315726,0
+DISV.US,D,20221212,000000,22.31,22.31,21.95,22.09,302264,0
+DISV.US,D,20221213,000000,22.95,22.95,22.38,22.43,264560,0
+DISV.US,D,20221214,000000,22.51,22.56,22.24,22.39,401518,0
+DISV.US,D,20221215,000000,22.35,22.35,21.85,21.92,301349,0
+DISV.US,D,20221216,000000,21.81,21.83,21.66,21.79,293065,0
+DISV.US,D,20221219,000000,22.1,22.1,21.665,21.74,622651,0
+DISV.US,D,20221220,000000,21.86,21.9381,21.73,21.86,495318,0
+DISV.US,D,20221221,000000,22.02,22.13,21.97,22.08,190609,0
+DISV.US,D,20221222,000000,22.0096,22.02,21.7277,21.94,347982,0
+DISV.US,D,20221223,000000,21.98,22.1577,21.9201,22.14,324143,0
+DISV.US,D,20221227,000000,22.24,22.291,22.151,22.24,345865,0
+DISV.US,D,20221228,000000,22.42,22.42,21.95,21.95,334142,0
+DISV.US,D,20221229,000000,22.21,22.37,22.181,22.329,394012,0
+DISV.US,D,20221230,000000,22.31,22.31,22.1701,22.21,250529,0
+DISV.US,D,20230103,000000,22.36,22.64,22.325,22.4,290785,0
+DISV.US,D,20230104,000000,22.82,22.82,22.57,22.73,1238174,0
+DISV.US,D,20230105,000000,22.58,22.61,22.48,22.55,190235,0
+DISV.US,D,20230106,000000,22.76,23.125,22.57,23.1,267751,0
+DISV.US,D,20230109,000000,23.34,23.39,23.17,23.18,254825,0
+DISV.US,D,20230110,000000,22.97,23.225,22.97,23.225,500715,0
+DISV.US,D,20230111,000000,23.31,23.32,23.19,23.32,180160,0
+DISV.US,D,20230112,000000,23.56,23.77,23.35,23.75,239862,0
+DISV.US,D,20230113,000000,23.73,23.93,23.705,23.91,346661,0
+DISV.US,D,20230117,000000,23.97,24.005,23.86,23.91,188401,0
+DISV.US,D,20230118,000000,24.15,24.19,23.805,23.81,230309,0
+DISV.US,D,20230119,000000,23.74,23.87,23.655,23.81,235326,0
+DISV.US,D,20230120,000000,23.81,24.13,23.77,24.13,432361,0
+DISV.US,D,20230123,000000,24.03,24.22,24.03,24.2,447031,0
+DISV.US,D,20230124,000000,24.08,24.246,23.99,24.22,210742,0
+DISV.US,D,20230125,000000,24.11,24.34,24.08,24.325,317782,0
+DISV.US,D,20230126,000000,24.415,24.47,24.24,24.47,400269,0
+DISV.US,D,20230127,000000,24.38,24.53,24.37,24.49,228915,0
+DISV.US,D,20230130,000000,24.33,24.42,24.23,24.23,263944,0
+DISV.US,D,20230131,000000,24.42,24.46,24.201,24.45,317394,0
+DISV.US,D,20230201,000000,24.5389,24.86,24.3341,24.75,314106,0
+DISV.US,D,20230202,000000,24.84,24.84,24.53,24.62,372592,0
+DISV.US,D,20230203,000000,24.27,24.44,24.2,24.26,657359,0
+DISV.US,D,20230206,000000,24.18,24.18,23.89,23.98,223457,0
+DISV.US,D,20230207,000000,24.03,24.24,23.83,24.22,206649,0
+DISV.US,D,20230208,000000,24.2,24.23,24.04,24.07,275454,0
+DISV.US,D,20230209,000000,24.39,24.39,24.02,24.08,224001,0
+DISV.US,D,20230210,000000,24.13,24.13,23.93,24.04,185362,0
+DISV.US,D,20230213,000000,24.09,24.16,23.9414,24.16,190743,0
+DISV.US,D,20230214,000000,23.96,24.31,23.96,24.21,223884,0
+DISV.US,D,20230215,000000,23.93,24.12,23.93,24.12,129584,0
+DISV.US,D,20230216,000000,24.05,24.15,23.87,24.01,219075,0
+DISV.US,D,20230217,000000,23.96,24.14,23.91,24.1,190898,0
+DISV.US,D,20230221,000000,24.1,24.14,23.9,23.93,185304,0
+DISV.US,D,20230222,000000,23.94,23.94,23.635,23.69,274769,0
+DISV.US,D,20230223,000000,23.87,23.96,23.7199,23.94,424309,0
+DISV.US,D,20230224,000000,23.73,23.73,23.55,23.65,385299,0
+DISV.US,D,20230227,000000,24.09,24.09,23.9,23.99,176067,0
+DISV.US,D,20230228,000000,23.83,24.019,23.83,23.89,140648,0
+DISV.US,D,20230301,000000,24.13,24.1737,24.0394,24.15,209866,0
+DISV.US,D,20230302,000000,23.93,24.11,23.691,24.07,389294,0
+DISV.US,D,20230303,000000,24.41,24.46,24.1801,24.44,298116,0
+DISV.US,D,20230306,000000,24.42,24.46,24.33,24.38,223663,0
+DISV.US,D,20230307,000000,24.42,24.42,23.8901,23.94,210829,0
+DISV.US,D,20230308,000000,23.96,24.15,23.96,24.045,315640,0
+DISV.US,D,20230309,000000,24.04,24.142,23.8,23.83,204945,0
+DISV.US,D,20230310,000000,23.77,23.89,23.57,23.58,507968,0
+DISV.US,D,20230313,000000,23.18,23.39,23,23.19,443981,0
+DISV.US,D,20230314,000000,23.34,23.41,23.215,23.3665,177260,0
+DISV.US,D,20230315,000000,22.82,22.82,22.36,22.66,400609,0
+DISV.US,D,20230316,000000,22.34,22.78,22.33,22.76,500865,0
+DISV.US,D,20230317,000000,22.61,22.62,22.44,22.54,403868,0
+DISV.US,D,20230320,000000,22.63,22.8999,22.63,22.85,223888,0
+DISV.US,D,20230321,000000,22.85,23.15,22.85,23.12,202645,0
+DISV.US,D,20230322,000000,23.05,23.3599,22.92,22.93,237347,0
+DISV.US,D,20230323,000000,23.17,23.33,22.895,22.98,221641,0
+DISV.US,D,20230324,000000,22.73,22.8682,22.62,22.86,142017,0
+DISV.US,D,20230327,000000,23.12,23.12,22.9041,23.08,285028,0
+DISV.US,D,20230328,000000,23.13,23.16,23.01,23.14,241670,0
+DISV.US,D,20230329,000000,23.46,23.46,23.3492,23.39,122024,0
+DISV.US,D,20230330,000000,23.73,23.79,23.69,23.74,238800,0
+DISV.US,D,20230331,000000,23.76,23.86,23.74,23.805,149210,0
+DISV.US,D,20230403,000000,24.04,24.1,23.8,24.1,186551,0
+DISV.US,D,20230404,000000,24.19,24.19,23.9902,24.08,137673,0
+DISV.US,D,20230405,000000,23.88,23.88,23.617,23.72,143700,0
+DISV.US,D,20230406,000000,23.8,23.87,23.64,23.79,122402,0
+DISV.US,D,20230410,000000,23.67,23.94,23.63,23.94,662669,0
+DISV.US,D,20230411,000000,23.9408,24.08,23.9408,24.03,133746,0
+DISV.US,D,20230412,000000,24.35,24.35,24.105,24.17,321296,0
+DISV.US,D,20230413,000000,24.42,24.57,24.41,24.55,136200,0
+DISV.US,D,20230414,000000,24.53,24.61,24.3501,24.47,166053,0
+DISV.US,D,20230417,000000,24.52,24.52,24.31,24.44,426754,0
+DISV.US,D,20230418,000000,24.61,24.61,24.5225,24.59,171179,0
+DISV.US,D,20230419,000000,24.49,24.5,24.4,24.47,115878,0
+DISV.US,D,20230420,000000,24.4001,24.5,24.35,24.45,310247,0
+DISV.US,D,20230421,000000,24.5,24.5,24.27,24.44,265202,0
+DISV.US,D,20230424,000000,24.41,24.48,24.36,24.48,158262,0
+DISV.US,D,20230425,000000,24.28,24.28,24.0401,24.07,277626,0
+DISV.US,D,20230426,000000,24.44,24.44,24.02,24.05,131491,0
+DISV.US,D,20230427,000000,24.17,24.4,24.17,24.4,135893,0
+DISV.US,D,20230428,000000,24.29,24.46,24.2646,24.46,118529,0
+DISV.US,D,20230501,000000,24.54,24.54,24.3549,24.39,107564,0
+DISV.US,D,20230502,000000,24.22,24.22,23.955,24.125,117866,0
+DISV.US,D,20230503,000000,24.15,24.33,24.1125,24.16,152278,0
+DISV.US,D,20230504,000000,24.21,24.21,24.05,24.11,153014,0
+DISV.US,D,20230505,000000,24.41,24.57,24.254,24.53,192338,0
+DISV.US,D,20230508,000000,24.74,24.74,24.572,24.6,133212,0
+DISV.US,D,20230509,000000,24.49,24.63,24.47,24.6,384755,0
+DISV.US,D,20230510,000000,24.74,24.74,24.33,24.49,357758,0
+DISV.US,D,20230511,000000,24.28,24.29,24.09,24.2,106710,0
+DISV.US,D,20230512,000000,24.28,24.29,24.07,24.18,96728,0
+DISV.US,D,20230515,000000,24.3,24.38,24.2301,24.37,82453,0
+DISV.US,D,20230516,000000,24.41,24.41,24.0313,24.05,133962,0
+DISV.US,D,20230517,000000,24.13,24.19,23.96,24.17,124111,0
+DISV.US,D,20230518,000000,24.01,24.06,23.92,24.06,138140,0
+DISV.US,D,20230519,000000,24.13,24.1399,24.05,24.09,580024,0
+DISV.US,D,20230522,000000,24.09,24.11,24.01,24.07,112875,0
+DISV.US,D,20230523,000000,23.98,23.98,23.82,23.84,168642,0
+DISV.US,D,20230524,000000,23.7,23.7,23.4401,23.47,106410,0
+DISV.US,D,20230525,000000,23.48,23.48,23.275,23.35,186998,0
+DISV.US,D,20230526,000000,23.38,23.42,23.32,23.39,91194,0
+DISV.US,D,20230530,000000,23.43,23.43,23.19,23.28,101950,0
+DISV.US,D,20230531,000000,23.07,23.07,22.85,23.01,165868,0
+DISV.US,D,20230601,000000,23.2,23.4,23.15,23.38,1708928,0
+DISV.US,D,20230602,000000,23.79,23.84,23.74,23.83,209005,0
+DISV.US,D,20230605,000000,23.82,23.82,23.66,23.68,147772,0
+DISV.US,D,20230606,000000,23.66,23.85,23.62,23.84,589936,0
+DISV.US,D,20230607,000000,23.88,23.95,23.7001,23.74,117147,0
+DISV.US,D,20230608,000000,23.96,23.99,23.82,23.99,172708,0
+DISV.US,D,20230609,000000,24,24.1,23.92,23.94,155377,0
+DISV.US,D,20230612,000000,24.05,24.05,23.9105,24,997425,0
+DISV.US,D,20230613,000000,24.18,24.4173,24.1301,24.18,282798,0
+DISV.US,D,20230614,000000,24.39,24.404,24.12,24.25,77373,0
+DISV.US,D,20230615,000000,24.1,24.395,24.1,24.37,291295,0
+DISV.US,D,20230616,000000,24.37,24.3838,24.26,24.265,167220,0
+DISV.US,D,20230620,000000,24.19,24.19,23.8424,23.92,134389,0
+DISV.US,D,20230621,000000,23.64,23.805,23.56,23.74,143366,0
+DISV.US,D,20230622,000000,23.62,23.62,23.4401,23.5,248210,0
+DISV.US,D,20230623,000000,23.39,23.4,23.09,23.15,283872,0
+DISV.US,D,20230626,000000,23.29,23.29,23.131,23.21,204089,0
+DISV.US,D,20230627,000000,23.3,23.33,23.1453,23.32,244826,0
+DISV.US,D,20230628,000000,23.4,23.4201,23.3,23.39,186281,0
+DISV.US,D,20230629,000000,23.3,23.37,23.26,23.37,168430,0
+DISV.US,D,20230630,000000,23.55,23.6699,23.55,23.65,169976,0
+DISV.US,D,20230703,000000,23.75,23.84,23.7401,23.84,80015,0
+DISV.US,D,20230705,000000,23.82,23.82,23.6,23.63,349870,0
+DISV.US,D,20230706,000000,23.44,23.44,23.13,23.27,199932,0
+DISV.US,D,20230707,000000,23.46,23.81,23.46,23.73,105558,0
+DISV.US,D,20230710,000000,23.66,23.89,23.66,23.89,178536,0
+DISV.US,D,20230711,000000,24.01,24.16,23.995,24.16,99318,0
+DISV.US,D,20230712,000000,24.61,24.7399,24.55,24.71,190574,0
+DISV.US,D,20230713,000000,24.81,24.9899,24.81,24.96,144858,0
+DISV.US,D,20230714,000000,24.86,24.88,24.7,24.71,199479,0
+DISV.US,D,20230717,000000,24.66,24.74,24.56,24.69,191509,0
+DISV.US,D,20230718,000000,24.88,25.0469,24.88,25.01,155461,0
+DISV.US,D,20230719,000000,25.07,25.12,25.01,25.09,248426,0
+DISV.US,D,20230720,000000,25,25.08,24.88,24.91,924669,0
+DISV.US,D,20230721,000000,24.95,24.95,24.7725,24.83,109892,0
+DISV.US,D,20230724,000000,24.89,24.91,24.81,24.84,163811,0
+DISV.US,D,20230725,000000,24.87,24.9999,24.87,24.97,236084,0
+DISV.US,D,20230726,000000,24.95,25.14,24.92,25.1,239678,0
+DISV.US,D,20230727,000000,25.26,25.26,24.86,24.9,218216,0
+DISV.US,D,20230728,000000,25.54,25.54,24.9701,25.07,281891,0
+DISV.US,D,20230731,000000,25.16,25.2231,25.1001,25.13,308186,0
+DISV.US,D,20230801,000000,24.92,24.9417,24.76,24.85,139295,0
+DISV.US,D,20230802,000000,24.72,24.72,24.45,24.51,341857,0
+DISV.US,D,20230803,000000,24.48,24.58,24.3419,24.5,240607,0
+DISV.US,D,20230804,000000,24.74,24.9399,24.64,24.7,174561,0
+DISV.US,D,20230807,000000,24.78,24.8802,24.73,24.86,364928,0
+DISV.US,D,20230808,000000,24.85,24.85,24.41,24.65,204259,0
+DISV.US,D,20230809,000000,24.65,24.7499,24.6,24.64,216917,0
+DISV.US,D,20230810,000000,24.87,25.46,24.6101,24.67,213048,0
+DISV.US,D,20230811,000000,24.56,24.69,24.5401,24.61,184718,0
+DISV.US,D,20230814,000000,24.48,24.55,24.3797,24.53,118928,0
+DISV.US,D,20230815,000000,24.38,24.386,24.1601,24.23,220975,0
+DISV.US,D,20230816,000000,24.2,24.2651,24,24.02,239082,0
+DISV.US,D,20230817,000000,24.15,24.18,23.9,23.94,187943,0
+DISV.US,D,20230818,000000,23.8,24.1957,23.66,23.83,212118,0
+DISV.US,D,20230821,000000,23.92,23.92,23.66,23.835,231480,0
+DISV.US,D,20230822,000000,24,24,23.84,23.87,202809,0
+DISV.US,D,20230823,000000,24.19,24.19,23.909,24.08,213263,0
+DISV.US,D,20230824,000000,23.91,24.0095,23.75,23.76,147110,0
+DISV.US,D,20230825,000000,23.88,24.07,23.71,23.88,217976,0
+DISV.US,D,20230828,000000,24.12,24.3,24.06,24.16,160204,0
+DISV.US,D,20230829,000000,24.11,24.5221,24.11,24.52,187769,0
+DISV.US,D,20230830,000000,24.55,24.645,24.48,24.54,168759,0
+DISV.US,D,20230831,000000,24.57,24.57,24.41,24.5,139018,0
+DISV.US,D,20230901,000000,24.79,24.814,24.52,24.6,125420,0
+DISV.US,D,20230905,000000,24.64,24.64,24.38,24.43,107349,0
+DISV.US,D,20230906,000000,24.49,24.5086,24.28,24.39,116892,0
+DISV.US,D,20230907,000000,24.27,24.34,24.16,24.24,200355,0
+DISV.US,D,20230908,000000,24.26,24.3371,24.12,24.19,231462,0
+DISV.US,D,20230911,000000,24.53,24.55,24.46,24.52,184479,0
+DISV.US,D,20230912,000000,24.43,24.5656,24.43,24.5,177330,0
+DISV.US,D,20230913,000000,24.54,24.5499,24.38,24.43,128335,0
+DISV.US,D,20230914,000000,24.66,24.76,24.58,24.74,137975,0
+DISV.US,D,20230915,000000,24.75,24.819,24.6,24.63,142887,0
+DISV.US,D,20230918,000000,24.63,24.63,24.4501,24.54,130739,0
+DISV.US,D,20230919,000000,24.56,24.59,24.4,24.48,148161,0
+DISV.US,D,20230920,000000,24.53,24.68,24.35,24.37,187121,0
+DISV.US,D,20230921,000000,24.3,24.3,24.1,24.14,214115,0
+DISV.US,D,20230922,000000,24.345,24.4335,24.1089,24.14,238868,0
+DISV.US,D,20230925,000000,23.93,24.08,23.87,24.06,200031,0
+DISV.US,D,20230926,000000,23.89,23.96,23.71,23.73,141578,0
+DISV.US,D,20230927,000000,23.85,23.85,23.5601,23.74,200790,0
+DISV.US,D,20230928,000000,23.73,23.956,23.71,23.9,206666,0
+DISV.US,D,20230929,000000,24.07,24.12,23.7128,23.78,373706,0
+DISV.US,D,20231002,000000,23.74,23.74,23.3,23.35,231000,0
+DISV.US,D,20231003,000000,23.16,23.16,22.829,22.96,249375,0
+DISV.US,D,20231004,000000,22.88,22.88,22.5589,22.74,452797,0
+DISV.US,D,20231005,000000,22.86,23.07,22.85,23.03,444753,0
+DISV.US,D,20231006,000000,23.01,23.3881,22.9,23.32,461614,0
+DISV.US,D,20231009,000000,23.16,23.3499,23.1173,23.31,241529,0
+DISV.US,D,20231010,000000,23.57,23.77,23.56,23.68,222894,0
+DISV.US,D,20231011,000000,23.74,23.8085,23.545,23.7,217736,0
+DISV.US,D,20231012,000000,23.71,23.71,23.299,23.4,145141,0
+DISV.US,D,20231013,000000,23.33,23.33,23.105,23.16,241432,0
+DISV.US,D,20231016,000000,23.235,23.4125,23.22,23.39,298926,0
+DISV.US,D,20231017,000000,23.23,23.5197,23.18,23.44,208632,0
+DISV.US,D,20231018,000000,23.36,23.36,23.0201,23.08,243626,0
+DISV.US,D,20231019,000000,23.1,23.175,22.89,22.98,264490,0
+DISV.US,D,20231020,000000,22.88,22.9148,22.72,22.77,293738,0
+DISV.US,D,20231023,000000,22.65,22.8206,22.44,22.695,310605,0
+DISV.US,D,20231024,000000,22.73,22.8082,22.65,22.75,426146,0
+DISV.US,D,20231025,000000,22.58,22.79,22.44,22.47,292863,0
+DISV.US,D,20231026,000000,22.46,22.52,22.32,22.43,492997,0
+DISV.US,D,20231027,000000,22.79,22.79,22.51,22.58,334982,0
+DISV.US,D,20231030,000000,22.81,22.8799,22.7204,22.86,232192,0
+DISV.US,D,20231031,000000,22.99,23.0799,22.94,23.07,304722,0
+DISV.US,D,20231101,000000,23.06,23.18,22.9541,23.18,206930,0
+DISV.US,D,20231102,000000,23.58,23.64,23.4658,23.64,233551,0
+DISV.US,D,20231103,000000,23.91,24.11,23.91,23.98,226641,0
+DISV.US,D,20231106,000000,23.98,23.98,23.67,23.71,211030,0
+DISV.US,D,20231107,000000,23.56,23.56,23.38,23.48,259804,0
+DISV.US,D,20231108,000000,23.41,23.41,23.21,23.28,291945,0
+DISV.US,D,20231109,000000,23.55,23.62,23.35,23.385,250963,0
+DISV.US,D,20231110,000000,23.33,23.48,23.2268,23.47,210733,0
+DISV.US,D,20231113,000000,23.43,23.6,23.39,23.55,358174,0
+DISV.US,D,20231114,000000,24.05,24.29,23.98,24.26,353756,0
+DISV.US,D,20231115,000000,24.13,24.33,24.12,24.16,160485,0
+DISV.US,D,20231116,000000,24.03,24.04,23.8538,23.94,228533,0
+DISV.US,D,20231117,000000,24.25,24.318,24.1626,24.31,213124,0
+DISV.US,D,20231120,000000,24.3,24.39,24.15,24.36,313094,0
+DISV.US,D,20231121,000000,24.37,24.4111,24.21,24.26,368063,0
+DISV.US,D,20231122,000000,24.22,24.3,24.1697,24.3,391562,0
+DISV.US,D,20231124,000000,24.47,24.54,24.415,24.54,104294,0
+DISV.US,D,20231127,000000,24.59,24.59,24.43,24.51,309118,0
+DISV.US,D,20231128,000000,24.54,24.7299,24.5,24.66,404376,0
+DISV.US,D,20231129,000000,24.71,24.81,24.64,24.74,268712,0
+DISV.US,D,20231130,000000,24.73,24.73,24.59,24.65,354481,0
+DISV.US,D,20231201,000000,24.68,24.95,24.5999,24.95,179582,0
+DISV.US,D,20231204,000000,24.7,24.78,24.61,24.69,223738,0
+DISV.US,D,20231205,000000,24.67,24.67,24.5,24.53,526399,0
+DISV.US,D,20231206,000000,24.84,24.84,24.575,24.59,250849,0
+DISV.US,D,20231207,000000,24.6,24.7363,24.52,24.68,234777,0
+DISV.US,D,20231208,000000,24.61,24.7477,24.56,24.68,246484,0
+DISV.US,D,20231211,000000,24.76,24.76,24.57,24.645,346149,0
+DISV.US,D,20231212,000000,24.56,24.56,24.39,24.54,294696,0
+DISV.US,D,20231213,000000,24.61,24.98,24.4403,24.98,445226,0
+DISV.US,D,20231214,000000,25.29,25.41,25.05,25.37,288934,0
+DISV.US,D,20231215,000000,25.38,25.38,25.1,25.11,184343,0
+DISV.US,D,20231218,000000,25.26,25.26,25.11,25.21,399324,0
+DISV.US,D,20231219,000000,25.26,25.32,25.1837,25.32,321110,0
+DISV.US,D,20231220,000000,25.42,25.51,25.06,25.09,358897,0
+DISV.US,D,20231221,000000,25.38,25.51,25.32,25.51,402852,0
+DISV.US,D,20231222,000000,25.68,25.71,25.55,25.64,297844,0
+DISV.US,D,20231226,000000,25.7,25.775,25.65,25.75,325089,0
+DISV.US,D,20231227,000000,25.75,25.9083,25.726,25.87,217289,0
+DISV.US,D,20231228,000000,25.83,25.93,25.78,25.79,242843,0
+DISV.US,D,20231229,000000,25.77,25.8785,25.7401,25.785,296523,0
+DISV.US,D,20240102,000000,25.69,25.69,25.51,25.55,219265,0
+DISV.US,D,20240103,000000,25.32,25.43,25.141,25.28,326340,0
+DISV.US,D,20240104,000000,25.37,25.5171,25.3301,25.42,230561,0
+DISV.US,D,20240105,000000,25.325,25.6499,25.32,25.43,186722,0
+DISV.US,D,20240108,000000,25.49,25.705,25.43,25.69,287303,0
+DISV.US,D,20240109,000000,25.52,25.52,25.42,25.46,157088,0
+DISV.US,D,20240110,000000,25.5,25.56,25.46,25.525,318222,0
+DISV.US,D,20240111,000000,25.5,25.52,25.205,25.43,329029,0
+DISV.US,D,20240112,000000,25.56,25.69,25.4409,25.51,259291,0
+DISV.US,D,20240116,000000,25.29,25.29,24.96,24.995,256027,0
+DISV.US,D,20240117,000000,24.67,24.74,24.57,24.73,287858,0
+DISV.US,D,20240118,000000,24.89,24.955,24.81,24.95,248987,0
+DISV.US,D,20240119,000000,24.89,24.93,24.73,24.93,356774,0
+DISV.US,D,20240122,000000,25.06,25.17,25.02,25.11,235334,0
+DISV.US,D,20240123,000000,25.03,25.05,24.9137,25.04,221490,0
+DISV.US,D,20240124,000000,25.4,25.4,25.22,25.23,421262,0
+DISV.US,D,20240125,000000,25.37,25.4,25.2481,25.4,389145,0
+DISV.US,D,20240126,000000,25.58,25.58,25.33,25.4,235421,0
+DISV.US,D,20240129,000000,25.42,25.51,25.29,25.49,216400,0
+DISV.US,D,20240130,000000,25.37,25.45,25.305,25.44,285868,0
+DISV.US,D,20240131,000000,25.52,25.65,25.298,25.37,248391,0
+DISV.US,D,20240201,000000,25.46,25.56,25.33,25.56,298888,0
+DISV.US,D,20240202,000000,25.28,25.29,25.16,25.255,295713,0
+DISV.US,D,20240205,000000,25.05,25.05,24.88,24.97,303663,0
+DISV.US,D,20240206,000000,25.03,25.18,24.98,25.18,295657,0
+DISV.US,D,20240207,000000,25.22,25.24,25.12,25.18,265880,0
+DISV.US,D,20240208,000000,25.09,25.12,24.985,25.095,352536,0
+DISV.US,D,20240209,000000,25.08,25.145,24.99,25.14,314319,0
+DISV.US,D,20240212,000000,25.24,25.355,25.22,25.29,330587,0
+DISV.US,D,20240213,000000,25.03,25.205,24.65,24.76,315653,0
+DISV.US,D,20240214,000000,24.9,24.98,24.86,24.98,281721,0
+DISV.US,D,20240215,000000,25.04,25.2,25,25.19,415420,0
+DISV.US,D,20240216,000000,25.235,25.35,25.15,25.27,197986,0
+DISV.US,D,20240220,000000,25.38,25.4,25.27,25.32,263084,0
+DISV.US,D,20240221,000000,25.49,25.5,25.3,25.41,254401,0
+DISV.US,D,20240222,000000,25.68,25.68,25.5235,25.62,231787,0
+DISV.US,D,20240223,000000,25.64,25.64,25.53,25.6,290032,0
+DISV.US,D,20240226,000000,25.61,25.6101,25.47,25.575,424787,0
+DISV.US,D,20240227,000000,25.66,25.7,25.62,25.69,267445,0
+DISV.US,D,20240228,000000,25.6,25.64,25.51,25.61,323773,0
+DISV.US,D,20240229,000000,25.76,25.77,25.5537,25.66,262336,0
+DISV.US,D,20240301,000000,25.78,25.975,25.69,25.96,298799,0
+DISV.US,D,20240304,000000,25.86,25.96,25.81,25.85,278981,0
+DISV.US,D,20240305,000000,25.95,26.0493,25.855,25.93,209859,0
+DISV.US,D,20240306,000000,26.39,26.415,26.27,26.34,310614,0
+DISV.US,D,20240307,000000,26.58,26.6515,26.5201,26.63,224903,0
+DISV.US,D,20240308,000000,26.79,26.83,26.635,26.67,246033,0
+DISV.US,D,20240311,000000,26.45,26.45,26.28,26.41,245630,0
+DISV.US,D,20240312,000000,26.46,26.59,26.36,26.59,202148,0
+DISV.US,D,20240313,000000,26.6,26.68,26.56,26.61,153115,0
+DISV.US,D,20240314,000000,26.69,26.69,26.388,26.5,175362,0
+DISV.US,D,20240315,000000,26.555,26.66,26.53,26.62,141807,0
+DISV.US,D,20240318,000000,26.7,26.75,26.6,26.65,115853,0
+DISV.US,D,20240319,000000,26.53,26.72,26.53,26.67,212536,0
+DISV.US,D,20240320,000000,26.61,26.99,26.61,26.97,262315,0
+DISV.US,D,20240321,000000,27.04,27.0876,26.9501,27,159409,0
+DISV.US,D,20240322,000000,27.06,27.06,26.84,26.86,193111,0
+DISV.US,D,20240325,000000,26.88,26.95,26.83,26.88,391299,0
+DISV.US,D,20240326,000000,27.01,27.0401,26.94,26.95,311091,0
+DISV.US,D,20240327,000000,27.02,27.24,26.96,27.24,523952,0
+DISV.US,D,20240328,000000,27.22,27.23,27.13,27.19,169777,0
+DISV.US,D,20240401,000000,27.16,27.2239,27.03,27.085,449959,0
+DISV.US,D,20240402,000000,26.89,26.96,26.859,26.96,621336,0
+DISV.US,D,20240403,000000,27.03,27.35,27.03,27.32,197458,0
+DISV.US,D,20240404,000000,27.55,27.55,27.14,27.165,322055,0
+DISV.US,D,20240405,000000,27.14,27.37,27.125,27.3,429701,0
+DISV.US,D,20240408,000000,27.48,27.503,27.385,27.46,218155,0
+DISV.US,D,20240409,000000,27.57,27.63,27.375,27.47,254751,0
+DISV.US,D,20240410,000000,27.12,27.295,27.045,27.15,571537,0
+DISV.US,D,20240411,000000,27.24,27.2699,26.97,27.22,270100,0
+DISV.US,D,20240412,000000,27.06,27.17,26.78,26.83,476074,0
+DISV.US,D,20240415,000000,27.16,27.16,26.6999,26.74,416100,0
+DISV.US,D,20240416,000000,26.47,26.47,26.23,26.24,467907,0
+DISV.US,D,20240417,000000,26.47,26.505,26.23,26.23,452407,0
+DISV.US,D,20240418,000000,26.48,26.655,26.43,26.5,215463,0
+DISV.US,D,20240419,000000,26.41,26.575,26.41,26.49,264324,0
+DISV.US,D,20240422,000000,26.64,26.745,26.52,26.67,413950,0
+DISV.US,D,20240423,000000,26.7,26.9699,26.65,26.94,331845,0
+DISV.US,D,20240424,000000,26.85,26.88,26.73,26.81,446155,0
+DISV.US,D,20240425,000000,26.53,26.78,26.475,26.75,468949,0
+DISV.US,D,20240426,000000,26.97,27.025,26.87,26.99,269084,0
+DISV.US,D,20240429,000000,27.24,27.35,27.13,27.31,284260,0
+DISV.US,D,20240430,000000,27.15,27.2,26.87,26.87,306615,0
+DISV.US,D,20240501,000000,26.95,27.09,26.7,26.78,263953,0
+DISV.US,D,20240502,000000,27.05,27.22,26.93,27.19,207672,0
+DISV.US,D,20240503,000000,27.42,27.45,27.23,27.33,399884,0
+DISV.US,D,20240506,000000,27.47,27.585,27.47,27.57,390982,0
+DISV.US,D,20240507,000000,27.57,27.625,27.51,27.57,255092,0
+DISV.US,D,20240508,000000,27.53,27.59,27.43,27.59,197423,0
+DISV.US,D,20240509,000000,27.59,27.86,27.59,27.86,245013,0
+DISV.US,D,20240510,000000,27.95,27.9796,27.82,27.87,326503,0
+DISV.US,D,20240513,000000,27.98,27.98,27.84,27.89,300666,0
+DISV.US,D,20240514,000000,27.99,28.09,27.98,28.07,486575,0
+DISV.US,D,20240515,000000,28.28,28.35,28.09,28.33,263454,0
+DISV.US,D,20240516,000000,28.23,28.2962,28.17,28.17,312467,0
+DISV.US,D,20240517,000000,28.26,28.39,28.215,28.39,293461,0
+DISV.US,D,20240520,000000,28.43,28.53,28.42,28.44,195174,0
+DISV.US,D,20240521,000000,28.36,28.4299,28.3387,28.42,216519,0
+DISV.US,D,20240522,000000,28.19,28.24,27.84,28.05,265618,0
+DISV.US,D,20240523,000000,28.21,28.23,27.77,27.82,327243,0
+DISV.US,D,20240524,000000,28.04,28.2252,28.04,28.22,159252,0
+DISV.US,D,20240528,000000,28.41,28.43,28.235,28.34,208705,0
+DISV.US,D,20240529,000000,28.06,28.06,27.86,27.88,273709,0
+DISV.US,D,20240530,000000,28.46,28.46,28.0701,28.26,314973,0
+DISV.US,D,20240531,000000,28.5,28.5,28.29,28.5,281131,0
+DISV.US,D,20240603,000000,28.68,28.68,28.431,28.56,365696,0
+DISV.US,D,20240604,000000,28.42,28.42,28.155,28.26,247524,0
+DISV.US,D,20240605,000000,28.29,28.37,28.0004,28.24,225408,0
+DISV.US,D,20240606,000000,28.24,28.31,28.155,28.29,417382,0
+DISV.US,D,20240607,000000,28.01,28.06,27.83,27.85,208345,0
+DISV.US,D,20240610,000000,27.74,27.97,27.74,27.97,192213,0
+DISV.US,D,20240611,000000,27.67,27.7,27.474,27.57,322672,0
+DISV.US,D,20240612,000000,28.05,28.1936,27.88,27.905,197239,0
+DISV.US,D,20240613,000000,27.71,27.71,27.275,27.36,148059,0
+DISV.US,D,20240614,000000,27.11,27.14,26.93,27.14,256173,0
+DISV.US,D,20240617,000000,27.08,27.28,26.9416,27.28,214323,0
+DISV.US,D,20240618,000000,26.93,27.024,26.85,27.02,321582,0
+DISV.US,D,20240620,000000,27.13,27.13,26.981,27.09,519868,0
+DISV.US,D,20240621,000000,26.88,26.98,26.715,26.79,283909,0
+DISV.US,D,20240624,000000,27.04,27.16,26.9459,27.11,254565,0
+DISV.US,D,20240625,000000,27.01,27.1,26.905,26.99,205347,0
+DISV.US,D,20240626,000000,26.72,26.79,26.67,26.745,281535,0
+DISV.US,D,20240627,000000,26.9,26.956,26.8544,26.95,262231,0
+DISV.US,D,20240628,000000,26.92,26.96,26.79,26.905,250929,0
+DISV.US,D,20240701,000000,27.15,27.17,26.9043,26.97,347716,0
+DISV.US,D,20240702,000000,26.91,27.055,26.9002,27.05,322408,0
+DISV.US,D,20240703,000000,27.25,27.45,27.25,27.43,222901,0
+DISV.US,D,20240705,000000,27.73,27.73,27.42,27.58,220294,0
+DISV.US,D,20240708,000000,27.58,27.61,27.4689,27.49,183131,0
+DISV.US,D,20240709,000000,27.37,27.4024,27.2621,27.32,260459,0
+DISV.US,D,20240710,000000,27.5,27.665,27.42,27.65,229317,0
+DISV.US,D,20240711,000000,27.89,28.07,27.8282,28.01,205327,0
+DISV.US,D,20240712,000000,28.17,28.29,28.095,28.22,188454,0
+DISV.US,D,20240715,000000,28.15,28.22,28.065,28.11,273075,0
+DISV.US,D,20240716,000000,28.04,28.3,27.955,28.3,1143747,0
+DISV.US,D,20240717,000000,28.24,28.41,28.2199,28.28,361948,0
+DISV.US,D,20240718,000000,28.4,28.445,28.0566,28.12,272338,0
+DISV.US,D,20240719,000000,27.96,28.0299,27.895,27.93,159043,0
+DISV.US,D,20240722,000000,28.1,28.12,27.97,28.12,407666,0
+DISV.US,D,20240723,000000,28.01,28.06,27.94,28,369743,0
+DISV.US,D,20240724,000000,27.92,28.1104,27.72,27.74,282751,0
+DISV.US,D,20240725,000000,27.5,27.765,27.37,27.56,314597,0
+DISV.US,D,20240726,000000,27.83,27.945,27.775,27.93,316520,0
+DISV.US,D,20240729,000000,27.91,27.94,27.7299,27.83,217293,0
+DISV.US,D,20240730,000000,27.88,27.97,27.806,27.91,255824,0
+DISV.US,D,20240731,000000,28.41,28.435,28.2225,28.32,238806,0
+DISV.US,D,20240801,000000,28,28,27.36,27.52,366523,0
+DISV.US,D,20240802,000000,27.16,27.16,26.76,26.955,411502,0
+DISV.US,D,20240805,000000,25.88,26.1699,25.64,26.06,459276,0
+DISV.US,D,20240806,000000,25.95,26.31,25.84,26.19,473462,0
+DISV.US,D,20240807,000000,26.59,26.6694,26.1725,26.2,338889,0
+DISV.US,D,20240808,000000,26.39,26.545,26.24,26.47,228271,0
+DISV.US,D,20240809,000000,26.47,26.84,26.47,26.73,209097,0
+DISV.US,D,20240812,000000,26.79,26.875,26.39,26.86,264977,0
+DISV.US,D,20240813,000000,26.93,27.2652,26.93,27.22,180465,0
+DISV.US,D,20240814,000000,27.36,27.4299,27.285,27.41,200842,0
+DISV.US,D,20240815,000000,27.57,27.7399,27.55,27.67,185081,0
+DISV.US,D,20240816,000000,27.7,27.8999,27.7,27.88,152520,0
+DISV.US,D,20240819,000000,28,28.26,28,28.25,180022,0
+DISV.US,D,20240820,000000,28.22,28.22,28.0501,28.14,240463,0
+DISV.US,D,20240821,000000,28.29,28.4593,28.25,28.4,122365,0
+DISV.US,D,20240822,000000,28.41,28.41,28.1001,28.21,129441,0
+DISV.US,D,20240823,000000,28.37,28.8,28.3101,28.8,132959,0
+DISV.US,D,20240826,000000,28.76,28.76,28.58,28.66,376511,0
+DISV.US,D,20240827,000000,28.68,28.7481,28.59,28.68,174200,0
+DISV.US,D,20240828,000000,28.53,28.599,28.325,28.42,175800,0
+DISV.US,D,20240829,000000,28.52,28.58,28.384,28.39,180116,0
+DISV.US,D,20240830,000000,28.62,28.64,28.3701,28.59,138979,0
+DISV.US,D,20240903,000000,28.32,28.35,27.86,27.96,211432,0
+DISV.US,D,20240904,000000,27.82,28.03,27.8149,27.95,156975,0
+DISV.US,D,20240905,000000,28.1,28.14,27.95,28.08,172707,0
+DISV.US,D,20240906,000000,27.87,27.95,27.3102,27.36,229796,0
+DISV.US,D,20240909,000000,27.6,27.71,27.53,27.54,140210,0
+DISV.US,D,20240910,000000,27.59,27.6699,27.2901,27.62,200750,0
+DISV.US,D,20240911,000000,27.47,27.63,27.165,27.63,198518,0
+DISV.US,D,20240912,000000,27.62,27.93,27.52,27.88,149283,0
+DISV.US,D,20240913,000000,28.11,28.27,27.98,28.1,207396,0
+DISV.US,D,20240916,000000,28.25,28.59,28.1134,28.42,251284,0
+DISV.US,D,20240917,000000,28.31,28.44,28.09,28.44,198753,0
+DISV.US,D,20240918,000000,28.36,28.635,28.17,28.26,174304,0
+DISV.US,D,20240919,000000,28.75,28.8299,28.44,28.73,232640,0
+DISV.US,D,20240920,000000,28.59,28.6,28.32,28.42,202326,0
+DISV.US,D,20240923,000000,28.56,28.6899,28.46,28.59,157702,0
+DISV.US,D,20240924,000000,28.65,28.7691,28.58,28.66,202538,0
+DISV.US,D,20240925,000000,28.79,28.86,28.48,28.51,138305,0
+DISV.US,D,20240926,000000,29.03,29.27,28.99,29.18,157025,0
+DISV.US,D,20240927,000000,29.13,29.255,28.9401,29.02,159081,0
+DISV.US,D,20240930,000000,29.02,29.1,28.7729,29.06,211731,0
+DISV.US,D,20241001,000000,28.96,29.26,28.5901,28.74,226116,0
+DISV.US,D,20241002,000000,28.64,28.73,28.5574,28.58,194794,0
+DISV.US,D,20241003,000000,28.36,28.57,28.26,28.385,147827,0
+DISV.US,D,20241004,000000,28.59,28.77,28.59,28.77,226379,0
+DISV.US,D,20241007,000000,28.59,28.89,28.3512,28.43,112435,0
+DISV.US,D,20241008,000000,28.29,28.3869,28.03,28.23,175685,0
+DISV.US,D,20241009,000000,28.1,28.2444,28.0561,28.185,178254,0
+DISV.US,D,20241010,000000,28.14,28.2943,28.0594,28.28,157920,0
+DISV.US,D,20241011,000000,28.23,28.443,28.23,28.36,157167,0
+DISV.US,D,20241014,000000,28.24,28.38,28.19,28.3,147174,0
+DISV.US,D,20241015,000000,28.31,28.41,28.11,28.15,132820,0
+DISV.US,D,20241016,000000,28.27,28.4,28.21,28.4,103321,0
+DISV.US,D,20241017,000000,28.36,28.3799,28.14,28.17,221794,0
+DISV.US,D,20241018,000000,28.38,28.48,28.29,28.46,129760,0
+DISV.US,D,20241021,000000,28.31,28.395,28.06,28.12,168378,0
+DISV.US,D,20241022,000000,28,28.19,27.96,28.05,145287,0
+DISV.US,D,20241023,000000,27.71,27.7999,27.4947,27.64,179112,0
+DISV.US,D,20241024,000000,27.76,27.89,27.53,27.69,157458,0
+DISV.US,D,20241025,000000,27.8,27.88,27.42,27.59,224757,0
+DISV.US,D,20241028,000000,27.69,27.8232,27.6,27.75,139095,0
+DISV.US,D,20241029,000000,27.58,27.67,27.45,27.56,215217,0
+DISV.US,D,20241030,000000,27.52,27.77,27.4801,27.53,300992,0
+DISV.US,D,20241031,000000,27.52,27.6,27.16,27.42,182471,0
+DISV.US,D,20241101,000000,27.52,27.58,27.3,27.3,204506,0
+DISV.US,D,20241104,000000,27.52,27.76,27.39,27.45,227080,0
+DISV.US,D,20241105,000000,27.54,27.7092,27.305,27.7,151372,0
+DISV.US,D,20241106,000000,27.25,27.52,27.12,27.44,332105,0
+DISV.US,D,20241107,000000,27.76,27.96,27.67,27.88,221182,0
+DISV.US,D,20241108,000000,27.51,27.77,27.23,27.405,263919,0
+DISV.US,D,20241111,000000,27.35,27.5199,27.27,27.27,252285,0
+DISV.US,D,20241112,000000,27.05,27.1199,26.6356,26.78,240938,0
+DISV.US,D,20241113,000000,26.8717,26.8717,26.55,26.59,244199,0
+DISV.US,D,20241114,000000,26.82,26.91,26.6101,26.75,167290,0
+DISV.US,D,20241115,000000,26.81,26.85,26.6601,26.81,271449,0
+DISV.US,D,20241118,000000,26.9378,27.11,26.77,27.04,309841,0
+DISV.US,D,20241119,000000,26.855,27.04,26.7501,26.95,303379,0
+DISV.US,D,20241120,000000,26.9173,26.9173,26.52,26.82,255044,0
+DISV.US,D,20241121,000000,26.6792,26.97,26.6792,26.93,202108,0
+DISV.US,D,20241122,000000,26.9433,27.0697,26.89,27,329507,0
+DISV.US,D,20241125,000000,27.18,27.1991,26.98,27.03,496926,0
+DISV.US,D,20241126,000000,26.87,26.98,26.7302,26.8,227542,0
+DISV.US,D,20241127,000000,27.0046,27.0687,26.87,27,142234,0
+DISV.US,D,20241129,000000,27.25,27.35,27.15,27.35,107918,0
+DISV.US,D,20241202,000000,27.23,27.3299,26.8941,27.22,264318,0
+DISV.US,D,20241203,000000,27.49,27.54,27.3602,27.49,311511,0
+DISV.US,D,20241204,000000,27.435,27.54,27.3901,27.465,255533,0
+DISV.US,D,20241205,000000,27.7255,27.758,27.6112,27.67,263435,0
+DISV.US,D,20241206,000000,27.76,27.82,27.5301,27.57,194372,0
+DISV.US,D,20241209,000000,27.8145,27.92,27.62,27.68,280867,0
+DISV.US,D,20241210,000000,27.87,27.87,27.5101,27.58,263483,0
+DISV.US,D,20241211,000000,27.6802,27.7699,27.59,27.7,201597,0
+DISV.US,D,20241212,000000,27.54,27.653,27.39,27.44,244639,0
+DISV.US,D,20241213,000000,27.41,27.47,27.2421,27.32,309645,0
+DISV.US,D,20241216,000000,27.1096,27.2899,27.1017,27.17,414223,0
+DISV.US,D,20241217,000000,26.8,26.88,26.7407,26.78,340043,0
+DISV.US,D,20241218,000000,27,27,26.18,26.18,546735,0
+DISV.US,D,20241219,000000,26.3981,26.3981,26.1399,26.21,799215,0
+DISV.US,D,20241220,000000,26.03,26.4891,26.03,26.32,729537,0
+DISV.US,D,20241223,000000,26.22,26.42,26.15,26.41,820934,0
+DISV.US,D,20241224,000000,26.5002,26.51,26.35,26.51,361785,0
+DISV.US,D,20241226,000000,26.455,26.659,26.4,26.57,330015,0
+DISV.US,D,20241227,000000,26.53,26.65,26.48,26.5799,374937,0
+DISV.US,D,20241230,000000,26.445,26.65,26.3601,26.55,526402,0
+DISV.US,D,20241231,000000,26.64,26.7299,26.48,26.57,465078,0
+DISV.US,D,20250102,000000,26.63,26.6983,26.4601,26.59,354853,0
+DISV.US,D,20250103,000000,27.1673,27.1673,26.52,26.67,231841,0
+DISV.US,D,20250106,000000,26.93,27.03,26.8,26.86,227859,0
+DISV.US,D,20250107,000000,26.87,26.95,26.66,26.69,270574,0
+DISV.US,D,20250108,000000,26.52,26.5699,26.363,26.56,313543,0
+DISV.US,D,20250110,000000,26.295,26.35,26.07,26.11,344315,0
+DISV.US,D,20250113,000000,25.85,26.11,25.85,26.085,313552,0
+DISV.US,D,20250114,000000,26.145,26.27,26.0829,26.25,657939,0
+DISV.US,D,20250115,000000,26.65,26.72,26.5,26.58,486370,0
+DISV.US,D,20250116,000000,26.545,26.7093,26.5,26.56,392296,0
+DISV.US,D,20250117,000000,26.69,26.8694,26.6666,26.72,248922,0
+DISV.US,D,20250121,000000,27,27.26,27,27.26,514894,0
+DISV.US,D,20250122,000000,27.15,27.23,27.04,27.09,301263,0
+DISV.US,D,20250123,000000,27.06,27.2494,27.03,27.21,491318,0
+DISV.US,D,20250124,000000,27.33,27.43,27.27,27.31,247247,0
+DISV.US,D,20250127,000000,27.35,27.4,27.2704,27.4,385355,0
+DISV.US,D,20250128,000000,27.3328,27.38,27.1751,27.34,255875,0
+DISV.US,D,20250129,000000,27.34,27.4395,27.25,27.35,319011,0
+DISV.US,D,20250130,000000,27.65,27.79,27.54,27.64,336328,0
+DISV.US,D,20250131,000000,27.53,27.74,27.3601,27.44,274422,0
+DISV.US,D,20250203,000000,26.87,27.2396,26.85,27.11,312127,0
+DISV.US,D,20250204,000000,27.32,27.4599,27.218,27.43,305963,0
+DISV.US,D,20250205,000000,27.53,27.7099,27.528,27.7,251326,0
+DISV.US,D,20250206,000000,27.86,27.91,27.77,27.87,271068,0
+DISV.US,D,20250207,000000,27.93,27.96,27.7,27.75,251441,0
+DISV.US,D,20250210,000000,27.92,27.98,27.875,27.98,210768,0
+DISV.US,D,20250211,000000,27.88,28.05,27.86,28.015,219220,0
+DISV.US,D,20250212,000000,27.86,28.121,27.8172,28.06,167885,0
+DISV.US,D,20250213,000000,28.16,28.39,28.135,28.39,259735,0
+DISV.US,D,20250214,000000,28.5,28.57,28.3765,28.41,237181,0
+DISV.US,D,20250218,000000,29.37,29.37,28.4401,28.51,259043,0
+DISV.US,D,20250219,000000,28.396,28.396,28.125,28.22,221884,0
+DISV.US,D,20250220,000000,28.34,28.4604,28.274,28.44,207911,0
+DISV.US,D,20250221,000000,28.46,28.55,28.1433,28.205,245489,0
+DISV.US,D,20250224,000000,28.29,28.3867,28.1333,28.24,229242,0
+DISV.US,D,20250225,000000,28.55,28.58,28.3201,28.5,240201,0
+DISV.US,D,20250226,000000,28.57,28.697,28.44,28.51,201944,0
+DISV.US,D,20250227,000000,28.4,28.49,28.2001,28.25,143819,0
+DISV.US,D,20250228,000000,28.4,28.4,27.9234,28.16,226308,0
+DISV.US,D,20250303,000000,28.71,28.715,28.2201,28.39,221546,0
+DISV.US,D,20250304,000000,28.06,28.53,27.7858,28.31,343517,0
+DISV.US,D,20250305,000000,28.89,29.22,28.8,29.18,283083,0
+DISV.US,D,20250306,000000,29.344,29.54,29.2,29.23,407839,0
+DISV.US,D,20250307,000000,29.39,29.7,29.34,29.68,248847,0
+DISV.US,D,20250310,000000,29.25,29.32,28.8001,29.02,284838,0
+DISV.US,D,20250311,000000,29.01,29.14,28.79,28.96,294233,0
+DISV.US,D,20250312,000000,29.14,29.25,29.0001,29.16,278449,0
+DISV.US,D,20250313,000000,29.11,29.2,28.97,29.08,262885,0
+DISV.US,D,20250314,000000,29.5,29.69,29.41,29.68,226917,0
+DISV.US,D,20250317,000000,29.7583,30.0831,29.7583,30.025,268059,0
+DISV.US,D,20250318,000000,30.12,30.1999,30.0102,30.15,288155,0
+DISV.US,D,20250319,000000,30.08,31,29.9836,30.23,225349,0
+DISV.US,D,20250320,000000,29.46,29.99,29.46,29.98,300356,0
+DISV.US,D,20250321,000000,29.71,29.83,29.6783,29.79,247677,0
+DISV.US,D,20250324,000000,29.79,29.83,29.67,29.79,188395,0
+DISV.US,D,20250325,000000,30.004,30.0165,29.8912,29.97,213570,0
+DISV.US,D,20250326,000000,29.9213,29.98,29.6,29.73,334281,0
+DISV.US,D,20250327,000000,29.6859,29.85,29.6,29.77,268849,0
+DISV.US,D,20250328,000000,29.6904,29.74,29.4607,29.51,373145,0
+DISV.US,D,20250331,000000,28.91,29.22,28.89,29.12,281213,0
+DISV.US,D,20250401,000000,29.17,29.2311,28.97,29.12,281218,0
+DISV.US,D,20250402,000000,28.89,29.2223,28.89,29.195,282604,0
+DISV.US,D,20250403,000000,28.84,28.93,28.5052,28.51,358641,0
+DISV.US,D,20250404,000000,27.02,27.2,26.3301,26.41,775569,0
+DISV.US,D,20250407,000000,25.64,27.0527,25.4775,25.93,2362032,0
+DISV.US,D,20250408,000000,26.935,26.97,25.64,25.925,1762867,0
+DISV.US,D,20250409,000000,26,27.8699,25.8512,27.7,751004,0
+DISV.US,D,20250410,000000,27.36,27.57,26.83,27.49,592808,0
+DISV.US,D,20250411,000000,27.73,28.3292,27.62,28.26,444803,0
+DISV.US,D,20250414,000000,28.397,28.77,28.392,28.65,387209,0
+DISV.US,D,20250415,000000,28.66,28.96,28.66,28.8,464588,0
+DISV.US,D,20250416,000000,28.9,29.1199,28.7595,28.88,478724,0
+DISV.US,D,20250417,000000,29.055,29.3791,28.9401,29.2,322676,0
+DISV.US,D,20250421,000000,29.2,29.39,28.95,29.12,400749,0
+DISV.US,D,20250422,000000,29.5595,29.835,29.53,29.64,497598,0
+DISV.US,D,20250423,000000,29.7692,29.93,29.47,29.6,847355,0
+DISV.US,D,20250424,000000,29.71,30.01,29.57,29.97,294056,0
+DISV.US,D,20250425,000000,29.82,30.0445,29.76,30.04,251969,0
+DISV.US,D,20250428,000000,30.105,30.35,30.0687,30.32,419985,0
+DISV.US,D,20250429,000000,30.32,30.4,30.22,30.34,405386,0
+DISV.US,D,20250430,000000,30.01,30.335,29.92,30.18,305481,0
+DISV.US,D,20250501,000000,30.1077,30.26,30.0186,30.05,286241,0
+DISV.US,D,20250502,000000,30.34,30.4998,30.323,30.42,571333,0
+DISV.US,D,20250505,000000,30.4919,30.56,30.43,30.47,485939,0
+DISV.US,D,20250506,000000,30.6082,30.75,30.515,30.7,1569137,0
+DISV.US,D,20250507,000000,30.53,30.69,30.45,30.54,717185,0
+DISV.US,D,20250508,000000,30.721,30.98,30.52,30.54,396141,0
+DISV.US,D,20250509,000000,30.8683,30.8683,30.7004,30.84,296137,0
+DISV.US,D,20250512,000000,31,31.01,30.767,30.9,288460,0
+DISV.US,D,20250513,000000,30.91,31.1776,30.9,31.09,270796,0
+DISV.US,D,20250514,000000,31.11,31.24,30.97,31.05,254210,0
+DISV.US,D,20250515,000000,31.16,31.1999,30.98,31.12,297069,0
+DISV.US,D,20250516,000000,31.12,31.25,31.0403,31.24,337714,0
+DISV.US,D,20250519,000000,31.233,31.53,31.21,31.51,531565,0
+DISV.US,D,20250520,000000,31.53,31.7199,31.49,31.67,495155,0
+DISV.US,D,20250521,000000,31.77,31.897,31.55,31.565,466340,0
+DISV.US,D,20250522,000000,31.55,31.675,31.45,31.57,685523,0
+DISV.US,D,20250523,000000,31.45,31.8299,31.25,31.73,344552,0
+DISV.US,D,20250527,000000,32.1199,32.18,32.0413,32.15,483548,0
+DISV.US,D,20250528,000000,31.995,32.05,31.854,31.9,775084,0
+DISV.US,D,20250529,000000,31.9,32.11,31.87,32.035,348857,0
+DISV.US,D,20250530,000000,32.03,32.085,31.83,32.04,515143,0
+DISV.US,D,20250602,000000,32.1901,32.55,32.185,32.54,323378,0
+DISV.US,D,20250603,000000,32.15,32.32,32.0901,32.28,372702,0
+DISV.US,D,20250604,000000,32.38,32.52,32.345,32.45,323295,0
+DISV.US,D,20250605,000000,32.525,32.599,32.38,32.43,333757,0
+DISV.US,D,20250606,000000,32.48,32.5168,32.35,32.47,406643,0
+DISV.US,D,20250609,000000,32.49,32.58,32.4292,32.47,282591,0
+DISV.US,D,20250610,000000,32.62,32.67,32.46,32.57,232599,0
+DISV.US,D,20250611,000000,32.71,32.75,32.59,32.67,310589,0
+DISV.US,D,20250612,000000,32.78,32.92,32.78,32.875,246645,0
+DISV.US,D,20250613,000000,32.54,32.67,32.43,32.515,267047,0
+DISV.US,D,20250616,000000,32.8377,32.91,32.64,32.67,225456,0
+DISV.US,D,20250617,000000,32.605,32.66,32.34,32.39,306554,0
+DISV.US,D,20250618,000000,32.39,32.62,32.3401,32.39,272254,0
+DISV.US,D,20250620,000000,32.4,32.47,32.144,32.17,246733,0
+DISV.US,D,20250623,000000,31.99,32.36,31.99,32.36,217535,0
+DISV.US,D,20250624,000000,31.97,32.13,31.9062,32.06,208882,0
+DISV.US,D,20250625,000000,32.01,32.07,31.95,32.06,364931,0
+DISV.US,D,20250626,000000,32.413,32.62,32.3968,32.61,565103,0
+DISV.US,D,20250627,000000,32.8,32.94,32.6866,32.81,319044,0
+DISV.US,D,20250630,000000,32.62,32.92,32.62,32.91,488408,0
+DISV.US,D,20250701,000000,32.8391,32.96,32.8167,32.89,862844,0
+DISV.US,D,20250702,000000,32.829,33.07,32.76,33.07,422100,0
+DISV.US,D,20250703,000000,33.135,33.2645,33.11,33.2,135934,0
+DISV.US,D,20250707,000000,33,33.03,32.6692,32.78,383022,0
+DISV.US,D,20250708,000000,32.886,33.19,32.8739,33.17,294518,0
+DISV.US,D,20250709,000000,33.33,33.4263,33.2199,33.41,242280,0
+DISV.US,D,20250710,000000,33.4,33.4699,33.275,33.44,212248,0
+DISV.US,D,20250711,000000,33.265,33.34,33.1831,33.27,246794,0
+DISV.US,D,20250714,000000,33.27,33.31,33.1301,33.31,196325,0
+DISV.US,D,20250715,000000,33.27,33.37,32.91,32.96,225803,0
+DISV.US,D,20250716,000000,32.9589,33.0475,32.7699,33.04,360744,0
+DISV.US,D,20250717,000000,32.9037,33.09,32.89,33.07,211547,0
+DISV.US,D,20250718,000000,33.18,33.27,32.9416,32.99,145827,0
+DISV.US,D,20250721,000000,33.1926,33.4007,33.19,33.25,185379,0
+DISV.US,D,20250722,000000,33.335,33.58,33.2793,33.56,248144,0
+DISV.US,D,20250723,000000,33.7318,34.23,33.7318,34.21,254001,0
+DISV.US,D,20250724,000000,34,34.138,33.935,33.94,198077,0
+DISV.US,D,20250725,000000,33.7262,33.955,33.71,33.94,219946,0
+DISV.US,D,20250728,000000,33.52,33.535,33.317,33.4,227743,0
+DISV.US,D,20250729,000000,33.39,33.5,33.28,33.37,238764,0
+DISV.US,D,20250730,000000,33.22,33.295,32.9001,33,240851,0
+DISV.US,D,20250731,000000,32.9436,33.02,32.7795,32.88,333263,0
+DISV.US,D,20250801,000000,32.87,33.04,32.7,32.895,161667,0
+DISV.US,D,20250804,000000,33.1304,33.23,33.11,33.19,234918,0
+DISV.US,D,20250805,000000,33.31,33.41,33.2,33.36,231755,0
+DISV.US,D,20250806,000000,33.58,33.701,33.5522,33.68,169495,0
+DISV.US,D,20250807,000000,34.084,34.084,33.783,33.933,254694,0
+DISV.US,D,20250808,000000,34.08,34.1643,34.01,34.1,234794,0
+DISV.US,D,20250811,000000,33.96,34.01,33.863,33.94,273176,0
+DISV.US,D,20250812,000000,34.02,34.2922,33.93,34.26,236357,0
+DISV.US,D,20250813,000000,34.3895,34.43,34.3,34.4,228196,0
+DISV.US,D,20250814,000000,34.2,34.32,34.18,34.31,197954,0
+DISV.US,D,20250815,000000,34.4355,34.55,34.42,34.465,175290,0
+DISV.US,D,20250818,000000,34.47,34.48,34.2536,34.4,226830,0
+DISV.US,D,20250819,000000,34.536,34.615,34.4086,34.46,326521,0
+DISV.US,D,20250820,000000,34.42,34.53,34.3804,34.52,183004,0
+DISV.US,D,20250821,000000,34.4296,34.54,34.4,34.51,247332,0
+DISV.US,D,20250822,000000,34.5701,35.3,34.5701,35.28,269843,0
+DISV.US,D,20250825,000000,35.193,35.2399,34.8745,34.9,254916,0
+DISV.US,D,20250826,000000,34.82,34.91,34.77,34.9,221299,0
+DISV.US,D,20250827,000000,34.4,34.8,34.4,34.75,184421,0
+DISV.US,D,20250828,000000,34.785,34.9,34.7254,34.82,279228,0
+DISV.US,D,20250829,000000,34.64,34.785,34.6175,34.73,236308,0
+DISV.US,D,20250902,000000,34.2497,34.45,34.08,34.44,263474,0
+DISV.US,D,20250903,000000,34.2873,34.4947,34.2873,34.44,303384,0
+DISV.US,D,20250904,000000,34.5,34.6887,34.4644,34.68,317798,0
+DISV.US,D,20250905,000000,34.99,35.2,34.85,34.98,312935,0
+DISV.US,D,20250908,000000,35.245,35.39,35.12,35.37,326057,0
+DISV.US,D,20250909,000000,35.34,35.3595,35.15,35.22,211276,0
+DISV.US,D,20250910,000000,35.27,35.3236,35.1299,35.2,280124,0
+DISV.US,D,20250911,000000,35.3124,35.6394,35.3124,35.62,214599,0
+DISV.US,D,20250912,000000,35.55,35.56,35.3901,35.48,283292,0
+DISV.US,D,20250915,000000,35.575,35.78,35.5501,35.74,269576,0
+DISV.US,D,20250916,000000,35.82,35.84,35.68,35.79,307778,0
+DISV.US,D,20250917,000000,35.6815,36.04,35.54,35.73,252325,0
+DISV.US,D,20250918,000000,35.63,35.6824,35.44,35.62,365546,0
+DISV.US,D,20250919,000000,35.47,35.495,35.2814,35.42,213718,0
+DISV.US,D,20250922,000000,35.51,35.7272,35.43,35.7,253212,0
+DISV.US,D,20250923,000000,35.68,35.8131,35.46,35.57,230941,0
+DISV.US,D,20250924,000000,35.32,35.47,35.3,35.31,276307,0
+DISV.US,D,20250925,000000,35.125,35.18,34.95,35.12,386580,0
+DISV.US,D,20250926,000000,35.31,35.44,35.25,35.42,273915,0
+DISV.US,D,20250929,000000,35.6024,35.66,35.52,35.63,284072,0
+DISV.US,D,20250930,000000,35.5816,35.7161,35.54,35.69,452078,0
+DISV.US,D,20251001,000000,35.87,35.895,35.6888,35.79,597972,0
+DISV.US,D,20251002,000000,35.8544,35.865,35.5401,35.74,230966,0
+DISV.US,D,20251003,000000,35.97,36.17,35.97,36.11,202383,0
+DISV.US,D,20251006,000000,36,36.1074,35.9534,35.96,219194,0
+DISV.US,D,20251007,000000,35.975,36.09,35.7401,35.78,289180,0
+DISV.US,D,20251008,000000,35.8876,35.91,35.8,35.91,575519,0
+DISV.US,D,20251009,000000,36.072,36.13,35.57,35.72,656857,0
+DISV.US,D,20251010,000000,35.44,35.49,35,35.06,287519,0
+DISV.US,D,20251013,000000,35.28,35.54,35.23,35.43,230589,0
+DISV.US,D,20251014,000000,34.995,35.6299,34.995,35.53,203074,0
+DISV.US,D,20251015,000000,35.675,35.819,35.5004,35.76,288330,0
+DISV.US,D,20251016,000000,35.79,35.9399,35.66,35.8,338367,0
+DISV.US,D,20251017,000000,35.5145,35.68,35.46,35.64,171285,0
+DISV.US,D,20251020,000000,35.762,35.93,35.75,35.88,192769,0
+DISV.US,D,20251021,000000,35.31,35.6,35.31,35.42,444036,0
+DISV.US,D,20251022,000000,35.49,35.68,35.46,35.63,285171,0
+DISV.US,D,20251023,000000,35.9616,36.1299,35.76,36.04,223146,0
+DISV.US,D,20251024,000000,36.1,36.21,36.07,36.18,343129,0
+DISV.US,D,20251027,000000,36.3292,36.4,36.22,36.3,334644,0
+DISV.US,D,20251028,000000,35.94,36.18,35.9204,36.03,338365,0
+DISV.US,D,20251029,000000,36.05,36.12,35.6308,35.81,267495,0
+DISV.US,D,20251030,000000,35.7065,35.92,35.64,35.81,320014,0
+DISV.US,D,20251031,000000,35.636,35.66,35.44,35.56,308006,0
+DISV.US,D,20251103,000000,35.53,35.5599,35.3506,35.5,306865,0
+DISV.US,D,20251104,000000,35,35.24,35,35.08,231108,0
+DISV.US,D,20251105,000000,34.92,35.25,34.92,35.17,341780,0
+DISV.US,D,20251106,000000,35.18,35.27,35.03,35.08,235163,0
+DISV.US,D,20251107,000000,34.9938,35.41,34.93,35.41,257974,0
+DISV.US,D,20251110,000000,35.655,35.8794,35.6,35.82,205234,0
+DISV.US,D,20251111,000000,35.9085,36.007,35.8701,35.96,204493,0
+DISV.US,D,20251112,000000,36.045,36.27,36.045,36.24,725346,0
+DISV.US,D,20251113,000000,36.322,36.322,35.9,35.97,233220,0
+DISV.US,D,20251114,000000,35.6499,35.98,35.6499,35.92,225363,0
+DISV.US,D,20251117,000000,35.7,35.7939,35.32,35.46,292745,0
+DISV.US,D,20251118,000000,35.13,35.2216,34.9162,35.17,256090,0
+DISV.US,D,20251119,000000,35.1,35.3,34.925,35.073,203910,0
+DISV.US,D,20251120,000000,35.245,35.3312,34.555,34.575,420039,0
+DISV.US,D,20251121,000000,34.795,35.2216,34.78,35.11,408189,0
+DISV.US,D,20251124,000000,35.19,35.455,35.18,35.41,345664,0
+DISV.US,D,20251125,000000,35.64,36.0899,35.59,35.99,465378,0
+DISV.US,D,20251126,000000,36.0834,36.41,36.0822,36.35,262604,0
+DISV.US,D,20251128,000000,36.55,36.785,36.5098,36.78,114751,0
+DISV.US,D,20251201,000000,36.6791,36.779,36.6,36.65,425286,0
+DISV.US,D,20251202,000000,36.65,36.6655,36.4355,36.585,347341,0
+DISV.US,D,20251203,000000,36.655,36.8,36.58,36.775,269147,0
+DISV.US,D,20251204,000000,36.945,36.99,36.84,36.86,232607,0
+DISV.US,D,20251205,000000,37.0425,37.1926,36.965,37.05,258768,0
+DISV.US,D,20251208,000000,37.07,37.08,36.85,36.875,245605,0
+DISV.US,D,20251209,000000,36.85,36.97,36.81,36.84,255127,0
+DISV.US,D,20251210,000000,36.8284,37.24,36.7432,37.19,635238,0
+DISV.US,D,20251211,000000,37.25,37.54,37.2485,37.39,359818,0
+DISV.US,D,20251212,000000,37.56,37.6099,37.19,37.38,395818,0
+DISV.US,D,20251215,000000,37.66,37.71,37.43,37.565,304828,0
+DISV.US,D,20251216,000000,37.36,37.39,37.13,37.21,334723,0
+DISV.US,D,20251217,000000,37.215,37.3,37.0301,37.05,417644,0
+DISV.US,D,20251218,000000,37.37,37.48,37.1701,37.28,393235,0
+DISV.US,D,20251219,000000,37.43,37.58,37.375,37.4,407187,0
+DISV.US,D,20251222,000000,37.6127,37.82,37.6,37.78,345356,0
+DISV.US,D,20251223,000000,37.94,38.01,37.7901,37.975,366227,0
+DISV.US,D,20251224,000000,37.97,38.11,37.93,37.975,164116,0
+DISV.US,D,20251226,000000,38.085,38.14,38,38.11,280415,0
+DISV.US,D,20251229,000000,38.11,38.14,37.96,38.06,280080,0
+DISV.US,D,20251230,000000,38.24,38.3135,38.1524,38.19,307850,0
+DISV.US,D,20251231,000000,38.0691,38.11,37.9557,38,280430,0
+DISV.US,D,20260102,000000,38.2892,38.41,38.095,38.33,664274,0
+DISV.US,D,20260105,000000,38.33,38.655,38.2325,38.58,552085,0
+DISV.US,D,20260106,000000,38.6202,38.71,38.565,38.66,476075,0
+DISV.US,D,20260107,000000,38.75,38.8,38.55,38.76,273071,0
+DISV.US,D,20260108,000000,38.51,38.83,38.5,38.78,493820,0
+DISV.US,D,20260109,000000,38.8448,39.02,38.7501,38.99,582823,0
+DISV.US,D,20260112,000000,39.17,39.31,39.062,39.265,478095,0
+DISV.US,D,20260113,000000,39.18,39.19,38.9501,39.03,278823,0
+DISV.US,D,20260114,000000,39.1869,39.38,39.15,39.34,390943,0
+DISV.US,D,20260115,000000,39.45,39.53,39.3101,39.38,416276,0
+DISV.US,D,20260116,000000,39.56,39.56,39.3234,39.55,618142,0
+DISV.US,D,20260120,000000,39.07,39.46,39.07,39.3,643719,0
+DISV.US,D,20260121,000000,39.62,39.9191,39.43,39.85,534250,0
+DISV.US,D,20260122,000000,40.27,40.44,40.17,40.34,1036420,0
+DISV.US,D,20260123,000000,40.3199,40.65,40.19,40.65,440676,0
+DISV.US,D,20260126,000000,40.97,41.04,40.715,40.77,498450,0
+DISV.US,D,20260127,000000,41.1,41.43,41.055,41.43,435617,0
+DISV.US,D,20260128,000000,41.18,41.49,40.9504,41.19,429281,0
+DISV.US,D,20260129,000000,41.6,41.7,40.86,41.33,480607,0
+DISV.US,D,20260130,000000,41,41,40.38,40.54,409727,0
+DISV.US,D,20260202,000000,40.34,40.5803,40.31,40.5,450775,0
+DISV.US,D,20260203,000000,40.66,41.05,40.64,41.04,512728,0
+DISV.US,D,20260204,000000,41.575,41.6596,41.2,41.44,339650,0
+DISV.US,D,20260205,000000,41,41.2,40.7257,40.78,363337,0
+DISV.US,D,20260206,000000,41.31,41.67,41.09,41.63,315653,0
+DISV.US,D,20260209,000000,42.1,42.46,41.95,42.44,368807,0
+DISV.US,D,20260210,000000,42.775,42.89,42.705,42.74,457985,0
+DISV.US,D,20260211,000000,42.97,43.11,42.66,43.03,384789,0
+DISV.US,D,20260212,000000,43.15,43.24,42.55,42.69,379729,0
+DISV.US,D,20260213,000000,42.39,42.8399,42.3,42.7601,689987,0
+DISV.US,D,20260217,000000,42.23,42.58,42.02,42.5,797011,0
+DISV.US,D,20260218,000000,42.585,42.76,42.4501,42.57,369645,0

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

@@ -0,0 +1,470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVG.US,D,20231208,000000,25.8287,25.88,25.8287,25.8526,1197,0
+DIVG.US,D,20231211,000000,25.92,25.98,25.92,25.9615,6558,0
+DIVG.US,D,20231212,000000,25.9,25.94,25.9,25.9209,2997,0
+DIVG.US,D,20231213,000000,26.591,26.591,26.591,26.591,10184,0
+DIVG.US,D,20231214,000000,27.1994,27.1994,27.0456,27.0456,1745,0
+DIVG.US,D,20231215,000000,26.8446,26.8446,26.8446,26.8446,401,0
+DIVG.US,D,20231218,000000,26.91,26.91,26.7905,26.7968,748,0
+DIVG.US,D,20231219,000000,26.9599,26.98,26.9599,26.9679,878,0
+DIVG.US,D,20231220,000000,26.9651,26.9651,26.5456,26.5456,369,0
+DIVG.US,D,20231221,000000,26.7911,26.7911,26.7911,26.7911,210,0
+DIVG.US,D,20231222,000000,26.91,26.91,26.8877,26.8877,1054,0
+DIVG.US,D,20231226,000000,27.04,27.09,27.0059,27.0822,790,0
+DIVG.US,D,20231227,000000,27.06,27.0669,27.06,27.0669,843,0
+DIVG.US,D,20231228,000000,27.19,27.19,27.1838,27.1838,160,0
+DIVG.US,D,20231229,000000,27.1059,27.1059,27.1059,27.1059,219,0
+DIVG.US,D,20240102,000000,27.06,27.3704,27.06,27.3683,2190,0
+DIVG.US,D,20240103,000000,27.0725,27.0725,27.0725,27.0725,150,0
+DIVG.US,D,20240104,000000,27,27,26.9893,26.9893,1079,0
+DIVG.US,D,20240105,000000,27.0603,27.1225,27.0603,27.1225,279,0
+DIVG.US,D,20240108,000000,27.1499,27.371,27.1499,27.371,245,0
+DIVG.US,D,20240109,000000,27.33,27.33,27.2268,27.2268,174,0
+DIVG.US,D,20240110,000000,27.1344,27.1344,27.1344,27.1344,34,0
+DIVG.US,D,20240111,000000,26.9151,26.9151,26.9151,26.9151,46,0
+DIVG.US,D,20240112,000000,26.87,26.9046,26.8501,26.9046,605,0
+DIVG.US,D,20240116,000000,26.636,26.636,26.636,26.636,24,0
+DIVG.US,D,20240117,000000,26.3723,26.3723,26.3723,26.3723,91,0
+DIVG.US,D,20240118,000000,26.2923,26.2923,26.2923,26.2923,148,0
+DIVG.US,D,20240119,000000,26.44,26.4772,26.44,26.4772,281,0
+DIVG.US,D,20240122,000000,26.6169,26.6169,26.6169,26.6169,14,0
+DIVG.US,D,20240123,000000,26.6336,26.6336,26.6336,26.6336,23,0
+DIVG.US,D,20240124,000000,26.72,26.72,26.4778,26.4778,220,0
+DIVG.US,D,20240125,000000,26.7924,26.7924,26.7924,26.7924,33,0
+DIVG.US,D,20240126,000000,26.8182,26.8182,26.8182,26.8182,93,0
+DIVG.US,D,20240129,000000,26.78,26.8948,26.78,26.8948,409,0
+DIVG.US,D,20240130,000000,26.918,26.918,26.918,26.918,17,0
+DIVG.US,D,20240131,000000,26.667,26.667,26.667,26.667,75,0
+DIVG.US,D,20240201,000000,26.8664,26.8664,26.8664,26.8664,56,0
+DIVG.US,D,20240202,000000,26.8,26.8,26.8,26.8,757,0
+DIVG.US,D,20240205,000000,26.4507,26.4507,26.4507,26.4507,97,0
+DIVG.US,D,20240206,000000,26.5337,26.5337,26.5337,26.5337,35,0
+DIVG.US,D,20240207,000000,26.5056,26.5056,26.5056,26.5056,7,0
+DIVG.US,D,20240208,000000,26.5061,26.5061,26.5061,26.5061,23,0
+DIVG.US,D,20240209,000000,26.5042,26.5042,26.5042,26.5042,40,0
+DIVG.US,D,20240212,000000,26.56,26.7413,26.56,26.7413,328,0
+DIVG.US,D,20240213,000000,26.55,26.55,26.1885,26.1885,183,0
+DIVG.US,D,20240214,000000,26.3545,26.3545,26.3545,26.3545,12,0
+DIVG.US,D,20240215,000000,26.7799,26.7799,26.7799,26.7799,14,0
+DIVG.US,D,20240216,000000,26.7452,26.7452,26.7452,26.7452,5,0
+DIVG.US,D,20240220,000000,26.6992,26.6992,26.6992,26.6992,13,0
+DIVG.US,D,20240221,000000,26.8981,26.8981,26.8981,26.8981,303,0
+DIVG.US,D,20240222,000000,26.9679,26.9679,26.9679,26.9679,201,0
+DIVG.US,D,20240223,000000,27.0704,27.0704,27.0704,27.0704,6,0
+DIVG.US,D,20240226,000000,26.8092,26.8092,26.8092,26.8092,19,0
+DIVG.US,D,20240227,000000,26.9304,26.9304,26.9304,26.9304,106,0
+DIVG.US,D,20240228,000000,26.94,26.94,26.9025,26.9025,1012,0
+DIVG.US,D,20240229,000000,27.07,27.0912,27.07,27.0912,711,0
+DIVG.US,D,20240301,000000,27.1466,27.1466,27.1466,27.1466,89,0
+DIVG.US,D,20240304,000000,27.22,27.42,27.22,27.3595,12349,0
+DIVG.US,D,20240305,000000,27.4043,27.4043,27.4043,27.4043,49,0
+DIVG.US,D,20240306,000000,27.6277,27.6277,27.6277,27.6277,69,0
+DIVG.US,D,20240307,000000,27.7,27.81,27.7,27.7974,772,0
+DIVG.US,D,20240308,000000,27.85,27.92,27.85,27.8936,382,0
+DIVG.US,D,20240311,000000,27.78,27.9899,27.78,27.9899,266,0
+DIVG.US,D,20240312,000000,28.01,28.01,27.88,28.0039,1708,0
+DIVG.US,D,20240313,000000,28.11,28.16,27.95,27.9889,1697,0
+DIVG.US,D,20240314,000000,27.85,27.85,27.61,27.6864,828,0
+DIVG.US,D,20240315,000000,27.75,27.75,27.7048,27.7048,300,0
+DIVG.US,D,20240318,000000,27.65,27.65,27.6284,27.6284,791,0
+DIVG.US,D,20240319,000000,27.66,27.7778,27.66,27.7778,361,0
+DIVG.US,D,20240320,000000,27.81,28.03,27.81,28.0202,1699,0
+DIVG.US,D,20240321,000000,28.27,28.27,28.2358,28.2358,758,0
+DIVG.US,D,20240322,000000,28.0987,28.0987,28.0678,28.0678,242,0
+DIVG.US,D,20240325,000000,28.0137,28.0137,28.0137,28.0137,390,0
+DIVG.US,D,20240326,000000,27.9474,27.9474,27.9474,27.9474,33,0
+DIVG.US,D,20240327,000000,28.07,28.4639,28.07,28.4639,4620,0
+DIVG.US,D,20240328,000000,28.7249,28.7249,28.7249,28.7249,185,0
+DIVG.US,D,20240401,000000,28.5529,28.5529,28.5529,28.5529,100,0
+DIVG.US,D,20240402,000000,28.3325,28.3325,28.3325,28.3325,1,0
+DIVG.US,D,20240403,000000,28.35,28.35,28.3103,28.3103,255,0
+DIVG.US,D,20240404,000000,28.51,28.51,28.1053,28.1053,571,0
+DIVG.US,D,20240405,000000,28.03,28.1978,28.03,28.1978,1345,0
+DIVG.US,D,20240408,000000,28.37,28.37,28.3115,28.3115,293,0
+DIVG.US,D,20240409,000000,28.42,28.4409,28.4,28.4409,1745,0
+DIVG.US,D,20240410,000000,27.83,27.9076,27.83,27.9076,1597,0
+DIVG.US,D,20240411,000000,27.83,27.83,27.83,27.83,8,0
+DIVG.US,D,20240412,000000,27.68,27.68,27.3848,27.3848,1062,0
+DIVG.US,D,20240415,000000,27.62,27.62,27.2309,27.2309,208,0
+DIVG.US,D,20240416,000000,27.09,27.09,26.9933,26.9933,442,0
+DIVG.US,D,20240417,000000,27.1,27.21,27.0935,27.0935,727,0
+DIVG.US,D,20240418,000000,27.1473,27.1473,27.1473,27.1473,5,0
+DIVG.US,D,20240419,000000,27.41,27.41,27.41,27.41,347,0
+DIVG.US,D,20240422,000000,27.52,27.547,27.52,27.547,225,0
+DIVG.US,D,20240423,000000,27.7118,27.7118,27.7118,27.7118,21,0
+DIVG.US,D,20240424,000000,27.75,27.9232,27.75,27.9232,343,0
+DIVG.US,D,20240425,000000,27.71,27.7814,27.71,27.7814,286,0
+DIVG.US,D,20240426,000000,27.755,27.81,27.7036,27.7036,638,0
+DIVG.US,D,20240429,000000,27.9155,27.9155,27.9155,27.9155,20,0
+DIVG.US,D,20240430,000000,27.77,27.78,27.669,27.669,705,0
+DIVG.US,D,20240501,000000,27.54,27.81,27.5201,27.6043,1829,0
+DIVG.US,D,20240502,000000,27.78,27.79,27.7232,27.7232,324,0
+DIVG.US,D,20240503,000000,27.85,27.9277,27.85,27.9277,168,0
+DIVG.US,D,20240506,000000,28.08,28.08,28.0753,28.0753,186,0
+DIVG.US,D,20240507,000000,28.2262,28.2262,28.2262,28.2262,17,0
+DIVG.US,D,20240508,000000,28.16,28.2767,28.16,28.2767,1097,0
+DIVG.US,D,20240509,000000,28.5854,28.5854,28.5854,28.5854,83,0
+DIVG.US,D,20240510,000000,28.66,28.6653,28.66,28.6653,117,0
+DIVG.US,D,20240513,000000,28.86,28.86,28.6507,28.6507,387,0
+DIVG.US,D,20240514,000000,28.8119,28.8119,28.8119,28.8119,26,0
+DIVG.US,D,20240515,000000,29.0337,29.0337,29.0337,29.0337,152,0
+DIVG.US,D,20240516,000000,29.06,29.06,29.0556,29.0556,213,0
+DIVG.US,D,20240517,000000,29.0479,29.0479,29.0479,29.0479,190,0
+DIVG.US,D,20240520,000000,28.8373,28.8373,28.8373,28.8373,272,0
+DIVG.US,D,20240521,000000,28.8988,28.8988,28.8988,28.8988,157,0
+DIVG.US,D,20240522,000000,28.87,28.87,28.72,28.72,411,0
+DIVG.US,D,20240523,000000,28.39,28.39,28.1937,28.1937,603,0
+DIVG.US,D,20240524,000000,28.2718,28.2718,28.2718,28.2718,156,0
+DIVG.US,D,20240528,000000,28.0893,28.0893,28.0893,28.0893,119,0
+DIVG.US,D,20240529,000000,27.7543,27.7543,27.7543,27.7543,116,0
+DIVG.US,D,20240530,000000,27.6,28.0385,27.6,28.0385,1176,0
+DIVG.US,D,20240531,000000,28.24,28.542,28.24,28.542,340,0
+DIVG.US,D,20240603,000000,28.39,28.39,28.3721,28.3721,250,0
+DIVG.US,D,20240604,000000,28.36,28.4335,28.31,28.4335,710,0
+DIVG.US,D,20240605,000000,28.4095,28.4095,28.4095,28.4095,81,0
+DIVG.US,D,20240606,000000,28.48,28.48,28.3327,28.3327,449,0
+DIVG.US,D,20240607,000000,28.25,28.38,28.25,28.2846,488,0
+DIVG.US,D,20240610,000000,28.24,28.35,28.231,28.2793,1015,0
+DIVG.US,D,20240611,000000,28.1258,28.1258,28.1258,28.1258,54,0
+DIVG.US,D,20240612,000000,28.36,28.36,28.14,28.149,556,0
+DIVG.US,D,20240613,000000,28.03,28.1179,28.03,28.1179,302,0
+DIVG.US,D,20240614,000000,27.86,27.99,27.86,27.9895,731,0
+DIVG.US,D,20240617,000000,28.0925,28.0925,28.0925,28.0925,137,0
+DIVG.US,D,20240618,000000,28.21,28.21,28.1971,28.1971,327,0
+DIVG.US,D,20240620,000000,28.29,28.29,28.22,28.2554,1138,0
+DIVG.US,D,20240621,000000,28.2587,28.2587,28.2587,28.2587,229,0
+DIVG.US,D,20240624,000000,28.38,28.56,28.38,28.5118,1161,0
+DIVG.US,D,20240625,000000,28.27,28.27,28.2661,28.2661,325,0
+DIVG.US,D,20240626,000000,28.1594,28.1594,28.1594,28.1594,16,0
+DIVG.US,D,20240627,000000,28.1343,28.1343,28.1343,28.1343,201,0
+DIVG.US,D,20240628,000000,28.52,28.55,28.46,28.4732,4332,0
+DIVG.US,D,20240701,000000,28.3629,28.3629,28.3629,28.3629,345,0
+DIVG.US,D,20240702,000000,28.4362,28.4362,28.4362,28.4362,245,0
+DIVG.US,D,20240703,000000,28.5142,28.5142,28.4175,28.4175,360,0
+DIVG.US,D,20240705,000000,28.3554,28.3554,28.3554,28.3554,310,0
+DIVG.US,D,20240708,000000,28.37,28.383,28.37,28.383,226,0
+DIVG.US,D,20240709,000000,28.45,28.55,28.45,28.4657,597,0
+DIVG.US,D,20240710,000000,28.6918,28.6918,28.6918,28.6918,140,0
+DIVG.US,D,20240711,000000,28.94,29.12,28.94,29.1108,4460,0
+DIVG.US,D,20240712,000000,29.3843,29.39,29.3207,29.3207,11431,0
+DIVG.US,D,20240715,000000,29.385,29.385,29.3047,29.3047,245,0
+DIVG.US,D,20240716,000000,29.44,29.7812,29.44,29.7812,3969,0
+DIVG.US,D,20240717,000000,30.02,30.12,29.77,30.0755,2805,0
+DIVG.US,D,20240718,000000,30.17,30.25,29.8683,29.8683,1225,0
+DIVG.US,D,20240719,000000,29.75,29.76,29.66,29.7235,1217,0
+DIVG.US,D,20240722,000000,29.64,29.8327,29.56,29.8327,640,0
+DIVG.US,D,20240723,000000,29.7084,29.7084,29.7084,29.7084,38,0
+DIVG.US,D,20240724,000000,29.86,29.86,29.61,29.61,1467,0
+DIVG.US,D,20240725,000000,29.86,30.005,29.7047,29.7047,1110,0
+DIVG.US,D,20240726,000000,30.0799,30.0799,30.0799,30.0799,172,0
+DIVG.US,D,20240729,000000,30.11,30.1287,29.97,30.1287,891,0
+DIVG.US,D,20240730,000000,30.2,30.31,30.2,30.28,931,0
+DIVG.US,D,20240731,000000,30.3,30.3,30.17,30.2984,2473,0
+DIVG.US,D,20240801,000000,30.42,30.42,30.2655,30.2655,368,0
+DIVG.US,D,20240802,000000,30.28,30.28,29.7,29.95,1122,0
+DIVG.US,D,20240805,000000,29.51,29.51,29.1326,29.1326,1937,0
+DIVG.US,D,20240806,000000,29.54,29.64,29.435,29.4365,1850,0
+DIVG.US,D,20240807,000000,29.78,29.78,29.3315,29.3315,796,0
+DIVG.US,D,20240808,000000,29.605,29.7136,29.605,29.6993,684,0
+DIVG.US,D,20240809,000000,29.5,29.7484,29.5,29.7484,1084,0
+DIVG.US,D,20240812,000000,29.815,29.815,29.6646,29.6917,653,0
+DIVG.US,D,20240813,000000,29.92,30.0269,29.92,30.0269,214,0
+DIVG.US,D,20240814,000000,30.1368,30.1368,30.1368,30.1368,198,0
+DIVG.US,D,20240815,000000,30.18,30.2959,30.18,30.2959,814,0
+DIVG.US,D,20240816,000000,30.3789,30.4238,30.3789,30.4238,608,0
+DIVG.US,D,20240819,000000,30.34,30.4344,30.34,30.4344,254,0
+DIVG.US,D,20240820,000000,30.3499,30.3499,30.3499,30.3499,112,0
+DIVG.US,D,20240821,000000,30.35,30.4997,30.35,30.4997,203,0
+DIVG.US,D,20240822,000000,30.5034,30.5034,30.5034,30.5034,79,0
+DIVG.US,D,20240823,000000,30.7731,30.8916,30.7731,30.8916,290,0
+DIVG.US,D,20240826,000000,31.04,31.04,30.9499,30.9499,415,0
+DIVG.US,D,20240827,000000,30.88,30.9483,30.88,30.9483,797,0
+DIVG.US,D,20240828,000000,30.9987,30.9987,30.86,30.9244,19568,0
+DIVG.US,D,20240829,000000,30.9453,31.02,30.83,31.0147,1702,0
+DIVG.US,D,20240830,000000,31.2444,31.2444,31.2444,31.2444,230,0
+DIVG.US,D,20240903,000000,31.12,31.15,31.1,31.1028,1041,0
+DIVG.US,D,20240904,000000,31.33,31.33,31.12,31.1764,1214,0
+DIVG.US,D,20240905,000000,30.9488,30.9488,30.9488,30.9488,446,0
+DIVG.US,D,20240906,000000,30.95,30.95,30.6106,30.6106,674,0
+DIVG.US,D,20240909,000000,30.88,30.9533,30.88,30.9533,174,0
+DIVG.US,D,20240910,000000,30.928,30.9651,30.85,30.9651,698,0
+DIVG.US,D,20240911,000000,30.93,30.93,30.47,30.9127,673,0
+DIVG.US,D,20240912,000000,30.9851,30.9851,30.9851,30.9851,33,0
+DIVG.US,D,20240913,000000,31.2081,31.281,31.2081,31.281,856,0
+DIVG.US,D,20240916,000000,31.4966,31.4966,31.4966,31.4966,200,0
+DIVG.US,D,20240917,000000,31.4811,31.4811,31.4811,31.4811,10,0
+DIVG.US,D,20240918,000000,31.43,31.43,31.43,31.43,109,0
+DIVG.US,D,20240919,000000,31.57,31.6,31.57,31.5929,328,0
+DIVG.US,D,20240920,000000,31.5022,31.5022,31.5022,31.5022,146,0
+DIVG.US,D,20240923,000000,31.5623,31.5623,31.5623,31.5623,13,0
+DIVG.US,D,20240924,000000,31.63,31.65,31.49,31.49,802,0
+DIVG.US,D,20240925,000000,31.3481,31.3481,31.3481,31.3481,27,0
+DIVG.US,D,20240926,000000,31.45,31.45,31.3941,31.3941,402,0
+DIVG.US,D,20240927,000000,31.5504,31.5504,31.5504,31.5504,131,0
+DIVG.US,D,20240930,000000,31.5734,31.7052,31.5734,31.7052,374,0
+DIVG.US,D,20241001,000000,31.47,31.5712,31.47,31.5712,460,0
+DIVG.US,D,20241002,000000,31.554,31.554,31.554,31.554,211,0
+DIVG.US,D,20241003,000000,31.3897,31.3897,31.3897,31.3897,58,0
+DIVG.US,D,20241004,000000,31.5518,31.5518,31.5518,31.5518,76,0
+DIVG.US,D,20241007,000000,31.4379,31.4379,31.2813,31.2813,1037,0
+DIVG.US,D,20241008,000000,31.2892,31.2892,31.2892,31.2892,81,0
+DIVG.US,D,20241009,000000,31.416,31.416,31.416,31.416,75,0
+DIVG.US,D,20241010,000000,31.45,31.45,31.25,31.25,410,0
+DIVG.US,D,20241011,000000,31.5912,31.5912,31.5912,31.5912,5,0
+DIVG.US,D,20241014,000000,31.75,31.8286,31.75,31.8286,4671,0
+DIVG.US,D,20241015,000000,31.9979,31.9979,31.8036,31.8036,278,0
+DIVG.US,D,20241016,000000,32.05,32.1279,32.05,32.1279,190,0
+DIVG.US,D,20241017,000000,32.0467,32.0467,32.0467,32.0467,2058,0
+DIVG.US,D,20241018,000000,32.1004,32.1004,32.1004,32.1004,76,0
+DIVG.US,D,20241021,000000,31.6108,31.6108,31.6108,31.6108,79,0
+DIVG.US,D,20241022,000000,31.693,31.693,31.693,31.693,57,0
+DIVG.US,D,20241023,000000,31.7349,31.7349,31.7349,31.7349,214,0
+DIVG.US,D,20241024,000000,31.7188,31.7188,31.7188,31.7188,55,0
+DIVG.US,D,20241025,000000,31.7255,31.7255,31.4551,31.4551,236,0
+DIVG.US,D,20241028,000000,31.6646,31.6646,31.6646,31.6646,110,0
+DIVG.US,D,20241029,000000,31.5229,31.5229,31.4113,31.4113,825,0
+DIVG.US,D,20241030,000000,31.4892,31.4892,31.4892,31.4892,18,0
+DIVG.US,D,20241031,000000,31.601,31.601,31.5397,31.5397,136,0
+DIVG.US,D,20241101,000000,31.62,31.62,31.62,31.62,558,0
+DIVG.US,D,20241104,000000,31.2696,31.2696,31.2656,31.2656,662,0
+DIVG.US,D,20241105,000000,31.24,31.4443,31.24,31.4443,1280,0
+DIVG.US,D,20241106,000000,32.1491,32.1491,32.1491,32.1491,283,0
+DIVG.US,D,20241107,000000,32.05,32.09,32.01,32.0168,2903,0
+DIVG.US,D,20241108,000000,32.2194,32.2194,32.2194,32.2194,91,0
+DIVG.US,D,20241113,000000,32.1721,32.1935,32.1721,32.1935,286,0
+DIVG.US,D,20241115,000000,31.92,31.9608,31.92,31.9608,1701,0
+DIVG.US,D,20241118,000000,31.89,32.0712,31.89,32.0295,433,0
+DIVG.US,D,20241120,000000,31.9,32.0144,31.9,32.0144,180,0
+DIVG.US,D,20241122,000000,32.6,32.6293,32.6,32.6293,266,0
+DIVG.US,D,20241126,000000,32.72,32.8028,32.72,32.8028,135,0
+DIVG.US,D,20241204,000000,32.275,32.2755,32.275,32.2755,226,0
+DIVG.US,D,20241210,000000,31.7401,31.7401,31.6508,31.6508,177,0
+DIVG.US,D,20241211,000000,31.65,31.65,31.6469,31.6469,458,0
+DIVG.US,D,20241213,000000,31.367,31.4056,31.367,31.4056,195,0
+DIVG.US,D,20241218,000000,30.95,30.95,30.3489,30.3489,1487,0
+DIVG.US,D,20241219,000000,30.1,30.1,29.95,29.9505,606,0
+DIVG.US,D,20241220,000000,30.3904,30.3904,30.3663,30.3663,535,0
+DIVG.US,D,20241223,000000,30.05,30.352,30.05,30.352,205,0
+DIVG.US,D,20241224,000000,30.4102,30.5247,30.4102,30.5247,213,0
+DIVG.US,D,20241226,000000,30.564,30.595,30.55,30.595,409,0
+DIVG.US,D,20241230,000000,30.3,30.3,30.2,30.2472,701,0
+DIVG.US,D,20241231,000000,30.33,30.34,30.312,30.312,442,0
+DIVG.US,D,20250102,000000,30.55,30.55,30.3019,30.3019,343,0
+DIVG.US,D,20250103,000000,30.34,30.5396,30.33,30.5396,5519,0
+DIVG.US,D,20250106,000000,30.5797,30.5797,30.3087,30.3087,513,0
+DIVG.US,D,20250108,000000,30.34,30.3416,30.34,30.3416,411,0
+DIVG.US,D,20250110,000000,30.01,30.01,29.9975,29.9975,217,0
+DIVG.US,D,20250116,000000,30.82,30.9443,30.82,30.9443,165,0
+DIVG.US,D,20250122,000000,31.4,31.4,31.0982,31.0982,399,0
+DIVG.US,D,20250124,000000,31.31,31.3101,31.2824,31.2824,669,0
+DIVG.US,D,20250127,000000,31.2889,31.4,31.207,31.3527,2219,0
+DIVG.US,D,20250128,000000,31.2196,31.2196,31.14,31.1702,1132,0
+DIVG.US,D,20250129,000000,31.32,31.34,31.11,31.1436,8416,0
+DIVG.US,D,20250130,000000,31.42,31.42,31.3421,31.3421,325,0
+DIVG.US,D,20250131,000000,31.4599,31.5,31.2525,31.2533,3749,0
+DIVG.US,D,20250203,000000,30.86,31.1868,30.86,31.1868,1181,0
+DIVG.US,D,20250204,000000,31.03,31.23,31.03,31.2055,6481,0
+DIVG.US,D,20250205,000000,31.12,31.2403,31.1017,31.2403,1647,0
+DIVG.US,D,20250206,000000,31.22,31.22,31.2139,31.2139,195,0
+DIVG.US,D,20250207,000000,31.289,31.289,31.0664,31.0664,420,0
+DIVG.US,D,20250210,000000,31.1299,31.1624,31.1299,31.1624,303,0
+DIVG.US,D,20250211,000000,31.072,31.3178,31.072,31.3178,186,0
+DIVG.US,D,20250212,000000,31.1,31.2358,31.1,31.2358,180,0
+DIVG.US,D,20250213,000000,31.34,31.4857,31.34,31.4857,907,0
+DIVG.US,D,20250214,000000,31.58,31.67,31.4475,31.4475,718,0
+DIVG.US,D,20250218,000000,31.6334,31.6692,31.6334,31.6692,566,0
+DIVG.US,D,20250219,000000,31.79,31.8634,31.73,31.8634,1028,0
+DIVG.US,D,20250220,000000,31.84,31.95,31.84,31.8922,810,0
+DIVG.US,D,20250224,000000,31.67,31.78,31.67,31.78,1107,0
+DIVG.US,D,20250226,000000,31.72,31.7201,31.5483,31.5483,576,0
+DIVG.US,D,20250227,000000,31.55,31.55,31.5189,31.5189,197,0
+DIVG.US,D,20250303,000000,31.8,32.08,31.6913,31.6913,1484,0
+DIVG.US,D,20250304,000000,31.2,31.2201,31.1572,31.1572,1321,0
+DIVG.US,D,20250305,000000,31.18,31.28,31.01,31.2013,9873,0
+DIVG.US,D,20250311,000000,30.86,30.87,30.7198,30.7198,455,0
+DIVG.US,D,20250312,000000,30.65,30.715,30.4711,30.4795,8862,0
+DIVG.US,D,20250313,000000,30.41,30.5668,30.21,30.2489,4399,0
+DIVG.US,D,20250314,000000,30.58,30.892,30.56,30.892,1429,0
+DIVG.US,D,20250317,000000,31.26,31.2647,31.26,31.2647,292,0
+DIVG.US,D,20250318,000000,31.23,31.23,31.12,31.1623,443,0
+DIVG.US,D,20250319,000000,31.21,31.37,31.15,31.3115,4203,0
+DIVG.US,D,20250320,000000,31.24,31.27,31.24,31.2699,1495,0
+DIVG.US,D,20250321,000000,31.02,31.0743,31.02,31.0743,667,0
+DIVG.US,D,20250324,000000,31.33,31.33,31.23,31.32,6181,0
+DIVG.US,D,20250325,000000,31.1701,31.1701,31.0944,31.0944,358,0
+DIVG.US,D,20250327,000000,31.31,31.31,31.18,31.2455,1796,0
+DIVG.US,D,20250328,000000,31.09,31.23,31.0022,31.0022,1633,0
+DIVG.US,D,20250331,000000,31.07,31.39,31.07,31.3752,5238,0
+DIVG.US,D,20250401,000000,31.3,31.3,31.11,31.2944,818,0
+DIVG.US,D,20250402,000000,31.38,31.4616,31.3799,31.4616,578,0
+DIVG.US,D,20250403,000000,30.55,30.55,30.2059,30.2059,490,0
+DIVG.US,D,20250404,000000,29.0899,29.81,28.4082,28.4082,5052,0
+DIVG.US,D,20250407,000000,28.0799,28.15,28.0799,28.1043,2144,0
+DIVG.US,D,20250408,000000,28.79,28.79,27.6398,27.6398,3843,0
+DIVG.US,D,20250409,000000,27.25,29.3901,27.25,29.3901,8926,0
+DIVG.US,D,20250410,000000,28.79,29.05,28.13,28.5172,100752,0
+DIVG.US,D,20250411,000000,28.36,28.9196,28.36,28.9196,6485,0
+DIVG.US,D,20250414,000000,29.3342,29.37,29.14,29.3592,1379,0
+DIVG.US,D,20250415,000000,29.62,29.62,29.29,29.29,1770,0
+DIVG.US,D,20250416,000000,29.36,29.36,29.0203,29.0203,924,0
+DIVG.US,D,20250417,000000,29.13,29.5,29.02,29.2915,1532,0
+DIVG.US,D,20250421,000000,28.98,28.98,28.5269,28.6561,887,0
+DIVG.US,D,20250422,000000,29.24,29.3102,29.24,29.3102,1764,0
+DIVG.US,D,20250424,000000,29.735,29.75,29.7173,29.7173,383,0
+DIVG.US,D,20250425,000000,29.72,29.72,29.5899,29.5921,4903,0
+DIVG.US,D,20250428,000000,29.58,29.7231,29.58,29.7231,1810,0
+DIVG.US,D,20250429,000000,29.7397,29.935,29.7,29.8648,2419,0
+DIVG.US,D,20250430,000000,29.51,29.7937,29.51,29.7937,905,0
+DIVG.US,D,20250501,000000,29.88,29.91,29.78,29.78,1844,0
+DIVG.US,D,20250502,000000,30.2299,30.2299,30.2151,30.2151,626,0
+DIVG.US,D,20250508,000000,30.1,30.31,30.1,30.1075,934,0
+DIVG.US,D,20250512,000000,30.7099,30.7099,30.6339,30.6339,625,0
+DIVG.US,D,20250513,000000,30.5201,30.74,30.5201,30.6441,3329,0
+DIVG.US,D,20250514,000000,30.35,30.4029,30.35,30.4029,2129,0
+DIVG.US,D,20250516,000000,30.71,31.039,30.71,31.039,1759,0
+DIVG.US,D,20250519,000000,30.79,30.93,30.79,30.92,11147,0
+DIVG.US,D,20250520,000000,31,31,30.8542,30.8542,4757,0
+DIVG.US,D,20250521,000000,30.55,30.8,30.15,30.15,7532,0
+DIVG.US,D,20250522,000000,29.86,30.07,29.86,29.97,1093,0
+DIVG.US,D,20250523,000000,29.9,30.03,29.9,30,2644,0
+DIVG.US,D,20250527,000000,30.32,30.47,30.32,30.47,6405,0
+DIVG.US,D,20250528,000000,30.11,30.11,30.11,30.11,506,0
+DIVG.US,D,20250529,000000,30.26,30.31,30.26,30.3018,634,0
+DIVG.US,D,20250602,000000,30.19,30.36,30.19,30.3251,1121,0
+DIVG.US,D,20250603,000000,30.28,30.55,30.28,30.45,2909,0
+DIVG.US,D,20250604,000000,30.44,30.51,30.32,30.32,3092,0
+DIVG.US,D,20250605,000000,30.2,30.2714,30.2,30.2714,450,0
+DIVG.US,D,20250610,000000,30.7549,30.9549,30.7549,30.9059,6125,0
+DIVG.US,D,20250613,000000,30.85,30.85,30.7216,30.7216,344,0
+DIVG.US,D,20250617,000000,30.68,30.68,30.56,30.58,1275,0
+DIVG.US,D,20250618,000000,30.72,30.74,30.61,30.61,1945,0
+DIVG.US,D,20250620,000000,30.6799,30.7081,30.6799,30.7081,307,0
+DIVG.US,D,20250623,000000,30.8,30.83,30.7,30.83,1219,0
+DIVG.US,D,20250624,000000,31.04,31.09,31.04,31.06,1225,0
+DIVG.US,D,20250625,000000,30.8,30.8,30.69,30.69,590,0
+DIVG.US,D,20250626,000000,30.8001,30.89,30.8001,30.89,288,0
+DIVG.US,D,20250627,000000,31.13,31.13,30.9699,31.02,641,0
+DIVG.US,D,20250630,000000,30.92,31.11,30.92,31.11,458,0
+DIVG.US,D,20250701,000000,31.3101,31.5379,31.31,31.5379,5108,0
+DIVG.US,D,20250702,000000,31.5865,31.7163,31.5865,31.7163,565,0
+DIVG.US,D,20250703,000000,31.82,31.88,31.82,31.8395,2281,0
+DIVG.US,D,20250707,000000,31.71,31.71,31.5,31.5465,569,0
+DIVG.US,D,20250708,000000,31.6744,31.6871,31.6744,31.6871,390,0
+DIVG.US,D,20250709,000000,31.82,31.82,31.7988,31.7988,9281,0
+DIVG.US,D,20250710,000000,32,32.05,31.9438,31.9438,711,0
+DIVG.US,D,20250715,000000,31.7,31.74,31.3783,31.3783,729,0
+DIVG.US,D,20250716,000000,31.4,31.5,31.4,31.5,689,0
+DIVG.US,D,20250717,000000,31.63,31.7906,31.63,31.7906,276,0
+DIVG.US,D,20250721,000000,31.94,31.99,31.6969,31.6969,2350,0
+DIVG.US,D,20250722,000000,31.99,32.23,31.99,32.23,731,0
+DIVG.US,D,20250724,000000,32.407,32.43,32.3,32.3,2173,0
+DIVG.US,D,20250725,000000,32.3,32.4333,32.27,32.4333,1103,0
+DIVG.US,D,20250728,000000,32.195,32.195,32.1411,32.1411,726,0
+DIVG.US,D,20250729,000000,32.2,32.2435,32.2,32.2435,385,0
+DIVG.US,D,20250730,000000,32.1298,32.1298,31.8938,31.8938,377,0
+DIVG.US,D,20250801,000000,31.3394,31.3912,31.3394,31.3912,250,0
+DIVG.US,D,20250804,000000,31.58,31.7084,31.58,31.7084,307,0
+DIVG.US,D,20250806,000000,31.6,31.6,31.5087,31.5087,426,0
+DIVG.US,D,20250807,000000,31.5,31.63,31.5,31.5521,1248,0
+DIVG.US,D,20250808,000000,31.7084,31.7084,31.6816,31.6816,266,0
+DIVG.US,D,20250812,000000,31.88,31.9,31.8799,31.9,1277,0
+DIVG.US,D,20250815,000000,32.2,32.2,32.0581,32.0581,376,0
+DIVG.US,D,20250819,000000,32.0499,32.07,32.0499,32.07,905,0
+DIVG.US,D,20250820,000000,32.15,32.1902,32.15,32.1902,544,0
+DIVG.US,D,20250821,000000,32.18,32.18,32.1046,32.1046,1301,0
+DIVG.US,D,20250822,000000,32.7221,32.7221,32.718,32.718,873,0
+DIVG.US,D,20250825,000000,32.5,32.5,32.47,32.47,1138,0
+DIVG.US,D,20250826,000000,32.38,32.44,32.38,32.44,564,0
+DIVG.US,D,20250828,000000,32.38,32.64,32.38,32.4691,1356,0
+DIVG.US,D,20250902,000000,32.2826,32.3211,32.2826,32.3211,336,0
+DIVG.US,D,20250903,000000,32.23,32.23,32.08,32.1795,773,0
+DIVG.US,D,20250904,000000,32.175,32.309,32.17,32.309,570,0
+DIVG.US,D,20250905,000000,32.28,32.28,32.28,32.28,614,0
+DIVG.US,D,20250908,000000,32.23,32.23,31.94,32.081,3183,0
+DIVG.US,D,20250909,000000,32.142,32.1654,32.12,32.1654,737,0
+DIVG.US,D,20250910,000000,32.18,32.2901,32.18,32.2901,710,0
+DIVG.US,D,20250911,000000,32.55,32.6032,32.5101,32.6032,493,0
+DIVG.US,D,20250912,000000,32.5755,32.5755,32.4643,32.4643,314,0
+DIVG.US,D,20250915,000000,32.4655,32.48,32.2899,32.2899,1619,0
+DIVG.US,D,20250916,000000,32.375,32.375,32.1917,32.1917,558,0
+DIVG.US,D,20250917,000000,32.424,32.49,32.2446,32.2446,6570,0
+DIVG.US,D,20250918,000000,32.2799,32.4003,32.2799,32.4003,124,0
+DIVG.US,D,20250919,000000,32.37,32.4047,32.37,32.4047,238,0
+DIVG.US,D,20250922,000000,32.27,32.3137,32.27,32.3091,563,0
+DIVG.US,D,20250923,000000,32.49,32.54,32.4558,32.4558,697,0
+DIVG.US,D,20250924,000000,32.5208,32.5208,32.44,32.46,525,0
+DIVG.US,D,20250929,000000,32.46,32.5661,32.46,32.5661,448,0
+DIVG.US,D,20250930,000000,32.6348,32.7287,32.47,32.7287,7076,0
+DIVG.US,D,20251001,000000,32.95,32.95,32.9474,32.9474,25469,0
+DIVG.US,D,20251002,000000,32.8812,32.8812,32.805,32.805,376,0
+DIVG.US,D,20251006,000000,33.03,33.03,32.91,32.9454,3419,0
+DIVG.US,D,20251008,000000,32.821,32.821,32.813,32.813,276,0
+DIVG.US,D,20251009,000000,32.66,32.66,32.6115,32.6115,643,0
+DIVG.US,D,20251010,000000,32.0576,32.0576,32.005,32.005,549,0
+DIVG.US,D,20251013,000000,32.1575,32.2758,32.1575,32.2758,1827,0
+DIVG.US,D,20251014,000000,32.06,32.57,32.05,32.57,1912,0
+DIVG.US,D,20251015,000000,32.69,32.72,32.69,32.7186,658,0
+DIVG.US,D,20251016,000000,32.74,32.7644,32.336,32.336,2332,0
+DIVG.US,D,20251017,000000,32.358,32.4654,32.358,32.4654,290,0
+DIVG.US,D,20251020,000000,32.6,32.6369,32.55,32.6369,703,0
+DIVG.US,D,20251027,000000,32.75,32.8022,32.74,32.8022,1639,0
+DIVG.US,D,20251028,000000,32.51,32.58,32.4769,32.4769,550,0
+DIVG.US,D,20251029,000000,32.2,32.2201,31.83,31.8874,1040,0
+DIVG.US,D,20251031,000000,31.97,31.97,31.9364,31.9364,318,0
+DIVG.US,D,20251104,000000,31.7,31.73,31.65,31.6658,690,0
+DIVG.US,D,20251105,000000,31.805,31.8275,31.78,31.8275,952,0
+DIVG.US,D,20251107,000000,31.8,32,31.8,32,512,0
+DIVG.US,D,20251111,000000,32.329,32.4058,32.329,32.4058,627,0
+DIVG.US,D,20251113,000000,32.42,32.42,32.2205,32.2205,1316,0
+DIVG.US,D,20251117,000000,32.13,32.13,31.72,31.7573,775,0
+DIVG.US,D,20251118,000000,31.79,31.96,31.79,31.881,1106,0
+DIVG.US,D,20251119,000000,31.54,31.6407,31.54,31.6407,193,0
+DIVG.US,D,20251120,000000,31.56,31.56,31.4658,31.4658,427,0
+DIVG.US,D,20251121,000000,31.83,32.0414,31.83,32.0414,437,0
+DIVG.US,D,20251125,000000,32.27,32.3305,32.27,32.3305,398,0
+DIVG.US,D,20251202,000000,32.37,32.47,32.37,32.4061,868,0
+DIVG.US,D,20251203,000000,32.73,32.73,32.6872,32.6872,1135,0
+DIVG.US,D,20251205,000000,32.73,32.73,32.6072,32.6072,242,0
+DIVG.US,D,20251208,000000,32.6,32.6,32.3624,32.3624,9143,0
+DIVG.US,D,20251209,000000,32.44,32.44,32.3509,32.3509,1004,0
+DIVG.US,D,20251210,000000,32.58,32.8457,32.58,32.8457,955,0
+DIVG.US,D,20251211,000000,33,33.0501,33,33.043,9582,0
+DIVG.US,D,20251212,000000,33.06,33.06,33.0228,33.0228,759,0
+DIVG.US,D,20251216,000000,32.8798,32.8799,32.83,32.8604,1482,0
+DIVG.US,D,20251217,000000,33,33,32.95,32.957,1972,0
+DIVG.US,D,20251218,000000,33.025,33.025,32.8476,32.8476,188,0
+DIVG.US,D,20251219,000000,32.687,32.84,32.6602,32.6602,1756,0
+DIVG.US,D,20251222,000000,32.7,32.7727,32.7,32.7727,801,0
+DIVG.US,D,20251223,000000,32.64,32.672,32.64,32.672,433,0
+DIVG.US,D,20251224,000000,32.82,32.8542,32.82,32.8542,856,0
+DIVG.US,D,20251226,000000,32.775,32.8459,32.775,32.8459,525,0
+DIVG.US,D,20251229,000000,32.88,32.94,32.8278,32.8278,500,0
+DIVG.US,D,20251230,000000,32.79,32.8631,32.79,32.8631,825,0
+DIVG.US,D,20251231,000000,32.81,32.81,32.6574,32.6574,3772,0
+DIVG.US,D,20260102,000000,32.56,33.01,32.5599,32.86,2596,0
+DIVG.US,D,20260105,000000,32.92,33.09,32.92,33.0139,1433,0
+DIVG.US,D,20260106,000000,33.15,33.16,33.15,33.16,1329,0
+DIVG.US,D,20260107,000000,32.71,32.76,32.7042,32.7042,1581,0
+DIVG.US,D,20260108,000000,33.2999,33.2999,33.1732,33.1732,265,0
+DIVG.US,D,20260109,000000,33.335,33.335,33.2619,33.2619,3663,0
+DIVG.US,D,20260113,000000,33.25,33.25,33.19,33.19,1252,0
+DIVG.US,D,20260114,000000,33.48,33.69,33.48,33.6659,3843,0
+DIVG.US,D,20260115,000000,33.71,33.9,33.59,33.827,1660,0
+DIVG.US,D,20260116,000000,33.75,33.75,33.7048,33.7048,1682,0
+DIVG.US,D,20260120,000000,33.4224,33.4224,33.2072,33.2072,1275,0
+DIVG.US,D,20260121,000000,33.53,33.7229,33.53,33.7229,1724,0
+DIVG.US,D,20260122,000000,33.88,33.88,33.71,33.7112,2787,0
+DIVG.US,D,20260126,000000,33.65,33.7237,33.61,33.7237,751,0
+DIVG.US,D,20260127,000000,33.6779,33.7661,33.65,33.7661,1009,0
+DIVG.US,D,20260128,000000,33.74,33.74,33.6406,33.6406,513,0
+DIVG.US,D,20260130,000000,33.79,33.9435,33.79,33.9435,321,0
+DIVG.US,D,20260202,000000,33.945,34.0016,33.945,34.0016,1101,0
+DIVG.US,D,20260204,000000,35.09,35.09,35.0115,35.0115,1369,0
+DIVG.US,D,20260205,000000,34.9,34.9,34.7573,34.7573,1112,0
+DIVG.US,D,20260206,000000,35.27,35.3152,35.08,35.3152,927,0
+DIVG.US,D,20260209,000000,35.235,35.24,35.2339,35.2339,940,0
+DIVG.US,D,20260210,000000,35.42,35.4416,35.4,35.4416,4112,0
+DIVG.US,D,20260211,000000,35.6094,35.665,35.6,35.6244,2480,0
+DIVG.US,D,20260212,000000,35.33,35.33,35.2904,35.2904,643,0
+DIVG.US,D,20260213,000000,35.69,35.69,35.5819,35.5819,391,0
+DIVG.US,D,20260218,000000,35.6,35.6,35.58,35.58,760,0

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

@@ -0,0 +1,1421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJUN.US,D,20200623,000000,30.59,30.66,30.45,30.5562,82270,0
+DJUN.US,D,20200624,000000,30.51,30.51,30.13,30.315,36561,0
+DJUN.US,D,20200625,000000,30.27,30.4083,30.2152,30.3571,18528,0
+DJUN.US,D,20200626,000000,30.45,30.45,30.0584,30.14,30735,0
+DJUN.US,D,20200629,000000,30.21,30.32,30.0801,30.2693,330487,0
+DJUN.US,D,20200630,000000,30.37,30.615,30.315,30.5238,14354,0
+DJUN.US,D,20200701,000000,30.55,30.61,30.4659,30.515,22891,0
+DJUN.US,D,20200702,000000,30.79,30.83,30.5175,30.6333,17934,0
+DJUN.US,D,20200706,000000,30.88,30.88,30.6501,30.7748,11784,0
+DJUN.US,D,20200707,000000,30.795,30.83,30.645,30.645,10901,0
+DJUN.US,D,20200708,000000,30.79,30.79,30.5501,30.64,11157,0
+DJUN.US,D,20200709,000000,30.76,30.79,30.59,30.76,11914,0
+DJUN.US,D,20200710,000000,30.2801,30.835,30.2801,30.789,7978,0
+DJUN.US,D,20200713,000000,30.82,30.98,30.54,30.54,6920,0
+DJUN.US,D,20200714,000000,30.7,30.89,30.7,30.74,3214,0
+DJUN.US,D,20200715,000000,31.05,31.05,30.8,30.8908,1842,0
+DJUN.US,D,20200716,000000,30.815,30.92,30.815,30.8589,4114,0
+DJUN.US,D,20200717,000000,31.03,31.03,30.9,30.915,1604,0
+DJUN.US,D,20200720,000000,30.92,31.05,30.92,31.0184,8485,0
+DJUN.US,D,20200721,000000,31.16,31.16,31.01,31.0182,3804,0
+DJUN.US,D,20200722,000000,31.11,31.13,31.08,31.105,3580,0
+DJUN.US,D,20200723,000000,30.96,31.155,30.9552,30.9552,12240,0
+DJUN.US,D,20200724,000000,30.95,30.955,30.795,30.8911,1832,0
+DJUN.US,D,20200727,000000,30.99,31.085,30.9618,31.07,2805,0
+DJUN.US,D,20200728,000000,31,31,30.9051,30.9051,916,0
+DJUN.US,D,20200729,000000,31.07,31.07,30.93,31.0128,2816,0
+DJUN.US,D,20200730,000000,30.9098,30.9612,30.9098,30.9612,692,0
+DJUN.US,D,20200731,000000,30.88,31.1,30.87,31.0578,22709,0
+DJUN.US,D,20200803,000000,31.1354,31.1354,31.1354,31.1354,22,0
+DJUN.US,D,20200804,000000,31.1507,31.1507,31.1507,31.1507,32,0
+DJUN.US,D,20200805,000000,31.339,31.339,31.2355,31.2355,1465,0
+DJUN.US,D,20200806,000000,31.17,31.2707,31.17,31.2707,157,0
+DJUN.US,D,20200807,000000,31.2807,31.2807,31.2807,31.2807,141,0
+DJUN.US,D,20200810,000000,31.37,31.425,31.355,31.355,4438,0
+DJUN.US,D,20200811,000000,31.4198,31.48,31.2498,31.2498,7111,0
+DJUN.US,D,20200812,000000,31.4882,31.4882,31.4128,31.4128,530,0
+DJUN.US,D,20200813,000000,31.47,31.47,31.375,31.375,923,0
+DJUN.US,D,20200814,000000,31.3524,31.3524,31.3524,31.3524,420,0
+DJUN.US,D,20200817,000000,31.39,31.48,31.39,31.42,5020,0
+DJUN.US,D,20200818,000000,31.45,31.47,31.4355,31.4355,974,0
+DJUN.US,D,20200819,000000,31.45,31.46,31.45,31.45,1558,0
+DJUN.US,D,20200820,000000,31.4291,31.4291,31.4291,31.4291,198,0
+DJUN.US,D,20200821,000000,31.42,31.514,31.389,31.4652,13718,0
+DJUN.US,D,20200824,000000,31.46,31.6,31.46,31.5361,3952,0
+DJUN.US,D,20200825,000000,31.62,31.62,31.57,31.57,262,0
+DJUN.US,D,20200826,000000,31.638,31.638,31.638,31.638,248,0
+DJUN.US,D,20200827,000000,31.61,31.616,31.61,31.616,182,0
+DJUN.US,D,20200828,000000,31.54,31.67,31.54,31.67,2480,0
+DJUN.US,D,20200831,000000,31.665,31.685,31.6121,31.6121,1958,0
+DJUN.US,D,20200901,000000,31.6162,31.6162,31.6162,31.6162,352,0
+DJUN.US,D,20200902,000000,31.67,31.6998,31.6302,31.6998,780,0
+DJUN.US,D,20200903,000000,31.4845,31.52,31.27,31.3565,4988,0
+DJUN.US,D,20200904,000000,31.5,31.5,31.25,31.3384,16272,0
+DJUN.US,D,20200908,000000,31.1772,31.28,31.0501,31.1654,13681,0
+DJUN.US,D,20200909,000000,31.355,31.5681,31.23,31.3924,6676,0
+DJUN.US,D,20200910,000000,31.3,31.3,31.2043,31.2566,6411,0
+DJUN.US,D,20200911,000000,31.32,31.4096,31.17,31.285,4368,0
+DJUN.US,D,20200914,000000,31.46,31.47,31.4216,31.4216,2959,0
+DJUN.US,D,20200915,000000,31.4,31.55,31.24,31.3367,8562,0
+DJUN.US,D,20200916,000000,31.3962,31.3962,31.3962,31.3962,83,0
+DJUN.US,D,20200917,000000,31.27,31.33,31.1624,31.1624,795,0
+DJUN.US,D,20200918,000000,31.2139,31.2139,31.2139,31.2139,44,0
+DJUN.US,D,20200921,000000,31.04,31.09,30.8301,31.0627,4547,0
+DJUN.US,D,20200922,000000,31.1,31.1743,30.98,31.1743,5085,0
+DJUN.US,D,20200923,000000,31.045,31.045,30.9107,30.9107,1744,0
+DJUN.US,D,20200924,000000,30.905,30.9653,30.867,30.9653,1294,0
+DJUN.US,D,20200925,000000,31.04,31.138,31.04,31.135,1291,0
+DJUN.US,D,20200928,000000,31.2192,31.33,31.2007,31.2595,5710,0
+DJUN.US,D,20200929,000000,31.3,31.33,31.235,31.2547,7380,0
+DJUN.US,D,20200930,000000,31.43,31.435,31.308,31.3379,4048,0
+DJUN.US,D,20201001,000000,31.37,31.4,31.288,31.335,2103,0
+DJUN.US,D,20201002,000000,31.52,31.52,31.2724,31.2724,2400,0
+DJUN.US,D,20201005,000000,31.365,31.45,31.3415,31.4216,4757,0
+DJUN.US,D,20201006,000000,31.5,31.55,31.26,31.3025,7865,0
+DJUN.US,D,20201007,000000,31.495,31.4997,31.495,31.4997,103,0
+DJUN.US,D,20201008,000000,31.6,31.62,31.4615,31.5696,4350,0
+DJUN.US,D,20201009,000000,31.5501,31.6734,31.5501,31.6734,417,0
+DJUN.US,D,20201012,000000,31.81,31.93,31.81,31.8407,51006,0
+DJUN.US,D,20201013,000000,31.7801,31.87,31.74,31.7864,10420,0
+DJUN.US,D,20201014,000000,31.8,31.83,31.66,31.7498,12816,0
+DJUN.US,D,20201015,000000,31.7,31.8,31.645,31.8,9547,0
+DJUN.US,D,20201016,000000,31.88,31.88,31.6801,31.82,24001,0
+DJUN.US,D,20201019,000000,31.86,31.94,31.5543,31.5543,9395,0
+DJUN.US,D,20201020,000000,31.72,31.75,31.585,31.6239,6694,0
+DJUN.US,D,20201021,000000,31.675,31.72,31.5101,31.6196,3657,0
+DJUN.US,D,20201022,000000,31.615,31.768,31.615,31.68,2459,0
+DJUN.US,D,20201023,000000,31.77,31.77,31.705,31.705,507,0
+DJUN.US,D,20201026,000000,31.41,31.4914,31.41,31.4855,1456,0
+DJUN.US,D,20201027,000000,31.4796,31.4796,31.4796,31.4796,132,0
+DJUN.US,D,20201028,000000,31.24,31.24,31.0001,31.0925,1746,0
+DJUN.US,D,20201029,000000,31.2,31.2775,31.12,31.2775,1368,0
+DJUN.US,D,20201030,000000,31.21,31.21,30.975,31.0589,1173,0
+DJUN.US,D,20201102,000000,31.3785,31.3785,31.21,31.2453,2007,0
+DJUN.US,D,20201103,000000,31.47,31.47,31.47,31.47,15,0
+DJUN.US,D,20201104,000000,31.76,31.81,31.7256,31.7256,379,0
+DJUN.US,D,20201105,000000,31.8502,31.8502,31.8502,31.8502,173,0
+DJUN.US,D,20201106,000000,31.835,31.8885,31.835,31.8885,439,0
+DJUN.US,D,20201109,000000,32.145,32.167,32.0617,32.0617,524,0
+DJUN.US,D,20201110,000000,32.005,32.005,31.9961,32.0039,654,0
+DJUN.US,D,20201111,000000,31.98,32.16,31.93,32.0948,13129,0
+DJUN.US,D,20201112,000000,32.1,32.12,31.9531,31.9531,1196,0
+DJUN.US,D,20201113,000000,32.12,32.17,32.11,32.1577,1205,0
+DJUN.US,D,20201116,000000,32.2399,32.2399,32.18,32.23,6080,0
+DJUN.US,D,20201117,000000,32.145,32.215,32.05,32.1489,1709,0
+DJUN.US,D,20201118,000000,32.145,32.145,32,32.0742,3132,0
+DJUN.US,D,20201119,000000,31.96,32.0908,31.96,32.0908,581,0
+DJUN.US,D,20201120,000000,32.02,32.1382,32.02,32.0677,714,0
+DJUN.US,D,20201123,000000,31.965,32.1143,31.965,32.1143,4854,0
+DJUN.US,D,20201124,000000,32.09,32.229,32.09,32.2067,2208,0
+DJUN.US,D,20201125,000000,32.1353,32.27,32.11,32.2103,6630,0
+DJUN.US,D,20201127,000000,32.16,32.23,32.155,32.2239,677,0
+DJUN.US,D,20201130,000000,32.1,32.26,32.09,32.1969,18197,0
+DJUN.US,D,20201201,000000,32.26,32.26,32.26,32.26,507,0
+DJUN.US,D,20201202,000000,32.15,32.33,32.15,32.2658,2224,0
+DJUN.US,D,20201203,000000,32.34,32.34,32.2452,32.2452,279,0
+DJUN.US,D,20201204,000000,32.39,32.39,32.31,32.31,4011,0
+DJUN.US,D,20201207,000000,32.3,32.323,32.23,32.323,1226,0
+DJUN.US,D,20201208,000000,32.3518,32.3518,32.3518,32.3518,166,0
+DJUN.US,D,20201209,000000,32.27,32.3999,32.249,32.2952,1444,0
+DJUN.US,D,20201210,000000,32.19,32.3484,32.19,32.285,2195,0
+DJUN.US,D,20201211,000000,32.23,32.27,32.15,32.2218,5605,0
+DJUN.US,D,20201214,000000,32.3199,32.3199,32.201,32.201,1192,0
+DJUN.US,D,20201215,000000,32.2853,32.2853,32.2853,32.2853,89,0
+DJUN.US,D,20201216,000000,32.2433,32.2838,32.2433,32.2838,2258,0
+DJUN.US,D,20201217,000000,32.27,32.4,32.27,32.35,940,0
+DJUN.US,D,20201218,000000,32.23,32.42,32.21,32.3317,4604,0
+DJUN.US,D,20201221,000000,32.245,32.35,32.1709,32.2748,3727,0
+DJUN.US,D,20201222,000000,32.2684,32.3362,32.2684,32.3362,502,0
+DJUN.US,D,20201223,000000,32.33,32.33,32.2901,32.2901,5882,0
+DJUN.US,D,20201224,000000,32.38,32.39,32.335,32.3352,844,0
+DJUN.US,D,20201228,000000,32.46,32.47,32.3948,32.3948,1481,0
+DJUN.US,D,20201229,000000,32.76,32.76,32.3554,32.3554,1217,0
+DJUN.US,D,20201230,000000,32.3804,32.3804,32.3804,32.3804,48,0
+DJUN.US,D,20201231,000000,32.39,32.47,32.39,32.4497,366,0
+DJUN.US,D,20210104,000000,32.3,32.3,32.26,32.2603,820,0
+DJUN.US,D,20210105,000000,32.24,32.345,32.24,32.2976,3202,0
+DJUN.US,D,20210106,000000,32.404,32.4348,32.2725,32.2733,4393,0
+DJUN.US,D,20210107,000000,32.431,32.5054,32.4016,32.4801,3378,0
+DJUN.US,D,20210108,000000,32.43,32.5101,32.15,32.5101,3922,0
+DJUN.US,D,20210111,000000,32.46,32.478,32.37,32.4256,1440,0
+DJUN.US,D,20210112,000000,32.5,32.5,32.38,32.4307,23862,0
+DJUN.US,D,20210113,000000,32.4969,32.4969,32.4969,32.4969,86,0
+DJUN.US,D,20210114,000000,32.45,32.515,32.44,32.4747,2922,0
+DJUN.US,D,20210115,000000,32.4043,32.452,32.34,32.4111,3227,0
+DJUN.US,D,20210119,000000,32.37,32.4885,32.37,32.4885,2092,0
+DJUN.US,D,20210120,000000,32.49,32.53,32.465,32.5,70297,0
+DJUN.US,D,20210121,000000,32.5,32.5613,32.4701,32.5613,6533,0
+DJUN.US,D,20210122,000000,32.54,32.54,32.47,32.5252,33642,0
+DJUN.US,D,20210125,000000,32.52,32.52,32.16,32.4551,272309,0
+DJUN.US,D,20210126,000000,32.46,32.55,32.45,32.511,31851,0
+DJUN.US,D,20210127,000000,32.35,32.35,32.16,32.165,14812,0
+DJUN.US,D,20210128,000000,32.13,32.39,32.13,32.2425,5547,0
+DJUN.US,D,20210129,000000,32.12,32.2234,32.12,32.2234,5418,0
+DJUN.US,D,20210201,000000,32.18,32.3557,32.16,32.3557,933,0
+DJUN.US,D,20210202,000000,32.53,32.548,32.4,32.4727,3965,0
+DJUN.US,D,20210203,000000,32.45,32.4952,32.45,32.4952,11925,0
+DJUN.US,D,20210204,000000,32.55,32.5952,32.541,32.5952,884,0
+DJUN.US,D,20210205,000000,32.5783,32.6146,32.5783,32.6146,110,0
+DJUN.US,D,20210208,000000,32.6,32.621,32.59,32.621,2388,0
+DJUN.US,D,20210209,000000,32.61,32.65,32.6,32.65,1056,0
+DJUN.US,D,20210210,000000,32.591,32.635,32.55,32.6198,5049,0
+DJUN.US,D,20210211,000000,32.55,32.643,32.55,32.59,3356,0
+DJUN.US,D,20210212,000000,32.68,32.68,32.6754,32.6754,275,0
+DJUN.US,D,20210216,000000,32.64,32.71,32.64,32.6851,3975,0
+DJUN.US,D,20210217,000000,32.61,32.66,32.61,32.66,784,0
+DJUN.US,D,20210218,000000,32.64,32.64,32.61,32.625,3664,0
+DJUN.US,D,20210219,000000,32.64,32.675,32.64,32.6714,1200,0
+DJUN.US,D,20210222,000000,32.075,32.67,32.075,32.6464,1304,0
+DJUN.US,D,20210223,000000,32.575,32.6736,32.54,32.6736,1618,0
+DJUN.US,D,20210224,000000,32.6999,32.6999,32.63,32.6809,2228,0
+DJUN.US,D,20210225,000000,32.63,32.63,32.5175,32.5175,686,0
+DJUN.US,D,20210226,000000,32.49,32.54,32.49,32.49,1792,0
+DJUN.US,D,20210301,000000,32.69,32.7066,32.62,32.7066,1260,0
+DJUN.US,D,20210302,000000,32.73,32.73,32.73,32.73,1,0
+DJUN.US,D,20210303,000000,32.6186,32.6186,32.6186,32.6186,132,0
+DJUN.US,D,20210304,000000,32.581,32.581,32.4954,32.4954,223,0
+DJUN.US,D,20210305,000000,32.5799,32.6,32.45,32.6,4041,0
+DJUN.US,D,20210308,000000,32.705,32.705,32.6,32.6557,928,0
+DJUN.US,D,20210309,000000,32.73,32.73,32.73,32.73,1,0
+DJUN.US,D,20210310,000000,32.7,32.7557,32.7,32.7557,503,0
+DJUN.US,D,20210311,000000,32.761,32.7952,32.761,32.7952,433,0
+DJUN.US,D,20210312,000000,32.8599,32.8599,32.75,32.8102,6614,0
+DJUN.US,D,20210315,000000,32.82,32.8714,32.8,32.8714,246,0
+DJUN.US,D,20210316,000000,32.811,32.87,32.811,32.87,340,0
+DJUN.US,D,20210317,000000,32.791,32.8936,32.791,32.8936,420,0
+DJUN.US,D,20210318,000000,32.8252,32.8252,32.8252,32.8252,1,0
+DJUN.US,D,20210319,000000,32.82,32.828,32.82,32.828,5726,0
+DJUN.US,D,20210322,000000,32.849,32.9031,32.83,32.9031,2599,0
+DJUN.US,D,20210323,000000,32.851,32.8707,32.84,32.8707,3605,0
+DJUN.US,D,20210324,000000,32.8614,32.8614,32.8614,32.8614,166,0
+DJUN.US,D,20210325,000000,32.84,32.8557,32.83,32.8557,1000,0
+DJUN.US,D,20210326,000000,32.84,32.9476,32.84,32.9476,521,0
+DJUN.US,D,20210329,000000,32.9291,32.9291,32.9291,32.9291,1,0
+DJUN.US,D,20210330,000000,32.9324,32.9324,32.9324,32.9324,1,0
+DJUN.US,D,20210331,000000,32.975,32.975,32.91,32.91,9317,0
+DJUN.US,D,20210401,000000,32.94,33.0054,32.94,33.0054,810,0
+DJUN.US,D,20210405,000000,32.99,33.04,32.97,33.04,6993,0
+DJUN.US,D,20210406,000000,32.99,33.04,32.97,33.04,2345,0
+DJUN.US,D,20210407,000000,33.12,33.12,33.05,33.05,117,0
+DJUN.US,D,20210408,000000,33.05,33.06,33.0351,33.06,1812,0
+DJUN.US,D,20210409,000000,33.0651,33.0651,33.0651,33.0651,2,0
+DJUN.US,D,20210412,000000,32.99,33.088,32.99,33.0651,8211,0
+DJUN.US,D,20210413,000000,33.14,33.14,33.0751,33.0751,1592,0
+DJUN.US,D,20210414,000000,33.07,33.07,33.07,33.07,91,0
+DJUN.US,D,20210415,000000,33.03,33.0833,33.03,33.0833,667,0
+DJUN.US,D,20210416,000000,33.01,33.15,33.01,33.0799,320,0
+DJUN.US,D,20210419,000000,33.01,33.075,33.01,33.075,1171,0
+DJUN.US,D,20210420,000000,33.12,33.12,33.06,33.06,469,0
+DJUN.US,D,20210421,000000,33.02,33.07,33.02,33.07,1059,0
+DJUN.US,D,20210422,000000,33.03,33.07,33.03,33.07,416,0
+DJUN.US,D,20210423,000000,33.08,33.09,33.04,33.09,8422,0
+DJUN.US,D,20210426,000000,33.04,33.09,33.03,33.09,796,0
+DJUN.US,D,20210427,000000,33.03,33.09,33.03,33.09,799,0
+DJUN.US,D,20210428,000000,33.095,33.0952,33.03,33.0952,3937,0
+DJUN.US,D,20210429,000000,33.095,33.15,33.095,33.095,1576,0
+DJUN.US,D,20210430,000000,33.031,33.09,33.031,33.09,152,0
+DJUN.US,D,20210503,000000,33.095,33.095,33.095,33.095,1,0
+DJUN.US,D,20210504,000000,33.02,33.0754,33.02,33.0754,1078,0
+DJUN.US,D,20210505,000000,33.095,33.095,33.095,33.095,1,0
+DJUN.US,D,20210506,000000,33.095,33.095,33.095,33.095,1,0
+DJUN.US,D,20210507,000000,33.06,33.11,33.06,33.11,477,0
+DJUN.US,D,20210510,000000,33.06,33.105,33.05,33.105,4501,0
+DJUN.US,D,20210511,000000,33.03,33.0602,33.02,33.0602,838,0
+DJUN.US,D,20210512,000000,33.03,33.08,32.745,33.0082,6064,0
+DJUN.US,D,20210513,000000,33.03,33.0591,33.02,33.0591,2675,0
+DJUN.US,D,20210514,000000,33.085,33.085,33.085,33.085,34,0
+DJUN.US,D,20210517,000000,33.085,33.085,33.085,33.085,1,0
+DJUN.US,D,20210518,000000,33.04,33.14,33.04,33.085,3459,0
+DJUN.US,D,20210519,000000,33.03,33.0599,33.03,33.0599,2572,0
+DJUN.US,D,20210520,000000,33.0844,33.0844,33.0844,33.0844,1,0
+DJUN.US,D,20210521,000000,33.09,33.09,33.09,33.09,1,0
+DJUN.US,D,20210524,000000,33.06,33.06,33.06,33.06,400,0
+DJUN.US,D,20210525,000000,33.07,33.105,33.05,33.105,1189,0
+DJUN.US,D,20210526,000000,33.11,33.15,33.105,33.105,955,0
+DJUN.US,D,20210527,000000,33.1243,33.1243,33.1,33.1,100,0
+DJUN.US,D,20210528,000000,33.06,33.11,33.06,33.11,466,0
+DJUN.US,D,20210601,000000,33.06,33.22,33.06,33.22,228966,0
+DJUN.US,D,20210602,000000,33.15,33.19,33.12,33.19,30572,0
+DJUN.US,D,20210603,000000,33.06,33.22,33.06,33.22,11411,0
+DJUN.US,D,20210604,000000,33.21,33.21,33.1401,33.1401,102,0
+DJUN.US,D,20210607,000000,33.21,33.21,33.14,33.14,1000,0
+DJUN.US,D,20210608,000000,33.2,33.2,33.08,33.1403,825,0
+DJUN.US,D,20210609,000000,33.21,33.21,33.07,33.07,13557,0
+DJUN.US,D,20210610,000000,33.08,33.1449,33.071,33.1449,3612,0
+DJUN.US,D,20210611,000000,33.0718,33.25,33.0718,33.1599,2868,0
+DJUN.US,D,20210614,000000,33.12,33.21,33.0999,33.175,63876,0
+DJUN.US,D,20210615,000000,33.1907,33.2151,33.1001,33.2151,30366,0
+DJUN.US,D,20210616,000000,33.2099,33.2099,33.1011,33.155,2300,0
+DJUN.US,D,20210617,000000,33.26,33.32,33.15,33.15,41998,0
+DJUN.US,D,20210618,000000,33.2,33.23,33.1532,33.21,85796,0
+DJUN.US,D,20210621,000000,33.28,33.39,33.121,33.38,89317,0
+DJUN.US,D,20210622,000000,33.39,33.47,33.31,33.46,41455,0
+DJUN.US,D,20210623,000000,33.46,33.479,33.43,33.4399,32545,0
+DJUN.US,D,20210624,000000,33.519,33.55,33.455,33.4916,94376,0
+DJUN.US,D,20210625,000000,33.61,33.61,33.473,33.569,36718,0
+DJUN.US,D,20210628,000000,33.61,33.61,33.4992,33.57,26496,0
+DJUN.US,D,20210629,000000,33.66,33.66,33.4669,33.5049,43750,0
+DJUN.US,D,20210630,000000,33.55,33.57,33.473,33.5196,23405,0
+DJUN.US,D,20210701,000000,33.44,33.619,33.44,33.58,22629,0
+DJUN.US,D,20210702,000000,33.72,33.72,33.61,33.6418,17392,0
+DJUN.US,D,20210706,000000,33.67,33.68,33.595,33.6165,9218,0
+DJUN.US,D,20210707,000000,33.66,33.69,33.63,33.63,8921,0
+DJUN.US,D,20210708,000000,33.49,33.5794,33.47,33.532,24344,0
+DJUN.US,D,20210709,000000,33.65,33.67,33.642,33.642,7515,0
+DJUN.US,D,20210712,000000,33.65,33.6993,33.64,33.69,9458,0
+DJUN.US,D,20210713,000000,33.68,33.7,33.6001,33.6001,3563,0
+DJUN.US,D,20210714,000000,33.71,33.71,33.6,33.6051,142661,0
+DJUN.US,D,20210715,000000,33.61,33.67,33.55,33.5694,45075,0
+DJUN.US,D,20210716,000000,33.74,33.74,33.51,33.5201,5374,0
+DJUN.US,D,20210719,000000,33.49,33.49,33.2,33.27,106221,0
+DJUN.US,D,20210720,000000,33.43,33.57,33.4068,33.4907,20030,0
+DJUN.US,D,20210721,000000,33.52,33.64,33.5,33.62,5192,0
+DJUN.US,D,20210722,000000,33.65,33.66,33.565,33.66,2142,0
+DJUN.US,D,20210723,000000,33.7,33.76,33.68,33.76,5145,0
+DJUN.US,D,20210726,000000,33.81,33.81,33.73,33.75,2980,0
+DJUN.US,D,20210727,000000,33.63,33.7,33.63,33.7,273,0
+DJUN.US,D,20210728,000000,33.68,33.71,33.68,33.71,412,0
+DJUN.US,D,20210729,000000,33.77,33.77,33.715,33.76,1266,0
+DJUN.US,D,20210730,000000,33.6661,33.6661,33.6661,33.6661,71,0
+DJUN.US,D,20210802,000000,33.7299,33.7299,33.6448,33.6448,1525,0
+DJUN.US,D,20210803,000000,33.62,33.7352,33.62,33.7352,1460,0
+DJUN.US,D,20210804,000000,33.705,33.74,33.705,33.7061,1043,0
+DJUN.US,D,20210805,000000,33.69,33.79,33.69,33.7554,1467,0
+DJUN.US,D,20210806,000000,33.82,33.8389,33.7823,33.7823,281,0
+DJUN.US,D,20210809,000000,33.74,33.7794,33.74,33.7794,459,0
+DJUN.US,D,20210810,000000,33.89,33.89,33.776,33.776,852,0
+DJUN.US,D,20210811,000000,33.8,33.83,33.75,33.8,9316,0
+DJUN.US,D,20210812,000000,33.8384,33.8384,33.8384,33.8384,319,0
+DJUN.US,D,20210813,000000,33.85,33.895,33.85,33.87,2403,0
+DJUN.US,D,20210816,000000,33.93,33.93,33.8,33.8658,4051,0
+DJUN.US,D,20210817,000000,33.7044,33.7966,33.7044,33.7966,551,0
+DJUN.US,D,20210818,000000,33.7212,33.84,33.6854,33.6854,1950,0
+DJUN.US,D,20210819,000000,33.685,33.685,33.65,33.65,5148,0
+DJUN.US,D,20210820,000000,33.8,33.85,33.75,33.7701,5103,0
+DJUN.US,D,20210823,000000,33.771,33.92,33.771,33.8581,10120,0
+DJUN.US,D,20210824,000000,33.8304,33.84,33.8303,33.8327,2828,0
+DJUN.US,D,20210825,000000,33.86,33.875,33.85,33.875,2646,0
+DJUN.US,D,20210826,000000,33.89,33.89,33.88,33.88,25262,0
+DJUN.US,D,20210827,000000,33.82,33.9494,33.82,33.9494,781,0
+DJUN.US,D,20210830,000000,33.92,34.0499,33.92,33.9776,4961,0
+DJUN.US,D,20210831,000000,33.99,34.05,33.9643,33.9643,1223,0
+DJUN.US,D,20210901,000000,33.97,34.05,33.97,33.9701,8161,0
+DJUN.US,D,20210902,000000,33.95,34.005,33.9401,33.9814,1222,0
+DJUN.US,D,20210903,000000,33.9702,34.02,33.9702,34.01,3919,0
+DJUN.US,D,20210907,000000,33.9,33.92,33.9,33.92,1301,0
+DJUN.US,D,20210908,000000,33.91,33.91,33.86,33.9051,6340,0
+DJUN.US,D,20210909,000000,33.911,33.92,33.8952,33.8952,540,0
+DJUN.US,D,20210910,000000,33.85,33.8502,33.8,33.8,2453,0
+DJUN.US,D,20210913,000000,33.83,33.8308,33.75,33.8308,4506,0
+DJUN.US,D,20210914,000000,33.815,33.815,33.7701,33.7701,440,0
+DJUN.US,D,20210915,000000,33.86,33.88,33.86,33.86,580,0
+DJUN.US,D,20210916,000000,33.791,33.855,33.791,33.855,520,0
+DJUN.US,D,20210917,000000,33.8015,33.8015,33.8015,33.8015,110,0
+DJUN.US,D,20210920,000000,33.5733,33.5733,33.5733,33.5733,1,0
+DJUN.US,D,20210921,000000,33.57,33.6689,33.57,33.6189,4022,0
+DJUN.US,D,20210922,000000,33.71,33.8224,33.69,33.7549,825,0
+DJUN.US,D,20210923,000000,33.811,33.8517,33.81,33.84,3319,0
+DJUN.US,D,20210924,000000,33.76,33.8823,33.76,33.8823,429,0
+DJUN.US,D,20210927,000000,33.9,33.9,33.8505,33.8505,35087,0
+DJUN.US,D,20210928,000000,33.7,33.7,33.6259,33.6259,1265,0
+DJUN.US,D,20210929,000000,33.642,33.73,33.6382,33.6382,2132,0
+DJUN.US,D,20210930,000000,33.645,33.645,33.5798,33.5798,171,0
+DJUN.US,D,20211001,000000,33.5784,33.6657,33.5784,33.6657,137,0
+DJUN.US,D,20211004,000000,33.55,33.55,33.5171,33.5171,350,0
+DJUN.US,D,20211005,000000,33.66,33.73,33.648,33.648,1209,0
+DJUN.US,D,20211006,000000,33.645,33.6781,33.61,33.6781,3132,0
+DJUN.US,D,20211007,000000,33.815,33.815,33.73,33.7622,2057,0
+DJUN.US,D,20211008,000000,33.8257,33.83,33.7572,33.7572,317,0
+DJUN.US,D,20211011,000000,33.8,33.8,33.7025,33.7025,580,0
+DJUN.US,D,20211012,000000,33.6861,33.6861,33.6861,33.6861,15,0
+DJUN.US,D,20211013,000000,33.7322,33.7322,33.7322,33.7322,1,0
+DJUN.US,D,20211014,000000,33.79,33.93,33.79,33.9017,4935,0
+DJUN.US,D,20211015,000000,34,34,33.965,33.9673,2830,0
+DJUN.US,D,20211018,000000,33.92,33.9951,33.92,33.9951,519,0
+DJUN.US,D,20211019,000000,34.0556,34.0556,34.0556,34.0556,102,0
+DJUN.US,D,20211020,000000,34.115,34.115,34.11,34.11,939,0
+DJUN.US,D,20211021,000000,34.13,34.13,34.124,34.124,100,0
+DJUN.US,D,20211022,000000,34.14,34.14,34.105,34.1151,541,0
+DJUN.US,D,20211025,000000,34.16,34.17,34.13,34.1651,7112,0
+DJUN.US,D,20211026,000000,34.22,34.22,34.16,34.1839,45072,0
+DJUN.US,D,20211027,000000,34.15,34.23,34.1284,34.1284,5607,0
+DJUN.US,D,20211028,000000,34.1871,34.1871,34.1871,34.1871,15,0
+DJUN.US,D,20211029,000000,34.1905,34.1905,34.1905,34.1905,32,0
+DJUN.US,D,20211101,000000,34.24,34.24,34.19,34.2055,1118,0
+DJUN.US,D,20211102,000000,34.25,34.27,34.21,34.25,2361,0
+DJUN.US,D,20211103,000000,34.255,34.2806,34.25,34.2806,1030,0
+DJUN.US,D,20211104,000000,34.325,34.3325,34.27,34.315,1223,0
+DJUN.US,D,20211105,000000,34.37,34.376,34.3,34.3351,3151,0
+DJUN.US,D,20211108,000000,34.39,34.39,34.335,34.335,2119,0
+DJUN.US,D,20211109,000000,34.36,34.36,34.295,34.3051,1264,0
+DJUN.US,D,20211110,000000,34.287,34.305,34.22,34.2452,1956,0
+DJUN.US,D,20211111,000000,34.31,34.31,34.2486,34.265,321,0
+DJUN.US,D,20211112,000000,34.33,34.33,34.3103,34.3103,2104,0
+DJUN.US,D,20211115,000000,34.3014,34.3014,34.3014,34.3014,71,0
+DJUN.US,D,20211116,000000,34.3401,34.3401,34.3401,34.3401,70,0
+DJUN.US,D,20211117,000000,34.36,34.36,34.315,34.315,2364,0
+DJUN.US,D,20211118,000000,34.291,34.32,34.28,34.29,15471,0
+DJUN.US,D,20211119,000000,34.29,34.3098,34.28,34.3098,1115,0
+DJUN.US,D,20211122,000000,34.2884,34.2884,34.2884,34.2884,57,0
+DJUN.US,D,20211123,000000,34.25,34.2901,34.24,34.2901,5700,0
+DJUN.US,D,20211124,000000,34.27,34.41,34.26,34.41,197380,0
+DJUN.US,D,20211126,000000,34.16,34.2,34.0217,34.0217,575,0
+DJUN.US,D,20211129,000000,34.06,34.2194,34.06,34.2194,1431,0
+DJUN.US,D,20211130,000000,34.19,34.19,33.965,33.9917,3842,0
+DJUN.US,D,20211201,000000,34.17,34.21,33.8927,33.8927,4753,0
+DJUN.US,D,20211202,000000,33.945,34.069,33.945,34.0017,1614,0
+DJUN.US,D,20211203,000000,33.859,33.8681,33.8185,33.8681,1100,0
+DJUN.US,D,20211206,000000,34.01,34.0408,34.01,34.0408,1556,0
+DJUN.US,D,20211207,000000,34.185,34.2334,34.18,34.2334,2246,0
+DJUN.US,D,20211208,000000,34.32,34.36,34.29,34.35,6728,0
+DJUN.US,D,20211209,000000,34.2604,34.2806,34.2604,34.2806,356,0
+DJUN.US,D,20211210,000000,34.345,34.3598,34.345,34.3598,334,0
+DJUN.US,D,20211213,000000,34.288,34.288,34.288,34.288,156,0
+DJUN.US,D,20211214,000000,34.15,34.2197,34.15,34.2197,2942,0
+DJUN.US,D,20211215,000000,34.24,34.3501,34.1701,34.3501,5359,0
+DJUN.US,D,20211216,000000,34.17,34.2752,34.16,34.2752,489,0
+DJUN.US,D,20211217,000000,34.18,34.19,34.18,34.1861,867,0
+DJUN.US,D,20211220,000000,33.98,34.07,33.98,34.0578,75996,0
+DJUN.US,D,20211221,000000,34.22,34.22,34.22,34.22,84,0
+DJUN.US,D,20211222,000000,34.21,34.39,34.21,34.39,34310,0
+DJUN.US,D,20211223,000000,34.3601,34.3601,34.3601,34.3601,2,0
+DJUN.US,D,20211227,000000,34.43,34.48,34.4219,34.4598,2996,0
+DJUN.US,D,20211228,000000,34.473,34.473,34.41,34.4548,12025,0
+DJUN.US,D,20211229,000000,34.42,34.4958,34.42,34.4958,465,0
+DJUN.US,D,20211230,000000,34.45,34.55,34.45,34.4748,2119,0
+DJUN.US,D,20211231,000000,34.42,34.52,34.4101,34.4847,7644,0
+DJUN.US,D,20220103,000000,34.5,34.52,34.471,34.5055,1780,0
+DJUN.US,D,20220104,000000,34.53,34.57,34.49,34.5195,19557,0
+DJUN.US,D,20220105,000000,34.4502,34.46,34.4,34.4,939,0
+DJUN.US,D,20220106,000000,34.41,34.46,34.37,34.41,23674,0
+DJUN.US,D,20220107,000000,34.37,34.45,34.37,34.42,10619,0
+DJUN.US,D,20220110,000000,34.2344,34.37,34.205,34.3581,15769,0
+DJUN.US,D,20220111,000000,34.27,34.441,34.27,34.441,692,0
+DJUN.US,D,20220112,000000,34.44,34.46,34.43,34.45,118437,0
+DJUN.US,D,20220113,000000,34.42,34.44,34.39,34.39,1197,0
+DJUN.US,D,20220114,000000,34.256,34.3747,34.256,34.3747,4527,0
+DJUN.US,D,20220118,000000,34.19,34.28,34.16,34.1925,2000,0
+DJUN.US,D,20220119,000000,34.2102,34.23,34.1302,34.1302,6530,0
+DJUN.US,D,20220120,000000,34.0142,34.0142,34.0142,34.0142,1,0
+DJUN.US,D,20220121,000000,33.91,33.97,33.8092,33.8092,2138,0
+DJUN.US,D,20220124,000000,33.5,33.84,33.36,33.7856,5287,0
+DJUN.US,D,20220125,000000,33.56,33.73,33.53,33.72,3956,0
+DJUN.US,D,20220126,000000,33.85,33.885,33.6,33.75,134521,0
+DJUN.US,D,20220127,000000,33.74,33.75,33.5901,33.68,3291,0
+DJUN.US,D,20220128,000000,33.62,33.94,33.62,33.94,2754,0
+DJUN.US,D,20220131,000000,33.95,34.08,33.95,34.0795,2684,0
+DJUN.US,D,20220201,000000,34.2242,34.2242,34.2242,34.2242,146,0
+DJUN.US,D,20220202,000000,34.31,34.31,34.265,34.29,6238,0
+DJUN.US,D,20220203,000000,34.0406,34.0406,34.0406,34.0406,54,0
+DJUN.US,D,20220204,000000,34.08,34.19,33.98,34.17,3852,0
+DJUN.US,D,20220207,000000,34.0672,34.0672,34.0672,34.0672,55,0
+DJUN.US,D,20220208,000000,34.03,34.24,34.03,34.1955,2369,0
+DJUN.US,D,20220209,000000,34.3,34.35,34.287,34.3055,4041,0
+DJUN.US,D,20220210,000000,34.31,34.32,34.12,34.14,4001,0
+DJUN.US,D,20220211,000000,34.18,34.18,33.8943,33.8943,2001,0
+DJUN.US,D,20220214,000000,33.92,33.97,33.81,33.94,15327,0
+DJUN.US,D,20220215,000000,34.03,34.1,33.99,34.1,1646,0
+DJUN.US,D,20220216,000000,34.04,34.18,34.04,34.15,3163,0
+DJUN.US,D,20220217,000000,33.94,34.0199,33.9,33.9,14034,0
+DJUN.US,D,20220218,000000,33.7743,33.7743,33.7743,33.7743,48,0
+DJUN.US,D,20220222,000000,33.651,33.8,33.61,33.69,21614,0
+DJUN.US,D,20220223,000000,33.7,33.77,33.4195,33.4195,4857,0
+DJUN.US,D,20220224,000000,33.55,33.642,33.55,33.642,42142,0
+DJUN.US,D,20220225,000000,33.655,33.87,33.655,33.8682,7717,0
+DJUN.US,D,20220228,000000,33.76,33.87,33.76,33.87,5618,0
+DJUN.US,D,20220301,000000,33.6799,33.69,33.58,33.6244,11914,0
+DJUN.US,D,20220302,000000,33.96,33.96,33.75,33.94,18904,0
+DJUN.US,D,20220303,000000,33.949,33.95,33.76,33.8006,6128,0
+DJUN.US,D,20220304,000000,33.66,33.68,33.62,33.68,742,0
+DJUN.US,D,20220307,000000,33.58,33.58,33.3348,33.3348,6980,0
+DJUN.US,D,20220308,000000,33.35,33.54,33.25,33.29,8725,0
+DJUN.US,D,20220309,000000,33.5573,33.5573,33.5573,33.5573,697,0
+DJUN.US,D,20220310,000000,33.45,33.5325,33.45,33.5325,163,0
+DJUN.US,D,20220311,000000,33.5313,33.5313,33.3815,33.3815,3455,0
+DJUN.US,D,20220314,000000,33.41,33.45,33.2568,33.2568,3952,0
+DJUN.US,D,20220315,000000,33.36,33.5549,33.36,33.5549,1951,0
+DJUN.US,D,20220316,000000,33.7,33.8134,33.66,33.8134,674,0
+DJUN.US,D,20220317,000000,33.94,34.0117,33.8735,34.0117,8143,0
+DJUN.US,D,20220318,000000,34.1199,34.1563,34.06,34.1563,1647,0
+DJUN.US,D,20220321,000000,34.21,34.21,34.11,34.161,3046,0
+DJUN.US,D,20220322,000000,34.295,34.34,34.295,34.3014,3000,0
+DJUN.US,D,20220323,000000,34.17,34.2007,34.12,34.12,24896,0
+DJUN.US,D,20220324,000000,34.24,34.34,34.24,34.3229,2791,0
+DJUN.US,D,20220325,000000,34.36,34.42,34.36,34.3811,541,0
+DJUN.US,D,20220328,000000,34.4622,34.4622,34.4622,34.4622,3,0
+DJUN.US,D,20220329,000000,34.59,34.59,34.5452,34.5452,1197,0
+DJUN.US,D,20220330,000000,34.55,34.57,34.5162,34.5162,10059,0
+DJUN.US,D,20220331,000000,34.56,34.56,34.4048,34.4048,1613,0
+DJUN.US,D,20220401,000000,34.4,34.431,34.4,34.431,100,0
+DJUN.US,D,20220404,000000,34.475,34.5207,34.4501,34.5207,1387,0
+DJUN.US,D,20220405,000000,34.5424,34.5424,34.35,34.37,35507,0
+DJUN.US,D,20220406,000000,34.3078,34.3078,34.3078,34.3078,22,0
+DJUN.US,D,20220407,000000,34.365,34.365,34.34,34.3527,564,0
+DJUN.US,D,20220408,000000,34.28,34.45,34.28,34.3356,7143,0
+DJUN.US,D,20220411,000000,34.19,34.19,34.1151,34.1151,1200,0
+DJUN.US,D,20220412,000000,34.16,34.1707,34.02,34.0848,1494,0
+DJUN.US,D,20220413,000000,34.05,34.2549,34.05,34.2549,345,0
+DJUN.US,D,20220414,000000,34.26,34.26,34.1059,34.1059,1535,0
+DJUN.US,D,20220418,000000,34.179,34.179,34.0735,34.0735,209,0
+DJUN.US,D,20220419,000000,34.16,34.3186,34.16,34.3152,4226,0
+DJUN.US,D,20220420,000000,34.3211,34.3251,34.28,34.3251,42415,0
+DJUN.US,D,20220421,000000,34.42,34.42,34.1428,34.1428,28605,0
+DJUN.US,D,20220422,000000,33.88,33.89,33.6912,33.6912,15368,0
+DJUN.US,D,20220425,000000,33.47,33.7348,33.47,33.7348,3476,0
+DJUN.US,D,20220426,000000,33.44,33.47,33.3137,33.3137,7747,0
+DJUN.US,D,20220427,000000,33.435,33.435,33.3311,33.3311,200,0
+DJUN.US,D,20220428,000000,33.68,33.7089,33.68,33.7089,1846,0
+DJUN.US,D,20220429,000000,33.61,33.64,33.0737,33.0737,6060,0
+DJUN.US,D,20220502,000000,33.06,33.1537,32.845,33.1537,1585,0
+DJUN.US,D,20220503,000000,33.3,33.3,33.2,33.2609,2800,0
+DJUN.US,D,20220504,000000,33.22,33.7943,33.2,33.7943,159767,0
+DJUN.US,D,20220505,000000,33.5401,33.5401,33.05,33.0955,3954,0
+DJUN.US,D,20220506,000000,33.06,33.08,32.92,32.9851,4827,0
+DJUN.US,D,20220509,000000,32.67,32.67,32.4,32.4443,76949,0
+DJUN.US,D,20220510,000000,32.75,32.75,32.37,32.4708,53650,0
+DJUN.US,D,20220511,000000,32.1516,32.1516,32.1516,32.1516,4,0
+DJUN.US,D,20220512,000000,32.135,32.23,31.97,32.1116,104142,0
+DJUN.US,D,20220513,000000,32.535,32.535,32.4662,32.4662,182,0
+DJUN.US,D,20220516,000000,32.4662,32.4662,32.28,32.3448,7021,0
+DJUN.US,D,20220517,000000,32.6,32.75,32.5,32.73,7737,0
+DJUN.US,D,20220518,000000,32.38,32.38,32.015,32.04,13064,0
+DJUN.US,D,20220519,000000,31.96,31.98,31.8634,31.8634,3146,0
+DJUN.US,D,20220520,000000,31.98,31.98,31.635,31.92,688720,0
+DJUN.US,D,20220523,000000,31.95,32.17,31.9,32.1111,170573,0
+DJUN.US,D,20220524,000000,31.9,32.09,31.7571,32.0066,45218,0
+DJUN.US,D,20220525,000000,31.99,32.17,31.965,32.12,905536,0
+DJUN.US,D,20220526,000000,32.3989,32.54,32.3989,32.49,5937,0
+DJUN.US,D,20220527,000000,32.56,32.9706,32.5514,32.9706,8105,0
+DJUN.US,D,20220531,000000,32.835,33.01,32.835,32.8381,6046,0
+DJUN.US,D,20220601,000000,32.91,32.91,32.565,32.6589,11705,0
+DJUN.US,D,20220602,000000,32.62,33.11,32.62,33.11,22258,0
+DJUN.US,D,20220603,000000,32.82,32.82,32.58,32.6356,27382,0
+DJUN.US,D,20220606,000000,32.94,32.94,32.64,32.7088,11312,0
+DJUN.US,D,20220607,000000,32.76,32.96,32.63,32.95,2570,0
+DJUN.US,D,20220608,000000,32.81,32.86,32.5401,32.61,13862,0
+DJUN.US,D,20220609,000000,32.496,32.499,32.0413,32.0413,13726,0
+DJUN.US,D,20220610,000000,31.55,31.659,31.51,31.54,49137,0
+DJUN.US,D,20220613,000000,31.32,31.34,31.25,31.2761,74748,0
+DJUN.US,D,20220614,000000,31.255,31.3,31.24,31.24,24311,0
+DJUN.US,D,20220615,000000,31.309,31.35,31.16,31.29,75962,0
+DJUN.US,D,20220616,000000,31.24,31.315,31.14,31.2105,217895,0
+DJUN.US,D,20220617,000000,31.27,31.27,30.85,31.21,2174133,0
+DJUN.US,D,20220621,000000,31.44,31.65,31.385,31.5,292537,0
+DJUN.US,D,20220622,000000,31.4,31.62,31.3594,31.55,211397,0
+DJUN.US,D,20220623,000000,31.65,31.69,31.43,31.69,972257,0
+DJUN.US,D,20220624,000000,31.81,32.02,31.7391,32.02,69844,0
+DJUN.US,D,20220627,000000,32.061,32.09,31.92,31.94,49918,0
+DJUN.US,D,20220628,000000,32.09,32.14,31.69,31.75,130630,0
+DJUN.US,D,20220629,000000,31.82,31.82,31.66,31.74,93963,0
+DJUN.US,D,20220630,000000,31.54,31.72,31.4561,31.62,100447,0
+DJUN.US,D,20220701,000000,31.7,31.84,31.51,31.84,68640,0
+DJUN.US,D,20220705,000000,31.67,31.87,31.5047,31.87,77348,0
+DJUN.US,D,20220706,000000,31.94,31.97,31.78,31.8681,100749,0
+DJUN.US,D,20220707,000000,31.99,32.09,31.97,32.064,55018,0
+DJUN.US,D,20220708,000000,32.04,32.1099,32.03,32.0566,8627,0
+DJUN.US,D,20220711,000000,31.95,31.98,31.8567,31.93,132298,0
+DJUN.US,D,20220712,000000,31.88,31.97,31.8012,31.8012,9269,0
+DJUN.US,D,20220713,000000,31.64,31.83,31.64,31.76,24347,0
+DJUN.US,D,20220714,000000,31.52,31.7499,31.43,31.72,32753,0
+DJUN.US,D,20220715,000000,31.9,31.99,31.8,31.91,62179,0
+DJUN.US,D,20220718,000000,32.035,32.05,31.83,31.835,26657,0
+DJUN.US,D,20220719,000000,31.95,32.21,31.95,32.1962,17082,0
+DJUN.US,D,20220720,000000,32.2,32.3,32.1577,32.2,103279,0
+DJUN.US,D,20220721,000000,32.161,32.42,32.161,32.42,10468,0
+DJUN.US,D,20220722,000000,32.48,32.48,32.2012,32.27,69071,0
+DJUN.US,D,20220725,000000,32.34,32.36,32.226,32.299,21132,0
+DJUN.US,D,20220726,000000,32.29,32.29,32.17,32.22,9382,0
+DJUN.US,D,20220727,000000,32.22,32.49,32.22,32.49,14718,0
+DJUN.US,D,20220728,000000,32.455,32.6894,32.455,32.6715,1738,0
+DJUN.US,D,20220729,000000,32.72,32.87,32.72,32.87,8992,0
+DJUN.US,D,20220801,000000,32.75,32.86,32.75,32.82,7416,0
+DJUN.US,D,20220802,000000,32.79,32.79,32.6775,32.6925,3911,0
+DJUN.US,D,20220803,000000,32.8,32.8763,32.8,32.8763,15656,0
+DJUN.US,D,20220804,000000,32.825,32.86,32.825,32.8413,1583,0
+DJUN.US,D,20220805,000000,32.62,32.86,32.62,32.8155,156664,0
+DJUN.US,D,20220808,000000,32.84,32.91,32.79,32.83,10933,0
+DJUN.US,D,20220809,000000,32.73,32.7999,32.72,32.79,17877,0
+DJUN.US,D,20220810,000000,32.91,33.0299,32.91,33.0122,3578,0
+DJUN.US,D,20220811,000000,33.05,33.12,32.9601,33.04,18966,0
+DJUN.US,D,20220812,000000,33.15,33.1993,33.09,33.1767,5841,0
+DJUN.US,D,20220815,000000,33.1504,33.26,33.1504,33.26,4403,0
+DJUN.US,D,20220816,000000,33.18,33.265,33.18,33.2497,2460,0
+DJUN.US,D,20220817,000000,33.165,33.23,33.11,33.18,29771,0
+DJUN.US,D,20220818,000000,33.19,33.22,33.19,33.22,746,0
+DJUN.US,D,20220819,000000,33.11,33.11,33.02,33.11,20359,0
+DJUN.US,D,20220822,000000,32.9,32.9,32.8293,32.8293,22537,0
+DJUN.US,D,20220823,000000,32.8416,32.88,32.8,32.81,15271,0
+DJUN.US,D,20220824,000000,32.75,32.9,32.75,32.85,185715,0
+DJUN.US,D,20220825,000000,32.91,33.03,32.9,33,15626,0
+DJUN.US,D,20220826,000000,32.73,32.73,32.65,32.65,3064,0
+DJUN.US,D,20220829,000000,32.505,32.62,32.505,32.58,4362,0
+DJUN.US,D,20220830,000000,32.455,32.455,32.385,32.3931,5341,0
+DJUN.US,D,20220831,000000,32.45,32.45,32.38,32.39,1203,0
+DJUN.US,D,20220901,000000,32.21,32.39,32.19,32.39,6846,0
+DJUN.US,D,20220902,000000,32.53,32.53,32.22,32.22,3038,0
+DJUN.US,D,20220906,000000,32.255,32.27,32.1599,32.1636,21312,0
+DJUN.US,D,20220907,000000,32.3,32.46,32.3,32.43,17847,0
+DJUN.US,D,20220908,000000,32.45,32.52,32.39,32.5,9094,0
+DJUN.US,D,20220909,000000,32.685,32.74,32.65,32.7095,12185,0
+DJUN.US,D,20220912,000000,32.82,32.83,32.79,32.83,1902,0
+DJUN.US,D,20220913,000000,32.45,32.45,32.1961,32.1961,14328,0
+DJUN.US,D,20220914,000000,32.23,32.29,32.15,32.29,13546,0
+DJUN.US,D,20220915,000000,32.27,32.27,32.08,32.08,3131,0
+DJUN.US,D,20220916,000000,31.91,32.06,31.88,32.06,7534,0
+DJUN.US,D,20220919,000000,32.006,32.1243,32.006,32.1243,531,0
+DJUN.US,D,20220920,000000,31.96,32.07,31.92,32.01,15979,0
+DJUN.US,D,20220921,000000,31.86,31.895,31.7635,31.7646,161930,0
+DJUN.US,D,20220922,000000,31.675,31.68,31.61,31.68,1396,0
+DJUN.US,D,20220923,000000,31.35,31.4269,31.175,31.3332,27250,0
+DJUN.US,D,20220926,000000,31.33,31.33,31.195,31.2345,42388,0
+DJUN.US,D,20220927,000000,31.3499,31.3499,31.11,31.1996,5788,0
+DJUN.US,D,20220928,000000,31.27,31.58,31.23,31.5205,6305,0
+DJUN.US,D,20220929,000000,31.105,31.25,31.0781,31.1653,7503,0
+DJUN.US,D,20220930,000000,31.19,31.199,30.96,30.9639,1727,0
+DJUN.US,D,20221003,000000,31.2209,31.39,31.2209,31.332,9633,0
+DJUN.US,D,20221004,000000,31.52,31.78,31.52,31.7657,14518,0
+DJUN.US,D,20221005,000000,31.53,31.78,31.48,31.74,11242,0
+DJUN.US,D,20221006,000000,31.6253,31.6253,31.5858,31.5858,944,0
+DJUN.US,D,20221007,000000,31.36,31.4,31.085,31.1676,18594,0
+DJUN.US,D,20221010,000000,31.122,31.122,30.92,31.02,51815,0
+DJUN.US,D,20221011,000000,31.03,31.16,30.84,30.9256,5134,0
+DJUN.US,D,20221012,000000,30.95,30.95,30.85,30.8764,8575,0
+DJUN.US,D,20221013,000000,30.6681,31.28,30.6681,31.28,6223,0
+DJUN.US,D,20221014,000000,31.145,31.145,30.83,30.83,11069,0
+DJUN.US,D,20221017,000000,31.3371,31.3371,31.1809,31.247,4209,0
+DJUN.US,D,20221018,000000,31.485,31.5,31.34,31.3998,4727,0
+DJUN.US,D,20221019,000000,31.41,31.41,31.19,31.28,15522,0
+DJUN.US,D,20221020,000000,31.31,31.3399,31.1602,31.18,7522,0
+DJUN.US,D,20221021,000000,31.34,31.5643,31.34,31.5643,2101,0
+DJUN.US,D,20221024,000000,31.67,31.75,31.5413,31.68,3124,0
+DJUN.US,D,20221025,000000,31.79,31.9601,31.79,31.9601,8112,0
+DJUN.US,D,20221026,000000,31.9733,31.9733,31.86,31.86,87148,0
+DJUN.US,D,20221027,000000,31.94,31.94,31.8155,31.8155,1833,0
+DJUN.US,D,20221028,000000,31.965,32.1757,31.965,32.1757,4075,0
+DJUN.US,D,20221031,000000,32.16,32.16,32.07,32.07,2472,0
+DJUN.US,D,20221101,000000,32.06,32.06,32.0529,32.0529,415,0
+DJUN.US,D,20221102,000000,32,32.08,31.688,31.688,3925,0
+DJUN.US,D,20221103,000000,31.6399,31.6399,31.51,31.51,1444,0
+DJUN.US,D,20221104,000000,31.8099,31.8099,31.5916,31.7195,2857,0
+DJUN.US,D,20221107,000000,31.86,31.91,31.8207,31.8779,4905,0
+DJUN.US,D,20221108,000000,31.8401,32.065,31.8401,31.9613,8959,0
+DJUN.US,D,20221109,000000,31.89,31.909,31.62,31.6513,6049,0
+DJUN.US,D,20221110,000000,32.32,32.41,32.19,32.41,6274,0
+DJUN.US,D,20221111,000000,32.44,32.63,32.42,32.54,5717,0
+DJUN.US,D,20221114,000000,32.5563,32.625,32.51,32.5102,1987,0
+DJUN.US,D,20221115,000000,32.77,32.77,32.49,32.62,21479,0
+DJUN.US,D,20221116,000000,32.4951,32.58,32.49,32.5461,7431,0
+DJUN.US,D,20221117,000000,32.375,32.4726,32.375,32.4726,5138,0
+DJUN.US,D,20221118,000000,32.64,32.64,32.51,32.59,3567,0
+DJUN.US,D,20221121,000000,32.58,32.58,32.45,32.5566,28526,0
+DJUN.US,D,20221122,000000,32.66,32.79,32.616,32.79,10806,0
+DJUN.US,D,20221123,000000,32.7701,32.91,32.7701,32.8443,78169,0
+DJUN.US,D,20221125,000000,32.87,32.9,32.87,32.87,1321,0
+DJUN.US,D,20221128,000000,32.74,32.7512,32.59,32.6342,2523,0
+DJUN.US,D,20221129,000000,32.665,32.665,32.54,32.6239,8975,0
+DJUN.US,D,20221130,000000,32.68,33.0129,32.68,33.0129,232,0
+DJUN.US,D,20221201,000000,33,33.0785,32.99,33.0558,2910,0
+DJUN.US,D,20221202,000000,32.96,33.0542,32.92,33.0542,10128,0
+DJUN.US,D,20221205,000000,32.87,32.91,32.74,32.8087,1010,0
+DJUN.US,D,20221206,000000,32.634,32.6834,32.51,32.5946,7227,0
+DJUN.US,D,20221207,000000,32.64,32.64,32.565,32.6,3775,0
+DJUN.US,D,20221208,000000,32.74,32.758,32.6333,32.71,7453,0
+DJUN.US,D,20221209,000000,32.64,32.72,32.6139,32.6139,1209,0
+DJUN.US,D,20221212,000000,32.65,32.79,32.63,32.7889,21081,0
+DJUN.US,D,20221213,000000,33.03,33.16,32.88,32.927,5120,0
+DJUN.US,D,20221214,000000,32.99,33.0418,32.66,32.8919,2670,0
+DJUN.US,D,20221215,000000,32.5646,32.5663,32.39,32.4769,14028,0
+DJUN.US,D,20221216,000000,32.44,32.44,31.995,32.3515,8246,0
+DJUN.US,D,20221219,000000,32.22,32.24,32.13,32.15,1605,0
+DJUN.US,D,20221220,000000,32.1,32.245,32.1,32.2091,24017,0
+DJUN.US,D,20221221,000000,32.29,32.48,32.29,32.4409,138566,0
+DJUN.US,D,20221222,000000,32.1201,32.1993,32.01,32.1993,7914,0
+DJUN.US,D,20221223,000000,32.08,32.3211,32.08,32.3211,3456,0
+DJUN.US,D,20221227,000000,32.24,32.3317,32.24,32.2655,4453,0
+DJUN.US,D,20221228,000000,32.3319,32.3319,32.0799,32.0799,8712,0
+DJUN.US,D,20221229,000000,32.27,32.376,32.27,32.3643,4158,0
+DJUN.US,D,20221230,000000,32.19,32.3121,32.151,32.3121,3243,0
+DJUN.US,D,20230103,000000,32.26,32.2799,32.15,32.2643,3492,0
+DJUN.US,D,20230104,000000,32.25,32.415,32.25,32.3453,30987,0
+DJUN.US,D,20230105,000000,32.22,32.26,32.1876,32.1876,1145,0
+DJUN.US,D,20230106,000000,32.26,32.5959,32.26,32.5959,13918,0
+DJUN.US,D,20230109,000000,32.71,32.78,32.5955,32.5955,4660,0
+DJUN.US,D,20230110,000000,32.6427,32.7283,32.56,32.7283,8666,0
+DJUN.US,D,20230111,000000,32.74,32.9,32.73,32.9,26324,0
+DJUN.US,D,20230112,000000,32.89,33.0242,32.78,33.0242,13132,0
+DJUN.US,D,20230113,000000,32.88,33.1508,32.856,33.1508,3263,0
+DJUN.US,D,20230117,000000,33.17,33.17,33.09,33.1266,4267,0
+DJUN.US,D,20230118,000000,33.25,33.25,32.873,32.873,15391,0
+DJUN.US,D,20230119,000000,32.75,32.81,32.66,32.7569,5134,0
+DJUN.US,D,20230120,000000,32.78,33.0832,32.78,33.0832,9055,0
+DJUN.US,D,20230123,000000,33.14,33.33,33.14,33.275,5794,0
+DJUN.US,D,20230124,000000,33.185,33.3,33.171,33.2987,13068,0
+DJUN.US,D,20230125,000000,33.0859,33.2957,33.03,33.29,77386,0
+DJUN.US,D,20230126,000000,33.56,33.56,33.305,33.4957,2466,0
+DJUN.US,D,20230127,000000,33.55,33.7,33.54,33.5896,7834,0
+DJUN.US,D,20230130,000000,33.5074,33.5074,33.33,33.33,10852,0
+DJUN.US,D,20230131,000000,33.529,33.5986,33.47,33.5986,6129,0
+DJUN.US,D,20230201,000000,33.5,33.84,33.48,33.7798,35364,0
+DJUN.US,D,20230202,000000,33.89,33.9912,33.88,33.9912,5495,0
+DJUN.US,D,20230203,000000,33.94,33.97,33.848,33.848,1336,0
+DJUN.US,D,20230206,000000,33.79,33.84,33.69,33.7415,3286,0
+DJUN.US,D,20230207,000000,33.75,34,33.694,34,2850,0
+DJUN.US,D,20230208,000000,33.92,33.92,33.73,33.7605,16375,0
+DJUN.US,D,20230209,000000,33.82,33.82,33.61,33.6172,17686,0
+DJUN.US,D,20230210,000000,33.62,33.6398,33.58,33.6398,518,0
+DJUN.US,D,20230213,000000,33.77,33.8161,33.74,33.8161,1906,0
+DJUN.US,D,20230214,000000,33.82,33.92,33.7599,33.9,10715,0
+DJUN.US,D,20230215,000000,33.88,33.95,33.85,33.9189,9136,0
+DJUN.US,D,20230216,000000,33.76,33.93,33.7,33.7207,15855,0
+DJUN.US,D,20230217,000000,33.6079,33.6716,33.59,33.6716,1547,0
+DJUN.US,D,20230221,000000,33.4881,33.4881,33.28,33.3095,2634,0
+DJUN.US,D,20230222,000000,33.355,33.38,33.23,33.2553,10738,0
+DJUN.US,D,20230223,000000,33.3683,33.48,33.17,33.4057,88394,0
+DJUN.US,D,20230224,000000,33.1,33.17,33.1,33.17,4462,0
+DJUN.US,D,20230227,000000,33.34,33.34,33.25,33.25,1017,0
+DJUN.US,D,20230228,000000,33.26,33.37,33.2332,33.2332,4107,0
+DJUN.US,D,20230301,000000,33.07,33.13,33.06,33.0999,6963,0
+DJUN.US,D,20230302,000000,33.04,33.2449,33.031,33.2449,6361,0
+DJUN.US,D,20230303,000000,33.4,33.5702,33.4,33.5702,4054,0
+DJUN.US,D,20230306,000000,33.68,33.68,33.6,33.6098,1982,0
+DJUN.US,D,20230307,000000,33.58,33.58,33.261,33.2898,16770,0
+DJUN.US,D,20230308,000000,33.29,33.34,33.2001,33.3302,10444,0
+DJUN.US,D,20230309,000000,33.41,33.44,32.9113,32.9348,3047,0
+DJUN.US,D,20230310,000000,32.79,32.89,32.6,32.6324,11572,0
+DJUN.US,D,20230313,000000,32.44,32.82,32.44,32.649,8083,0
+DJUN.US,D,20230314,000000,32.97,33.035,32.7,32.9638,22186,0
+DJUN.US,D,20230315,000000,32.63,32.87,32.63,32.8216,16610,0
+DJUN.US,D,20230316,000000,32.7899,33.24,32.7899,33.2155,19945,0
+DJUN.US,D,20230317,000000,33.31,33.31,32.96,32.9987,13210,0
+DJUN.US,D,20230320,000000,33.17,33.2164,33.06,33.2164,17792,0
+DJUN.US,D,20230321,000000,33.46,33.4874,33.31,33.4874,121134,0
+DJUN.US,D,20230322,000000,33.491,33.53,33.1761,33.1761,665704,0
+DJUN.US,D,20230323,000000,33.321,33.425,33.04,33.2135,17993,0
+DJUN.US,D,20230324,000000,33.08,33.298,33.07,33.298,10069,0
+DJUN.US,D,20230327,000000,33.36,33.43,33.32,33.389,28869,0
+DJUN.US,D,20230328,000000,33.32,33.4091,33.29,33.318,18771,0
+DJUN.US,D,20230329,000000,33.51,33.6523,33.51,33.6523,8426,0
+DJUN.US,D,20230330,000000,33.68,33.8,33.66,33.766,2345,0
+DJUN.US,D,20230331,000000,33.87,34.0902,33.87,34.0902,17011,0
+DJUN.US,D,20230403,000000,34.1118,34.1714,34.09,34.1714,11844,0
+DJUN.US,D,20230404,000000,34.18,34.19,34.01,34.0584,6403,0
+DJUN.US,D,20230405,000000,33.98,34.05,33.93,34.0289,8817,0
+DJUN.US,D,20230406,000000,34,34.14,34,34.1,12061,0
+DJUN.US,D,20230410,000000,34,34.14,34,34.14,14064,0
+DJUN.US,D,20230411,000000,34.13,34.26,34.11,34.1587,8085,0
+DJUN.US,D,20230412,000000,34.201,34.255,34.07,34.0861,15425,0
+DJUN.US,D,20230413,000000,34.19,34.35,34.19,34.35,1645,0
+DJUN.US,D,20230414,000000,34.365,34.3702,34.27,34.3702,30020,0
+DJUN.US,D,20230417,000000,34.41,34.4662,34.37,34.4662,7560,0
+DJUN.US,D,20230418,000000,34.55,34.55,34.44,34.52,41862,0
+DJUN.US,D,20230419,000000,34.411,34.57,34.41,34.5301,6437,0
+DJUN.US,D,20230420,000000,34.44,34.46,34.4,34.4,1209,0
+DJUN.US,D,20230421,000000,34.4,34.46,34.39,34.46,6057,0
+DJUN.US,D,20230424,000000,34.49,34.4964,34.391,34.4964,7979,0
+DJUN.US,D,20230425,000000,34.31,34.35,34.1325,34.1325,14120,0
+DJUN.US,D,20230426,000000,34.15,34.2101,33.95,34.04,14296,0
+DJUN.US,D,20230427,000000,34.18,34.4902,34.18,34.4902,9184,0
+DJUN.US,D,20230428,000000,34.505,34.6759,34.505,34.6759,10619,0
+DJUN.US,D,20230501,000000,34.75,34.75,34.691,34.705,14409,0
+DJUN.US,D,20230502,000000,34.6,34.6,34.29,34.4451,6646,0
+DJUN.US,D,20230503,000000,34.5,34.52,34.26,34.2821,10339,0
+DJUN.US,D,20230504,000000,34.0319,34.0872,34.0319,34.0872,538,0
+DJUN.US,D,20230505,000000,34.42,34.5679,34.42,34.5679,3472,0
+DJUN.US,D,20230508,000000,34.594,34.63,34.54,34.6029,7388,0
+DJUN.US,D,20230509,000000,34.5186,34.56,34.5,34.5079,6820,0
+DJUN.US,D,20230510,000000,34.56,34.64,34.38,34.6315,14863,0
+DJUN.US,D,20230511,000000,34.54,34.62,34.45,34.5839,11633,0
+DJUN.US,D,20230512,000000,34.59,34.59,34.52,34.5852,6270,0
+DJUN.US,D,20230515,000000,34.58,34.69,34.58,34.6702,6235,0
+DJUN.US,D,20230516,000000,34.63,34.63,34.5299,34.5299,7757,0
+DJUN.US,D,20230517,000000,34.55,34.84,34.55,34.83,7712,0
+DJUN.US,D,20230518,000000,34.85,35.0437,34.8306,35.0437,3341,0
+DJUN.US,D,20230519,000000,35.065,35.065,34.99,35.02,677560,0
+DJUN.US,D,20230522,000000,35.05,35.07,35.001,35.0252,5216,0
+DJUN.US,D,20230523,000000,34.95,34.99,34.75,34.76,15111,0
+DJUN.US,D,20230524,000000,34.491,34.601,34.491,34.5868,31023,0
+DJUN.US,D,20230525,000000,34.6936,34.83,34.67,34.8167,11739,0
+DJUN.US,D,20230526,000000,35.09,35.1284,35.09,35.1284,487,0
+DJUN.US,D,20230530,000000,35.18,35.18,35.12,35.1484,37188,0
+DJUN.US,D,20230531,000000,35.06,35.12,34.955,35.0808,14945,0
+DJUN.US,D,20230601,000000,35.14,35.38,35.14,35.2913,12733,0
+DJUN.US,D,20230602,000000,35.4719,35.5401,35.4719,35.5401,1588,0
+DJUN.US,D,20230605,000000,35.56,35.6,35.5,35.55,2344,0
+DJUN.US,D,20230606,000000,35.57,35.62,35.54,35.595,19877,0
+DJUN.US,D,20230607,000000,35.58,35.6199,35.55,35.579,8562,0
+DJUN.US,D,20230608,000000,35.55,35.68,35.55,35.62,17263,0
+DJUN.US,D,20230609,000000,35.74,35.74,35.671,35.685,7156,0
+DJUN.US,D,20230612,000000,35.749,35.77,35.6615,35.73,13387,0
+DJUN.US,D,20230613,000000,35.809,35.81,35.73,35.8,12701,0
+DJUN.US,D,20230614,000000,35.82,35.82,35.74,35.78,20468,0
+DJUN.US,D,20230615,000000,35.85,35.85,35.775,35.8,54911,0
+DJUN.US,D,20230616,000000,35.79,35.87,35.79,35.86,181886,0
+DJUN.US,D,20230620,000000,35.81,35.81,35.6,35.74,139173,0
+DJUN.US,D,20230621,000000,35.82,35.82,35.59,35.668,142941,0
+DJUN.US,D,20230622,000000,35.64,35.8099,35.58,35.72,169235,0
+DJUN.US,D,20230623,000000,35.6,35.66,35.525,35.62,65395,0
+DJUN.US,D,20230626,000000,35.6,35.66,35.46,35.509,60033,0
+DJUN.US,D,20230627,000000,35.57,35.74,35.5,35.6864,87636,0
+DJUN.US,D,20230628,000000,35.72,35.76,35.59,35.6536,98030,0
+DJUN.US,D,20230629,000000,35.74,35.8,35.644,35.7313,50601,0
+DJUN.US,D,20230630,000000,36.03,36.09,35.86,36.0484,119888,0
+DJUN.US,D,20230703,000000,36.09,36.09,36.0042,36.08,33031,0
+DJUN.US,D,20230705,000000,36.05,36.1,36.0018,36.07,62222,0
+DJUN.US,D,20230706,000000,35.87,35.9,35.75,35.89,80396,0
+DJUN.US,D,20230707,000000,35.83,36.0199,35.83,35.8393,60054,0
+DJUN.US,D,20230710,000000,35.84,35.9,35.78,35.9,77622,0
+DJUN.US,D,20230711,000000,35.94,36.03,35.88,35.995,99992,0
+DJUN.US,D,20230712,000000,36.29,36.29,36.1315,36.1674,48265,0
+DJUN.US,D,20230713,000000,36.36,36.39,36.24,36.389,41092,0
+DJUN.US,D,20230714,000000,36.45,36.4513,36.33,36.338,77037,0
+DJUN.US,D,20230717,000000,36.39,36.47,36.3001,36.43,82345,0
+DJUN.US,D,20230718,000000,36.45,36.6,36.415,36.5492,30934,0
+DJUN.US,D,20230719,000000,36.6287,36.65,36.56,36.6,50495,0
+DJUN.US,D,20230720,000000,36.525,36.589,36.436,36.47,85285,0
+DJUN.US,D,20230721,000000,36.61,36.61,36.462,36.462,21834,0
+DJUN.US,D,20230724,000000,36.53,36.5899,36.48,36.49,92718,0
+DJUN.US,D,20230725,000000,36.56,36.65,36.51,36.58,70143,0
+DJUN.US,D,20230726,000000,36.49,36.65,36.49,36.5628,20809,0
+DJUN.US,D,20230727,000000,36.72,36.72,36.44,36.49,45656,0
+DJUN.US,D,20230728,000000,36.65,36.7,36.605,36.6671,10462,0
+DJUN.US,D,20230731,000000,36.79,36.79,36.6,36.6385,11075,0
+DJUN.US,D,20230801,000000,36.6,36.68,36.56,36.67,136612,0
+DJUN.US,D,20230802,000000,36.51,36.51,36.3301,36.39,7393,0
+DJUN.US,D,20230803,000000,36.2,36.37,36.2,36.34,10400,0
+DJUN.US,D,20230804,000000,36.4,36.49,36.24,36.24,20028,0
+DJUN.US,D,20230807,000000,36.26,36.403,36.26,36.38,22240,0
+DJUN.US,D,20230808,000000,36.22,36.35,36.175,36.35,18820,0
+DJUN.US,D,20230809,000000,36.28,36.3288,36.14,36.14,40624,0
+DJUN.US,D,20230810,000000,36.38,36.43,36.13,36.21,5396,0
+DJUN.US,D,20230811,000000,36.18,36.18,36.0985,36.13,13012,0
+DJUN.US,D,20230814,000000,36.148,36.28,36.148,36.23,10683,0
+DJUN.US,D,20230815,000000,36.1746,36.1868,36.02,36.07,20062,0
+DJUN.US,D,20230816,000000,35.97,36.1099,35.85,35.85,26640,0
+DJUN.US,D,20230817,000000,35.9,35.9499,35.69,35.76,7114,0
+DJUN.US,D,20230818,000000,35.66,35.7696,35.5901,35.7,18915,0
+DJUN.US,D,20230821,000000,35.74,35.89,35.73,35.89,13975,0
+DJUN.US,D,20230822,000000,35.93,35.93,35.8139,35.83,15133,0
+DJUN.US,D,20230823,000000,35.92,36.09,35.9086,36.04,37734,0
+DJUN.US,D,20230824,000000,36.19,36.19,35.79,35.8,24386,0
+DJUN.US,D,20230825,000000,35.87,35.93,35.69,35.91,11088,0
+DJUN.US,D,20230828,000000,35.95,36.04,35.95,36,9792,0
+DJUN.US,D,20230829,000000,36.2,36.33,36.2,36.3,23475,0
+DJUN.US,D,20230830,000000,36.3538,36.4799,36.3538,36.37,17797,0
+DJUN.US,D,20230831,000000,36.4051,36.465,36.4,36.43,7204,0
+DJUN.US,D,20230901,000000,36.49,36.49,36.4,36.4158,1140,0
+DJUN.US,D,20230905,000000,36.45,36.45,36.32,36.32,18337,0
+DJUN.US,D,20230906,000000,36.33,36.33,36.1225,36.2043,6815,0
+DJUN.US,D,20230907,000000,36.06,36.1379,36.06,36.1379,2062,0
+DJUN.US,D,20230908,000000,36.25,36.25,36.15,36.21,2508,0
+DJUN.US,D,20230911,000000,36.25,36.3172,36.22,36.3082,3912,0
+DJUN.US,D,20230912,000000,36.34,36.34,36.15,36.1983,73249,0
+DJUN.US,D,20230913,000000,36.21,36.245,36.1552,36.17,12677,0
+DJUN.US,D,20230914,000000,36.29,36.426,36.29,36.37,4547,0
+DJUN.US,D,20230915,000000,36.315,36.315,36.09,36.11,14815,0
+DJUN.US,D,20230918,000000,36.1001,36.1786,36.1,36.15,7412,0
+DJUN.US,D,20230919,000000,35.9701,36.08,35.97,36.06,4212,0
+DJUN.US,D,20230920,000000,36.23,36.23,35.88,35.88,5537,0
+DJUN.US,D,20230921,000000,35.73,35.75,35.51,35.52,6682,0
+DJUN.US,D,20230922,000000,35.63,35.63,35.46,35.48,5152,0
+DJUN.US,D,20230925,000000,35.402,35.57,35.402,35.57,6027,0
+DJUN.US,D,20230926,000000,35.4,35.4,35.2001,35.28,6578,0
+DJUN.US,D,20230927,000000,35.3352,35.3391,35.23,35.3,3570,0
+DJUN.US,D,20230928,000000,35.33,35.46,35.26,35.35,14205,0
+DJUN.US,D,20230929,000000,35.5,35.56,35.28,35.32,9787,0
+DJUN.US,D,20231002,000000,35.35,35.35,35.21,35.3035,12221,0
+DJUN.US,D,20231003,000000,35.3,35.3,35.02,35.0439,7688,0
+DJUN.US,D,20231004,000000,35.08,35.29,35.0481,35.27,21515,0
+DJUN.US,D,20231005,000000,35.095,35.28,35.095,35.2029,5182,0
+DJUN.US,D,20231006,000000,35.05,35.5699,35.05,35.5,1802,0
+DJUN.US,D,20231009,000000,35.44,35.6022,35.39,35.6022,14165,0
+DJUN.US,D,20231010,000000,35.805,35.87,35.6901,35.7256,8750,0
+DJUN.US,D,20231011,000000,35.721,35.84,35.7,35.84,4888,0
+DJUN.US,D,20231012,000000,35.78,35.84,35.56,35.676,4532,0
+DJUN.US,D,20231013,000000,35.79,35.79,35.4904,35.57,3819,0
+DJUN.US,D,20231016,000000,35.69,35.88,35.69,35.8527,58606,0
+DJUN.US,D,20231017,000000,35.6653,35.9,35.66,35.8043,2800,0
+DJUN.US,D,20231018,000000,35.73,35.73,35.49,35.49,7867,0
+DJUN.US,D,20231019,000000,35.57,35.5801,35.3546,35.3546,3695,0
+DJUN.US,D,20231020,000000,35.3,35.3,35.0887,35.0887,3424,0
+DJUN.US,D,20231023,000000,35.04,35.2,35.028,35.028,4948,0
+DJUN.US,D,20231024,000000,35.23,35.24,35.0904,35.1995,159964,0
+DJUN.US,D,20231025,000000,35.06,35.06,34.8316,34.8772,591786,0
+DJUN.US,D,20231026,000000,34.8,34.8448,34.6108,34.634,13832,0
+DJUN.US,D,20231027,000000,34.78,34.78,34.4946,34.5189,68805,0
+DJUN.US,D,20231030,000000,34.71,34.81,34.67,34.777,11592,0
+DJUN.US,D,20231031,000000,34.81,34.9,34.74,34.8789,21097,0
+DJUN.US,D,20231101,000000,34.95,35.13,34.8939,35.04,24876,0
+DJUN.US,D,20231102,000000,35.32,35.5032,35.32,35.5032,13357,0
+DJUN.US,D,20231103,000000,35.725,35.78,35.65,35.7358,7449,0
+DJUN.US,D,20231106,000000,35.67,35.8,35.67,35.78,69636,0
+DJUN.US,D,20231107,000000,35.75,35.88,35.7003,35.8299,8655,0
+DJUN.US,D,20231108,000000,35.83,35.92,35.72,35.87,10270,0
+DJUN.US,D,20231109,000000,35.94,35.94,35.66,35.7,30053,0
+DJUN.US,D,20231110,000000,35.77,36.0219,35.7149,36.0219,7400,0
+DJUN.US,D,20231113,000000,35.94,36.0699,35.915,36.0048,11372,0
+DJUN.US,D,20231114,000000,36.338,36.57,36.338,36.44,11588,0
+DJUN.US,D,20231115,000000,36.5,36.64,36.48,36.5155,13963,0
+DJUN.US,D,20231116,000000,36.4841,36.5415,36.44,36.5415,22995,0
+DJUN.US,D,20231117,000000,36.5632,36.6065,36.5632,36.5859,1638,0
+DJUN.US,D,20231120,000000,36.63,36.8099,36.62,36.7658,33711,0
+DJUN.US,D,20231121,000000,36.72,36.72,36.62,36.69,102725,0
+DJUN.US,D,20231122,000000,36.85,36.85,36.73,36.8,386073,0
+DJUN.US,D,20231124,000000,36.8176,36.83,36.78,36.83,3606,0
+DJUN.US,D,20231127,000000,36.795,36.845,36.76,36.765,3613,0
+DJUN.US,D,20231128,000000,36.79,36.87,36.79,36.8301,3619,0
+DJUN.US,D,20231129,000000,36.91,37,36.8015,36.8015,3143,0
+DJUN.US,D,20231130,000000,36.795,36.89,36.75,36.89,13973,0
+DJUN.US,D,20231201,000000,36.8609,37.09,36.85,37.0631,151301,0
+DJUN.US,D,20231204,000000,36.888,36.9313,36.84,36.9313,9557,0
+DJUN.US,D,20231205,000000,36.88,36.955,36.87,36.9116,5122,0
+DJUN.US,D,20231206,000000,36.94,36.94,36.78,36.78,1587,0
+DJUN.US,D,20231207,000000,36.96,37.01,36.96,37.0061,1332,0
+DJUN.US,D,20231208,000000,37.01,37.1,37.01,37.1,2151,0
+DJUN.US,D,20231211,000000,37.06,37.2134,37.06,37.2134,8868,0
+DJUN.US,D,20231212,000000,37.1967,37.3391,37.1967,37.3391,27212,0
+DJUN.US,D,20231213,000000,37.3616,37.6525,37.3616,37.6525,1142,0
+DJUN.US,D,20231214,000000,37.72,37.79,37.6808,37.7234,2362,0
+DJUN.US,D,20231215,000000,37.765,37.765,37.66,37.7486,7610,0
+DJUN.US,D,20231218,000000,37.77,37.8464,37.77,37.8464,22811,0
+DJUN.US,D,20231219,000000,37.8,37.9202,37.8,37.9202,1761,0
+DJUN.US,D,20231220,000000,37.92,38,37.6476,37.6476,25328,0
+DJUN.US,D,20231221,000000,37.76,37.846,37.6753,37.846,7152,0
+DJUN.US,D,20231222,000000,37.85,37.95,37.85,37.9001,14951,0
+DJUN.US,D,20231226,000000,37.9686,38.0272,37.93,37.9948,7668,0
+DJUN.US,D,20231227,000000,37.98,38.04,37.98,38.03,13196,0
+DJUN.US,D,20231228,000000,38.0723,38.1032,38.0546,38.0546,10101,0
+DJUN.US,D,20231229,000000,38.03,38.09,37.9301,37.9914,13994,0
+DJUN.US,D,20240102,000000,37.84,37.93,37.81,37.8971,132992,0
+DJUN.US,D,20240103,000000,37.751,37.7982,37.695,37.695,42095,0
+DJUN.US,D,20240104,000000,37.69,37.79,37.6278,37.6278,7910,0
+DJUN.US,D,20240105,000000,37.75,37.77,37.62,37.6802,41608,0
+DJUN.US,D,20240108,000000,37.68,38.02,37.68,38.0076,12667,0
+DJUN.US,D,20240109,000000,37.99,38.01,37.88,37.9815,8396,0
+DJUN.US,D,20240110,000000,37.99,38.14,37.98,38.1101,7118,0
+DJUN.US,D,20240111,000000,38.105,38.1109,37.94,38.11,7303,0
+DJUN.US,D,20240112,000000,38.245,38.25,38.08,38.15,63665,0
+DJUN.US,D,20240116,000000,38.05,38.09,37.96,38.04,55405,0
+DJUN.US,D,20240117,000000,37.87,37.9593,37.82,37.9593,4288,0
+DJUN.US,D,20240118,000000,38.04,38.1675,37.97,38.1675,5700,0
+DJUN.US,D,20240119,000000,38.2055,38.47,38.2055,38.4552,4152,0
+DJUN.US,D,20240122,000000,38.52,38.55,38.47,38.515,9303,0
+DJUN.US,D,20240123,000000,38.5,38.5882,38.49,38.5882,9939,0
+DJUN.US,D,20240124,000000,38.66,38.695,38.6052,38.6052,7284,0
+DJUN.US,D,20240125,000000,38.63,38.67,38.58,38.67,105965,0
+DJUN.US,D,20240126,000000,38.71,38.722,38.63,38.66,13906,0
+DJUN.US,D,20240129,000000,38.66,38.8,38.66,38.8,2061,0
+DJUN.US,D,20240130,000000,38.7829,38.815,38.781,38.8119,3458,0
+DJUN.US,D,20240131,000000,38.64,38.68,38.5152,38.5152,3329,0
+DJUN.US,D,20240201,000000,38.56,38.745,38.56,38.7412,4693,0
+DJUN.US,D,20240202,000000,38.7732,38.9832,38.7732,38.9631,5396,0
+DJUN.US,D,20240205,000000,38.88,38.9266,38.8607,38.9266,98049,0
+DJUN.US,D,20240206,000000,38.93,38.93,38.93,38.93,401,0
+DJUN.US,D,20240207,000000,39.04,39.0982,39.03,39.0982,6673,0
+DJUN.US,D,20240208,000000,39.06,39.1061,39.06,39.1061,3611,0
+DJUN.US,D,20240209,000000,39.11,39.2,39.11,39.17,899,0
+DJUN.US,D,20240212,000000,39.15,39.2396,39.15,39.1881,3352,0
+DJUN.US,D,20240213,000000,38.97,39.0185,38.91,38.91,1134,0
+DJUN.US,D,20240214,000000,39.02,39.14,39,39.09,13322,0
+DJUN.US,D,20240215,000000,39.09,39.19,39.09,39.18,31968,0
+DJUN.US,D,20240216,000000,39.18,39.24,39.1601,39.1688,6406,0
+DJUN.US,D,20240220,000000,39.0647,39.078,38.98,39.055,61759,0
+DJUN.US,D,20240221,000000,38.97,39.1,38.96,39.1,9605,0
+DJUN.US,D,20240222,000000,39.36,39.425,39.3414,39.39,18754,0
+DJUN.US,D,20240223,000000,39.43,39.46,39.43,39.43,5282,0
+DJUN.US,D,20240226,000000,39.43,39.45,39.39,39.4277,19818,0
+DJUN.US,D,20240227,000000,39.4,39.44,39.39,39.4357,6829,0
+DJUN.US,D,20240228,000000,39.38,39.455,39.38,39.4213,6319,0
+DJUN.US,D,20240229,000000,39.44,39.5287,39.44,39.5287,11068,0
+DJUN.US,D,20240301,000000,39.5,39.6152,39.5,39.6152,7263,0
+DJUN.US,D,20240304,000000,39.581,39.635,39.581,39.6,1718,0
+DJUN.US,D,20240305,000000,39.51,39.535,39.37,39.43,10531,0
+DJUN.US,D,20240306,000000,39.56,39.58,39.48,39.5,46351,0
+DJUN.US,D,20240307,000000,39.61,39.65,39.5801,39.61,25341,0
+DJUN.US,D,20240308,000000,39.62,39.705,39.541,39.5898,1132,0
+DJUN.US,D,20240311,000000,39.53,39.555,39.53,39.54,3990,0
+DJUN.US,D,20240312,000000,39.63,39.7341,39.63,39.7341,4324,0
+DJUN.US,D,20240313,000000,39.7,39.71,39.69,39.69,2686,0
+DJUN.US,D,20240314,000000,39.62,39.66,39.62,39.66,1990,0
+DJUN.US,D,20240315,000000,39.642,39.645,39.57,39.613,2418,0
+DJUN.US,D,20240318,000000,39.77,39.77,39.68,39.68,5999,0
+DJUN.US,D,20240319,000000,39.6506,39.8,39.6506,39.793,125019,0
+DJUN.US,D,20240320,000000,39.7972,39.95,39.79,39.95,368671,0
+DJUN.US,D,20240321,000000,39.86,40.08,39.86,39.935,9509,0
+DJUN.US,D,20240322,000000,39.9511,39.955,39.9001,39.91,8851,0
+DJUN.US,D,20240325,000000,39.91,39.96,39.89,39.89,28249,0
+DJUN.US,D,20240326,000000,39.95,39.991,39.91,39.9186,3965,0
+DJUN.US,D,20240327,000000,39.965,39.9952,39.921,39.9952,3801,0
+DJUN.US,D,20240328,000000,40.04,40.04,39.9814,40.0245,13523,0
+DJUN.US,D,20240401,000000,39.99,40.0294,39.96,40.0294,4292,0
+DJUN.US,D,20240402,000000,39.861,39.9382,39.861,39.93,2267,0
+DJUN.US,D,20240403,000000,39.89,39.9914,39.89,39.98,6780,0
+DJUN.US,D,20240404,000000,39.99,40.02,39.7999,39.7999,1797,0
+DJUN.US,D,20240405,000000,39.9114,39.98,39.9114,39.9196,1517,0
+DJUN.US,D,20240408,000000,39.9,39.98,39.9,39.9429,3334,0
+DJUN.US,D,20240409,000000,39.83,39.9564,39.83,39.9564,11885,0
+DJUN.US,D,20240410,000000,39.8,39.88,39.8,39.8746,1292,0
+DJUN.US,D,20240411,000000,39.86,39.989,39.83,39.9677,3229,0
+DJUN.US,D,20240412,000000,39.6901,39.7616,39.69,39.7616,217,0
+DJUN.US,D,20240415,000000,39.76,39.8167,39.5814,39.5814,3531,0
+DJUN.US,D,20240416,000000,39.52,39.6197,39.52,39.5867,1485,0
+DJUN.US,D,20240417,000000,39.61,39.61,39.455,39.49,3123,0
+DJUN.US,D,20240418,000000,39.475,39.62,39.42,39.4514,1579,0
+DJUN.US,D,20240419,000000,39.3,39.381,39.25,39.25,1941,0
+DJUN.US,D,20240422,000000,39.44,39.6351,39.4,39.49,8237,0
+DJUN.US,D,20240423,000000,39.65,39.8199,39.65,39.775,10194,0
+DJUN.US,D,20240424,000000,39.74,39.8,39.74,39.8,1741,0
+DJUN.US,D,20240425,000000,39.49,39.7102,39.4801,39.7102,3589,0
+DJUN.US,D,20240426,000000,39.91,39.9545,39.88,39.9235,5697,0
+DJUN.US,D,20240429,000000,39.965,39.98,39.925,39.9648,3297,0
+DJUN.US,D,20240430,000000,39.87,39.89,39.761,39.761,6658,0
+DJUN.US,D,20240501,000000,39.6554,39.89,39.631,39.7009,7771,0
+DJUN.US,D,20240502,000000,39.7784,39.88,39.74,39.84,18646,0
+DJUN.US,D,20240503,000000,40.04,40.1159,40.04,40.1159,7234,0
+DJUN.US,D,20240506,000000,40.15,40.2475,40.1303,40.2475,3212,0
+DJUN.US,D,20240507,000000,40.3499,40.3499,40.24,40.2898,1832,0
+DJUN.US,D,20240508,000000,40.3,40.31,40.25,40.2899,1829,0
+DJUN.US,D,20240509,000000,40.28,40.3584,40.28,40.3584,1757,0
+DJUN.US,D,20240510,000000,40.37,40.382,40.36,40.382,2120,0
+DJUN.US,D,20240513,000000,40.37,40.395,40.36,40.3752,781,0
+DJUN.US,D,20240514,000000,40.39,40.47,40.36,40.4301,5376,0
+DJUN.US,D,20240515,000000,40.45,40.53,40.45,40.5099,1495,0
+DJUN.US,D,20240516,000000,40.4815,40.53,40.48,40.526,2547,0
+DJUN.US,D,20240517,000000,40.57,40.57,40.53,40.5401,3271,0
+DJUN.US,D,20240520,000000,40.53,40.59,40.5115,40.5493,6208,0
+DJUN.US,D,20240521,000000,40.53,40.5648,40.53,40.5648,424,0
+DJUN.US,D,20240522,000000,40.57,40.57,40.5103,40.5559,13202,0
+DJUN.US,D,20240523,000000,40.51,40.604,40.5,40.5311,4301,0
+DJUN.US,D,20240524,000000,40.625,40.625,40.55,40.5998,12550,0
+DJUN.US,D,20240528,000000,40.68,40.68,40.56,40.5956,1611,0
+DJUN.US,D,20240529,000000,40.6,40.6199,40.55,40.58,3802,0
+DJUN.US,D,20240530,000000,40.55,40.6,40.54,40.5616,7906,0
+DJUN.US,D,20240531,000000,40.55,40.6332,40.5,40.6332,2703,0
+DJUN.US,D,20240603,000000,40.58,40.67,40.58,40.6401,12502,0
+DJUN.US,D,20240604,000000,40.7299,40.7299,40.6014,40.66,6542,0
+DJUN.US,D,20240605,000000,40.79,40.79,40.64,40.6901,6525,0
+DJUN.US,D,20240606,000000,40.7588,40.7588,40.6601,40.7,3240,0
+DJUN.US,D,20240607,000000,40.7609,40.77,40.6801,40.7249,16546,0
+DJUN.US,D,20240610,000000,40.75,40.7699,40.71,40.7301,17737,0
+DJUN.US,D,20240611,000000,40.7799,40.7799,40.7001,40.74,31435,0
+DJUN.US,D,20240612,000000,40.7569,40.79,40.72,40.7752,41246,0
+DJUN.US,D,20240613,000000,40.88,40.88,40.755,40.8,13634,0
+DJUN.US,D,20240614,000000,40.8699,40.8699,40.7301,40.8,9505,0
+DJUN.US,D,20240617,000000,40.83,40.83,40.764,40.8199,31621,0
+DJUN.US,D,20240618,000000,40.77,40.84,40.77,40.795,60647,0
+DJUN.US,D,20240620,000000,40.88,40.88,40.76,40.81,163701,0
+DJUN.US,D,20240621,000000,40.8799,40.89,40.78,40.84,244272,0
+DJUN.US,D,20240624,000000,40.96,40.96,40.765,40.765,300045,0
+DJUN.US,D,20240625,000000,40.855,40.89,40.7568,40.88,237334,0
+DJUN.US,D,20240626,000000,40.825,40.91,40.78,40.87,293218,0
+DJUN.US,D,20240627,000000,40.92,40.97,40.8548,40.9381,80185,0
+DJUN.US,D,20240628,000000,40.985,41.12,40.85,40.89,94095,0
+DJUN.US,D,20240701,000000,40.9,41.51,40.77,40.9177,222425,0
+DJUN.US,D,20240702,000000,40.91,41.05,40.89,41.0459,118883,0
+DJUN.US,D,20240703,000000,41.04,41.21,41.04,41.18,28523,0
+DJUN.US,D,20240705,000000,41.18,41.335,41.17,41.32,30751,0
+DJUN.US,D,20240708,000000,41.36,41.42,41.28,41.34,53977,0
+DJUN.US,D,20240709,000000,41.4699,41.4699,41.3,41.355,62022,0
+DJUN.US,D,20240710,000000,41.43,41.57,41.3801,41.57,28398,0
+DJUN.US,D,20240711,000000,41.6,41.6,41.3623,41.3993,37194,0
+DJUN.US,D,20240712,000000,41.44,41.6699,41.44,41.52,40151,0
+DJUN.US,D,20240715,000000,41.5801,41.71,41.5201,41.5508,16814,0
+DJUN.US,D,20240716,000000,41.67,41.7,41.635,41.697,60182,0
+DJUN.US,D,20240717,000000,41.53,41.53,41.4,41.4006,48639,0
+DJUN.US,D,20240718,000000,41.49,41.52,41.155,41.25,84938,0
+DJUN.US,D,20240719,000000,41.16,41.25,41.07,41.0819,29708,0
+DJUN.US,D,20240722,000000,41.25,41.37,41.195,41.3391,21299,0
+DJUN.US,D,20240723,000000,41.36,41.42,41.2813,41.33,9370,0
+DJUN.US,D,20240724,000000,41.0992,41.0992,40.75,40.7751,28217,0
+DJUN.US,D,20240725,000000,40.86,41.04,40.66,40.67,8843,0
+DJUN.US,D,20240726,000000,40.85,40.9939,40.845,40.8792,19103,0
+DJUN.US,D,20240729,000000,41.01,41.0199,40.92,40.96,6217,0
+DJUN.US,D,20240730,000000,41.01,41.02,40.7544,40.84,23528,0
+DJUN.US,D,20240731,000000,41.095,41.32,41.095,41.197,12894,0
+DJUN.US,D,20240801,000000,41.32,41.32,40.78,40.8626,16372,0
+DJUN.US,D,20240802,000000,40.73,40.73,40.34,40.5168,20965,0
+DJUN.US,D,20240805,000000,39.39,40.1799,39.39,39.85,9457,0
+DJUN.US,D,20240806,000000,39.85,40.36,39.85,40.1283,14460,0
+DJUN.US,D,20240807,000000,40.38,40.451,39.9017,39.9017,63954,0
+DJUN.US,D,20240808,000000,40.24,40.428,40.24,40.4164,11734,0
+DJUN.US,D,20240809,000000,40.4,40.54,40.4,40.54,6058,0
+DJUN.US,D,20240812,000000,40.58,40.6599,40.48,40.5131,13373,0
+DJUN.US,D,20240813,000000,40.68,40.9377,40.68,40.9377,21125,0
+DJUN.US,D,20240814,000000,41,41.05,40.87,41.0449,9684,0
+DJUN.US,D,20240815,000000,41.25,41.42,41.25,41.3893,10216,0
+DJUN.US,D,20240816,000000,41.33,41.5197,41.33,41.44,15256,0
+DJUN.US,D,20240819,000000,41.49,41.6966,41.49,41.6966,5940,0
+DJUN.US,D,20240820,000000,41.6,41.73,41.6,41.6863,44977,0
+DJUN.US,D,20240821,000000,41.75,41.79,41.65,41.7894,8820,0
+DJUN.US,D,20240822,000000,41.81,41.81,41.5101,41.5101,7162,0
+DJUN.US,D,20240823,000000,41.8,41.8437,41.72,41.8437,5264,0
+DJUN.US,D,20240826,000000,41.81,41.86,41.7574,41.7574,2881,0
+DJUN.US,D,20240827,000000,41.72,41.84,41.72,41.8305,7185,0
+DJUN.US,D,20240828,000000,41.74,41.84,41.56,41.709,9937,0
+DJUN.US,D,20240829,000000,41.747,41.91,41.6893,41.6893,9578,0
+DJUN.US,D,20240830,000000,41.9399,41.9529,41.71,41.9529,7187,0
+DJUN.US,D,20240903,000000,41.78,41.78,41.37,41.48,23325,0
+DJUN.US,D,20240904,000000,41.53,41.5735,41.4,41.4386,8854,0
+DJUN.US,D,20240905,000000,41.42,41.5146,41.2603,41.4,18032,0
+DJUN.US,D,20240906,000000,41.36,41.36,40.94,40.9433,10637,0
+DJUN.US,D,20240909,000000,41.23,41.265,41.08,41.2013,8880,0
+DJUN.US,D,20240910,000000,41.28,41.34,41.13,41.33,23952,0
+DJUN.US,D,20240911,000000,41.19,41.578,40.95,41.578,19233,0
+DJUN.US,D,20240912,000000,41.59,41.8199,41.5268,41.7872,8902,0
+DJUN.US,D,20240913,000000,41.92,41.98,41.88,41.9218,10645,0
+DJUN.US,D,20240916,000000,41.93,42.01,41.855,41.97,12279,0
+DJUN.US,D,20240917,000000,42.08,42.12,41.8914,41.9661,6058,0
+DJUN.US,D,20240918,000000,42,42.48,41.8701,41.96,20066,0
+DJUN.US,D,20240919,000000,42.24,42.4,42.24,42.3262,2984,0
+DJUN.US,D,20240920,000000,42.3,42.35,42.21,42.315,23517,0
+DJUN.US,D,20240923,000000,42.36,42.4099,42.31,42.38,17784,0
+DJUN.US,D,20240924,000000,42.45,42.45,42.3199,42.4227,9107,0
+DJUN.US,D,20240925,000000,42.43,42.5,42.36,42.3948,6445,0
+DJUN.US,D,20240926,000000,42.53,42.53,42.4162,42.4878,7303,0
+DJUN.US,D,20240927,000000,42.58,42.58,42.4783,42.4783,1559,0
+DJUN.US,D,20240930,000000,42.37,42.557,42.37,42.557,2671,0
+DJUN.US,D,20241001,000000,42.33,42.44,42.275,42.3621,54850,0
+DJUN.US,D,20241002,000000,42.285,42.41,42.285,42.3724,13208,0
+DJUN.US,D,20241003,000000,42.31,42.35,42.24,42.3299,9526,0
+DJUN.US,D,20241004,000000,42.42,42.4955,42.31,42.4955,2431,0
+DJUN.US,D,20241007,000000,42.5,42.5,42.2821,42.2821,6542,0
+DJUN.US,D,20241008,000000,42.34,42.5229,42.34,42.5229,4739,0
+DJUN.US,D,20241009,000000,42.49,42.6646,42.49,42.6646,4983,0
+DJUN.US,D,20241010,000000,42.6,42.64,42.55,42.6144,6348,0
+DJUN.US,D,20241011,000000,42.7093,42.8,42.68,42.78,8051,0
+DJUN.US,D,20241014,000000,42.8913,42.9206,42.8311,42.9206,5461,0
+DJUN.US,D,20241015,000000,42.9201,42.9201,42.7383,42.7383,12015,0
+DJUN.US,D,20241016,000000,42.72,42.91,42.69,42.8505,2695,0
+DJUN.US,D,20241017,000000,42.8907,42.98,42.83,42.8608,9243,0
+DJUN.US,D,20241018,000000,42.905,43.01,42.9,42.9201,4575,0
+DJUN.US,D,20241021,000000,42.93,42.9455,42.8,42.9049,12453,0
+DJUN.US,D,20241022,000000,42.87,42.9525,42.85,42.9525,3122,0
+DJUN.US,D,20241023,000000,42.79,42.8799,42.59,42.7295,112845,0
+DJUN.US,D,20241024,000000,42.78,42.82,42.72,42.804,4430,0
+DJUN.US,D,20241025,000000,42.77,42.7936,42.77,42.7936,470,0
+DJUN.US,D,20241028,000000,42.94,42.94,42.87,42.8749,15832,0
+DJUN.US,D,20241029,000000,42.23,42.9424,42.23,42.89,5494,0
+DJUN.US,D,20241030,000000,42.85,42.9362,42.81,42.82,19173,0
+DJUN.US,D,20241031,000000,42.592,42.592,42.41,42.4186,6170,0
+DJUN.US,D,20241101,000000,42.555,42.6125,42.46,42.5,11077,0
+DJUN.US,D,20241104,000000,42.45,42.51,42.36,42.3907,13763,0
+DJUN.US,D,20241105,000000,42.55,42.6769,42.55,42.6769,4205,0
+DJUN.US,D,20241106,000000,42.06,43.2486,42.06,43.2486,7080,0
+DJUN.US,D,20241107,000000,43.3899,43.3899,43.3,43.3894,1451,0
+DJUN.US,D,20241108,000000,43.5299,43.54,43.4309,43.4728,2372,0
+DJUN.US,D,20241111,000000,43.5792,43.5792,43.45,43.4723,1695,0
+DJUN.US,D,20241112,000000,43.57,43.58,43.39,43.52,4398,0
+DJUN.US,D,20241113,000000,43.4201,43.5596,43.4201,43.4648,7359,0
+DJUN.US,D,20241114,000000,43.54,43.54,43.3622,43.3622,28207,0
+DJUN.US,D,20241115,000000,43.24,43.24,42.9601,43.0674,2738,0
+DJUN.US,D,20241118,000000,43.1,43.1891,43.03,43.14,4818,0
+DJUN.US,D,20241119,000000,43.065,43.2256,43.065,43.2256,8223,0
+DJUN.US,D,20241120,000000,43.05,43.2186,43.05,43.2186,16466,0
+DJUN.US,D,20241121,000000,43.22,43.357,43.22,43.357,7240,0
+DJUN.US,D,20241122,000000,43.36,43.4627,43.29,43.4627,6713,0
+DJUN.US,D,20241125,000000,43.6116,43.6116,43.47,43.5534,1302,0
+DJUN.US,D,20241126,000000,43.57,43.73,43.56,43.6776,4975,0
+DJUN.US,D,20241127,000000,43.64,43.64,43.5601,43.6112,3054,0
+DJUN.US,D,20241129,000000,43.71,43.7593,43.62,43.7593,3084,0
+DJUN.US,D,20241202,000000,43.73,43.82,43.71,43.785,155132,0
+DJUN.US,D,20241203,000000,43.7569,43.83,43.7218,43.805,128948,0
+DJUN.US,D,20241204,000000,43.83,43.91,43.8009,43.9,12404,0
+DJUN.US,D,20241205,000000,43.8792,43.93,43.8608,43.87,3513,0
+DJUN.US,D,20241206,000000,43.87,43.94,43.87,43.927,4401,0
+DJUN.US,D,20241209,000000,43.83,43.8789,43.8047,43.8047,3242,0
+DJUN.US,D,20241210,000000,43.7902,43.87,43.7593,43.7593,6770,0
+DJUN.US,D,20241211,000000,43.9238,43.93,43.9133,43.9156,1930,0
+DJUN.US,D,20241212,000000,43.89,43.89,43.8,43.87,6505,0
+DJUN.US,D,20241213,000000,43.8189,43.85,43.78,43.8311,1113,0
+DJUN.US,D,20241216,000000,43.87,43.9275,43.87,43.893,5748,0
+DJUN.US,D,20241217,000000,43.8,43.8399,43.77,43.814,9650,0
+DJUN.US,D,20241218,000000,43.79,43.86,43.11,43.15,6293,0
+DJUN.US,D,20241219,000000,43.24,43.27,43.1534,43.1534,2574,0
+DJUN.US,D,20241220,000000,43.15,43.56,43.15,43.39,7072,0
+DJUN.US,D,20241223,000000,43.34,43.6141,43.3,43.6141,6531,0
+DJUN.US,D,20241224,000000,43.66,43.8402,43.66,43.8402,3850,0
+DJUN.US,D,20241226,000000,43.77,43.92,43.77,43.8893,10746,0
+DJUN.US,D,20241230,000000,43.24,43.47,43.24,43.4211,4742,0
+DJUN.US,D,20241231,000000,43.5699,43.5699,43.28,43.2802,1949,0
+DJUN.US,D,20250102,000000,43.37,43.37,43.06,43.2471,35052,0
+DJUN.US,D,20250103,000000,43.3518,43.61,43.3,43.5646,5051,0
+DJUN.US,D,20250106,000000,43.76,43.8277,43.63,43.6683,2435,0
+DJUN.US,D,20250107,000000,43.7,43.7,43.3937,43.3937,3362,0
+DJUN.US,D,20250108,000000,43.29,43.4675,43.29,43.4675,2436,0
+DJUN.US,D,20250110,000000,43.21,43.4,43.04,43.0702,4187,0
+DJUN.US,D,20250113,000000,42.82,43.13,42.82,43.0984,50334,0
+DJUN.US,D,20250114,000000,43.2008,43.24,42.97,43.11,57873,0
+DJUN.US,D,20250115,000000,43.54,43.69,43.51,43.6589,47385,0
+DJUN.US,D,20250116,000000,43.6712,43.6872,43.54,43.6101,14282,0
+DJUN.US,D,20250117,000000,43.77,43.88,43.73,43.8,7241,0
+DJUN.US,D,20250121,000000,43.9147,44.0732,43.33,44.0732,28886,0
+DJUN.US,D,20250122,000000,44.2,44.2,44.17,44.1943,1140,0
+DJUN.US,D,20250123,000000,44.13,44.2702,44.13,44.2702,5313,0
+DJUN.US,D,20250124,000000,44.29,44.33,44.1906,44.2334,4766,0
+DJUN.US,D,20250127,000000,43.84,43.9,43.81,43.9,73047,0
+DJUN.US,D,20250128,000000,43.9375,44.17,43.92,44.1467,9099,0
+DJUN.US,D,20250129,000000,43.99,44.08,43.97,44.0664,3471,0
+DJUN.US,D,20250130,000000,44.05,44.1773,44.03,44.1773,27905,0
+DJUN.US,D,20250131,000000,44.35,44.3599,44.01,44.01,5687,0
+DJUN.US,D,20250203,000000,43.7145,44.0061,43.63,43.9051,9079,0
+DJUN.US,D,20250204,000000,43.89,44.0651,43.89,44.0651,10119,0
+DJUN.US,D,20250205,000000,43.99,44.1345,43.98,44.1345,4860,0
+DJUN.US,D,20250206,000000,44.21,44.258,44.18,44.2301,5822,0
+DJUN.US,D,20250207,000000,44.4199,44.4199,44.002,44.0442,23401,0
+DJUN.US,D,20250210,000000,44.12,44.2192,44.12,44.17,15270,0
+DJUN.US,D,20250211,000000,44.21,44.24,44.06,44.232,5978,0
+DJUN.US,D,20250212,000000,44.01,44.24,44.01,44.164,2546,0
+DJUN.US,D,20250213,000000,44.17,44.42,44.17,44.3976,7573,0
+DJUN.US,D,20250214,000000,44.41,44.435,44.38,44.4279,2593,0
+DJUN.US,D,20250218,000000,44.44,44.77,44.3807,44.415,5734,0
+DJUN.US,D,20250219,000000,44.5999,44.5999,44.41,44.558,2640,0
+DJUN.US,D,20250220,000000,44.48,44.5,44.35,44.4953,10241,0
+DJUN.US,D,20250221,000000,44.42,44.4392,44.0793,44.0793,14992,0
+DJUN.US,D,20250224,000000,44.08,44.13,43.94,43.94,7001,0
+DJUN.US,D,20250225,000000,43.86,43.9,43.7,43.825,11309,0
+DJUN.US,D,20250226,000000,43.96,44.06,43.75,43.8361,11308,0
+DJUN.US,D,20250227,000000,43.81,43.85,43.3871,43.3871,3309,0
+DJUN.US,D,20250228,000000,43.33,43.7994,43.33,43.7994,14151,0
+DJUN.US,D,20250303,000000,43.866,43.866,43.19,43.27,27737,0
+DJUN.US,D,20250304,000000,43.0982,43.35,42.77,42.94,20613,0
+DJUN.US,D,20250305,000000,42.95,43.3399,42.78,43.32,14744,0
+DJUN.US,D,20250306,000000,43.02,43.02,42.59,42.77,17575,0
+DJUN.US,D,20250307,000000,42.74,42.94,42.41,42.9394,48299,0
+DJUN.US,D,20250310,000000,42.43,42.43,42.07,42.1014,3349,0
+DJUN.US,D,20250311,000000,42.07,42.1597,41.63,41.8989,15733,0
+DJUN.US,D,20250312,000000,42,42.15,41.74,41.988,17410,0
+DJUN.US,D,20250313,000000,41.805,41.9,41.4501,41.5054,6302,0
+DJUN.US,D,20250314,000000,41.95,42.1852,41.78,42.1852,10266,0
+DJUN.US,D,20250317,000000,42.26,42.5299,42.12,42.3937,17034,0
+DJUN.US,D,20250318,000000,42.04,42.06,41.94,42.0167,3194,0
+DJUN.US,D,20250319,000000,42.12,42.419,42.12,42.3623,3486,0
+DJUN.US,D,20250320,000000,42.21,42.51,42.14,42.2762,12899,0
+DJUN.US,D,20250321,000000,42.0999,42.2813,41.98,42.2813,9400,0
+DJUN.US,D,20250324,000000,42.76,42.8899,42.74,42.8899,3553,0
+DJUN.US,D,20250325,000000,42.938,43.04,42.8208,42.9194,591319,0
+DJUN.US,D,20250326,000000,42.83,42.88,42.42,42.61,913888,0
+DJUN.US,D,20250327,000000,42.674151,42.674151,42.42,42.4641,13369,0
+DJUN.US,D,20250328,000000,42.22,42.245,41.75,41.8019,9837,0
+DJUN.US,D,20250331,000000,41.41,41.9837,41.41,41.9837,12230,0
+DJUN.US,D,20250401,000000,41.81,42.09,41.81,42.0711,17511,0
+DJUN.US,D,20250402,000000,42,42.3599,42,42.3339,6195,0
+DJUN.US,D,20250403,000000,41.37,41.4899,40.1,40.8742,17599,0
+DJUN.US,D,20250404,000000,40.14,40.14,39.58,39.6,439940,0
+DJUN.US,D,20250407,000000,39.2902,39.69,38.8,39.56,50735,0
+DJUN.US,D,20250408,000000,40.22,40.26,38.9901,39.2303,12286,0
+DJUN.US,D,20250409,000000,39.41,41.24,39.09,41.24,26018,0
+DJUN.US,D,20250410,000000,40.65,40.65,39.925,40.43,16700,0
+DJUN.US,D,20250411,000000,40.33,40.8915,40.315,40.8915,5801,0
+DJUN.US,D,20250414,000000,41.13,41.2037,40.91,40.9828,40580,0
+DJUN.US,D,20250415,000000,40.9122,41.0899,40.8037,40.8687,7829,0
+DJUN.US,D,20250416,000000,40.52,40.7065,40.19,40.22,6281,0
+DJUN.US,D,20250417,000000,40.3,40.43,40.158,40.2624,8993,0
+DJUN.US,D,20250421,000000,39.92,40.07,39.582,39.7402,4397,0
+DJUN.US,D,20250422,000000,40.03,40.35,40.03,40.2775,3494,0
+DJUN.US,D,20250423,000000,41.0399,41.09,40.62,40.7227,16760,0
+DJUN.US,D,20250424,000000,40.64,41.28,40.64,41.2452,6503,0
+DJUN.US,D,20250425,000000,41.24,41.4899,41.0701,41.4899,6944,0
+DJUN.US,D,20250428,000000,41.5799,41.5799,41.22,41.4705,4535,0
+DJUN.US,D,20250429,000000,41.4,41.64,41.35,41.6139,11905,0
+DJUN.US,D,20250430,000000,41.7899,41.7899,41.12,41.71,4540,0
+DJUN.US,D,20250501,000000,41.95,42.17,41.8,41.8,18929,0
+DJUN.US,D,20250502,000000,42.21,42.4543,42.21,42.3625,10342,0
+DJUN.US,D,20250505,000000,42.1012,42.32,42.07,42.07,19251,0
+DJUN.US,D,20250506,000000,41.765,42.105,41.765,41.82,12474,0
+DJUN.US,D,20250507,000000,42.01,42.07,41.71,41.96,11536,0
+DJUN.US,D,20250508,000000,42.14,42.4814,42.14,42.14,5564,0
+DJUN.US,D,20250509,000000,42.13,42.24,42.1299,42.1303,4923,0
+DJUN.US,D,20250512,000000,43.2,43.2823,42.915,43.2823,11661,0
+DJUN.US,D,20250513,000000,43.5,43.6926,43.5,43.6475,6029,0
+DJUN.US,D,20250514,000000,43.66,43.7,43.53,43.6674,10226,0
+DJUN.US,D,20250515,000000,43.5,43.87,43.5,43.857,21874,0
+DJUN.US,D,20250516,000000,43.81,44.138,43.81,44.138,44015,0
+DJUN.US,D,20250519,000000,43.97,44.1558,43.9,44.1558,4139,0
+DJUN.US,D,20250520,000000,43.725,44.08,43.725,44.0061,21735,0
+DJUN.US,D,20250521,000000,43.77,43.9617,42.9,43.4137,24136,0
+DJUN.US,D,20250522,000000,43.5115,43.5646,43.28,43.29,8287,0
+DJUN.US,D,20250523,000000,42.95,43.2822,42.93,43.1264,2603,0
+DJUN.US,D,20250527,000000,43.47,43.92,43.47,43.81,12391,0
+DJUN.US,D,20250528,000000,43.95,43.95,43.6593,43.6593,5297,0
+DJUN.US,D,20250529,000000,43.93,43.93,43.6601,43.73,6638,0
+DJUN.US,D,20250530,000000,43.6892,43.8836,43.36,43.8836,6921,0
+DJUN.US,D,20250602,000000,43.73,44.06,43.7,43.96,5085,0
+DJUN.US,D,20250603,000000,43.99,44.31,43.95,44.2943,8576,0
+DJUN.US,D,20250604,000000,44.3,44.3603,44.275,44.2837,5861,0
+DJUN.US,D,20250605,000000,44.18,44.356,43.9965,43.9965,4178,0
+DJUN.US,D,20250606,000000,44.5099,44.5599,44.425,44.5097,13053,0
+DJUN.US,D,20250609,000000,44.44,44.6499,44.4301,44.5197,7057,0
+DJUN.US,D,20250610,000000,44.575,44.85,44.56,44.7393,9947,0
+DJUN.US,D,20250611,000000,44.83,44.9399,44.54,44.71,10367,0
+DJUN.US,D,20250612,000000,44.8,44.8187,44.7,44.785,4378,0
+DJUN.US,D,20250613,000000,44.45,44.67,44.2733,44.2733,8158,0
+DJUN.US,D,20250616,000000,44.82,44.89,44.52,44.707,12684,0
+DJUN.US,D,20250617,000000,44.6,44.6596,44.3,44.3731,21460,0
+DJUN.US,D,20250618,000000,44.4297,44.63,44.32,44.3537,13830,0
+DJUN.US,D,20250620,000000,44.47,44.58,44.14,44.26,138761,0
+DJUN.US,D,20250623,000000,44.26,44.8599,44.175,44.32,144319,0
+DJUN.US,D,20250624,000000,44.65,44.74,44.3,44.67,1021940,0
+DJUN.US,D,20250625,000000,44.75,44.75,44.59,44.62,543506,0
+DJUN.US,D,20250626,000000,44.79,44.88,44.735,44.87,26031,0
+DJUN.US,D,20250627,000000,45.105,45.105,44.79,44.87,28935,0
+DJUN.US,D,20250630,000000,44.9297,45.0217,44.86,45.0217,32872,0
+DJUN.US,D,20250701,000000,44.9545,45.08,44.93,45.06,233657,0
+DJUN.US,D,20250702,000000,45.04,45.1,44.93,45.1,29082,0
+DJUN.US,D,20250703,000000,45.13,45.22,45.11,45.1609,66433,0
+DJUN.US,D,20250707,000000,45.12,45.18,44.995,45.0556,10651,0
+DJUN.US,D,20250708,000000,44.9991,45.1067,44.9991,45.07,34409,0
+DJUN.US,D,20250709,000000,45.19,45.21,45.0858,45.11,54228,0
+DJUN.US,D,20250710,000000,45.18,45.27,45.1,45.26,182074,0
+DJUN.US,D,20250711,000000,45.14,45.19,45.085,45.1476,19449,0
+DJUN.US,D,20250714,000000,45.12,45.2263,45.12,45.22,4568,0
+DJUN.US,D,20250715,000000,45.1511,45.31,45.07,45.07,6750,0
+DJUN.US,D,20250716,000000,45.1918,45.22,45,45.1711,8153,0
+DJUN.US,D,20250717,000000,45.2098,45.33,45.15,45.2711,7187,0
+DJUN.US,D,20250718,000000,45.275,45.34,45.222,45.2813,10593,0
+DJUN.US,D,20250721,000000,45.355,45.42,45.27,45.27,6960,0
+DJUN.US,D,20250722,000000,45.27,45.35,45.27,45.3331,7600,0
+DJUN.US,D,20250723,000000,45.4,45.4999,45.33,45.41,5299,0
+DJUN.US,D,20250724,000000,45.505,45.55,45.44,45.53,10057,0
+DJUN.US,D,20250725,000000,45.5891,45.5891,45.48,45.53,9720,0
+DJUN.US,D,20250728,000000,45.555,45.568,45.52,45.5379,5468,0
+DJUN.US,D,20250729,000000,45.58,45.62,45.49,45.5,6123,0
+DJUN.US,D,20250730,000000,45.56,45.5799,45.39,45.47,6212,0
+DJUN.US,D,20250731,000000,45.615,45.615,45.41,45.41,5768,0
+DJUN.US,D,20250801,000000,45.25,45.2933,45.1441,45.18,9877,0
+DJUN.US,D,20250804,000000,45.4279,45.48,45.4,45.46,4933,0
+DJUN.US,D,20250805,000000,45.51,45.52,45.37,45.37,5956,0
+DJUN.US,D,20250806,000000,45.448,45.55,45.43,45.51,12456,0
+DJUN.US,D,20250807,000000,45.62,45.65,45.4,45.5047,4034,0
+DJUN.US,D,20250808,000000,45.6,45.68,45.6,45.6478,4022,0
+DJUN.US,D,20250811,000000,45.68,45.71,45.61,45.65,5810,0
+DJUN.US,D,20250812,000000,45.72,45.8,45.68,45.78,2728,0
+DJUN.US,D,20250813,000000,45.87,45.89,45.8,45.85,5864,0
+DJUN.US,D,20250814,000000,45.81,45.9,45.79,45.89,3636,0
+DJUN.US,D,20250815,000000,45.84,45.8412,45.7978,45.8147,1053,0
+DJUN.US,D,20250818,000000,45.78,45.87,45.78,45.8383,2941,0
+DJUN.US,D,20250819,000000,45.83,45.855,45.7,45.7352,5686,0
+DJUN.US,D,20250820,000000,45.7199,45.74,45.58,45.74,146725,0
+DJUN.US,D,20250821,000000,45.63,45.68,45.415,45.64,40689,0
+DJUN.US,D,20250822,000000,45.7,45.9486,45.6806,45.9076,23069,0
+DJUN.US,D,20250825,000000,45.9984,45.9984,45.83,45.83,25766,0
+DJUN.US,D,20250826,000000,45.8696,45.92,45.85,45.92,8392,0
+DJUN.US,D,20250827,000000,45.93,45.96,45.9035,45.955,4828,0
+DJUN.US,D,20250828,000000,45.97,46.01,45.93,45.99,5447,0
+DJUN.US,D,20250829,000000,45.966,45.966,45.87,45.88,25241,0
+DJUN.US,D,20250902,000000,45.71,45.829979,45.71,45.8299,7027,0
+DJUN.US,D,20250903,000000,45.9,45.9327,45.83,45.89,8820,0
+DJUN.US,D,20250904,000000,45.959,46.07,45.92,46.07,1899,0
+DJUN.US,D,20250905,000000,46.02,46.07,45.97,46.07,992,0
+DJUN.US,D,20250908,000000,46.11,46.17,46.06,46.0849,6817,0
+DJUN.US,D,20250909,000000,46.2199,46.2199,45.915,46.18,11676,0
+DJUN.US,D,20250910,000000,46.19,46.24,46.1105,46.1626,3562,0
+DJUN.US,D,20250911,000000,46.25,46.27,46.25,46.25,28789,0
+DJUN.US,D,20250912,000000,46.26,46.31,46.24,46.295,5381,0
+DJUN.US,D,20250915,000000,46.31,46.3282,46.28,46.31,2974,0
+DJUN.US,D,20250916,000000,46.32,46.33,46.29,46.3026,1797,0
+DJUN.US,D,20250917,000000,46.3655,46.3655,46.22,46.31,12418,0
+DJUN.US,D,20250918,000000,46.396,46.4,46.34,46.38,13885,0
+DJUN.US,D,20250919,000000,46.4556,46.46,46.3701,46.4239,8650,0
+DJUN.US,D,20250922,000000,46.38,46.47,46.38,46.4559,8434,0
+DJUN.US,D,20250923,000000,46.4345,46.4622,46.37,46.39,7842,0
+DJUN.US,D,20250924,000000,46.3944,46.575,46.3,46.37,16198,0
+DJUN.US,D,20250925,000000,46.29,46.33,46.23,46.3,12391,0
+DJUN.US,D,20250926,000000,46.33,46.435,46.33,46.415,3245,0
+DJUN.US,D,20250929,000000,46.53,46.53,46.42,46.445,5524,0
+DJUN.US,D,20250930,000000,46.44,46.505,46.43,46.501,4941,0
+DJUN.US,D,20251001,000000,46.46,46.55,46.46,46.5152,138811,0
+DJUN.US,D,20251002,000000,46.65,46.65,46.5,46.5483,20657,0
+DJUN.US,D,20251003,000000,46.62,46.62,46.56,46.56,1186,0
+DJUN.US,D,20251006,000000,46.58,46.61,46.545,46.545,2579,0
+DJUN.US,D,20251007,000000,46.58,46.605,46.5,46.5327,9333,0
+DJUN.US,D,20251008,000000,46.5796,46.6024,46.56,46.6024,2922,0
+DJUN.US,D,20251009,000000,46.6,46.6,46.52,46.5672,14594,0
+DJUN.US,D,20251010,000000,46.6249,46.6249,46.15,46.15,25544,0
+DJUN.US,D,20251013,000000,46.4,46.45,46.4,46.4453,10322,0
+DJUN.US,D,20251014,000000,46.26,46.4699,46.23,46.4086,14131,0
+DJUN.US,D,20251015,000000,46.49,46.535,46.32,46.459,6788,0
+DJUN.US,D,20251016,000000,46.6,46.6,46.25,46.29,6728,0
+DJUN.US,D,20251017,000000,46.36,46.4649,46.28,46.4648,10426,0
+DJUN.US,D,20251020,000000,46.6453,46.6652,46.61,46.61,5012,0
+DJUN.US,D,20251021,000000,46.65,46.74,46.62,46.68,6477,0
+DJUN.US,D,20251022,000000,46.64,46.645,46.53,46.5652,3830,0
+DJUN.US,D,20251023,000000,46.605,46.69,46.59,46.6612,7165,0
+DJUN.US,D,20251024,000000,46.74,46.78,46.71,46.7507,6195,0
+DJUN.US,D,20251027,000000,46.82,46.8817,46.82,46.85,9404,0
+DJUN.US,D,20251028,000000,46.8753,46.8936,46.82,46.8744,20051,0
+DJUN.US,D,20251029,000000,46.84,46.92,46.815,46.8404,4995,0
+DJUN.US,D,20251030,000000,46.8483,46.8483,46.7197,46.7197,4999,0
+DJUN.US,D,20251031,000000,46.77,46.8328,46.68,46.7,10218,0
+DJUN.US,D,20251103,000000,46.735,46.76,46.735,46.75,1363,0
+DJUN.US,D,20251104,000000,46.6725,46.7699,46.6,46.635,8611,0
+DJUN.US,D,20251105,000000,46.73,46.77,46.7087,46.7137,7403,0
+DJUN.US,D,20251106,000000,46.45,46.68,46.45,46.5557,21643,0
+DJUN.US,D,20251107,000000,46.46,46.5892,46.456,46.5892,1404,0
+DJUN.US,D,20251110,000000,46.7101,46.8093,46.7101,46.8093,4714,0
+DJUN.US,D,20251111,000000,46.78,46.8439,46.76,46.8439,1063,0
+DJUN.US,D,20251112,000000,46.82,46.82,46.78,46.8048,600,0
+DJUN.US,D,20251113,000000,46.745,46.745,46.56,46.64,9798,0
+DJUN.US,D,20251114,000000,46.5766,46.6697,46.534586,46.6092,2621,0
+DJUN.US,D,20251117,000000,46.635,46.6458,46.39,46.4394,5517,0
+DJUN.US,D,20251118,000000,46.35,46.43,46.2973,46.3636,1890,0
+DJUN.US,D,20251119,000000,46.385,46.49,46.3377,46.405,12743,0
+DJUN.US,D,20251120,000000,46.6815,46.6815,46.1751,46.1751,6485,0
+DJUN.US,D,20251121,000000,46.31,46.41,46.18,46.3369,11778,0
+DJUN.US,D,20251124,000000,46.53,46.67,46.505,46.617,8240,0
+DJUN.US,D,20251125,000000,46.6,46.7712,46.56,46.755,70410,0
+DJUN.US,D,20251126,000000,46.8,46.91,46.8,46.91,25268,0
+DJUN.US,D,20251128,000000,46.88,46.9511,46.88,46.9511,307,0
+DJUN.US,D,20251201,000000,46.88,46.9401,46.88,46.897,2732,0
+DJUN.US,D,20251202,000000,46.93,47,46.91,46.958,5497,0
+DJUN.US,D,20251203,000000,46.9899,47.015,46.94,47.0027,3169,0
+DJUN.US,D,20251204,000000,47.0691,47.0691,46.98,47.0307,9887,0
+DJUN.US,D,20251205,000000,47.105,47.105,47.04,47.0743,6383,0
+DJUN.US,D,20251208,000000,47.0708,47.0708,46.98,47.0148,3843,0
+DJUN.US,D,20251209,000000,47.0734,47.0734,47.037,47.037,683,0
+DJUN.US,D,20251210,000000,47.069,47.19,47.028,47.1248,5918,0
+DJUN.US,D,20251211,000000,47.0601,47.2,47.0601,47.1745,3008,0
+DJUN.US,D,20251212,000000,47.19,47.19,47.0943,47.0943,913,0
+DJUN.US,D,20251215,000000,47.14,47.14,47.07,47.1032,3280,0
+DJUN.US,D,20251216,000000,47.0404,47.0921,47.03,47.0921,15101,0
+DJUN.US,D,20251217,000000,47.08,47.1,46.93,46.9406,2385,0
+DJUN.US,D,20251218,000000,47.0494,47.0937,47.04,47.0598,4826,0
+DJUN.US,D,20251219,000000,47.15,47.255,47.15,47.255,3244,0
+DJUN.US,D,20251222,000000,47.2863,47.3499,47.28,47.3353,8824,0
+DJUN.US,D,20251223,000000,47.335,47.4,47.33,47.372,18161,0
+DJUN.US,D,20251224,000000,47.37,47.4137,47.354,47.405,14280,0
+DJUN.US,D,20251226,000000,47.41,47.42,47.39,47.4189,7160,0
+DJUN.US,D,20251229,000000,47.4212,47.4212,47.36,47.4099,1033,0
+DJUN.US,D,20251230,000000,47.43,47.45,47.38,47.41,3530,0
+DJUN.US,D,20251231,000000,47.4599,47.4599,47.3216,47.3416,4247,0
+DJUN.US,D,20260102,000000,47.36,47.39,47.33,47.3457,5186,0
+DJUN.US,D,20260105,000000,47.48,47.48,47.4199,47.4199,2073,0
+DJUN.US,D,20260106,000000,47.47,47.5048,47.43,47.5048,8500,0
+DJUN.US,D,20260107,000000,47.5355,47.54,47.4749,47.4749,5078,0
+DJUN.US,D,20260108,000000,47.5099,47.54,47.47,47.4898,5844,0
+DJUN.US,D,20260109,000000,47.4701,47.57,47.4701,47.5648,2382,0
+DJUN.US,D,20260112,000000,47.53,47.6358,47.51,47.6049,6119,0
+DJUN.US,D,20260113,000000,47.575,47.6,47.54,47.5546,1537,0
+DJUN.US,D,20260114,000000,47.51,47.51,47.4101,47.508,2162,0
+DJUN.US,D,20260115,000000,47.5925,47.5925,47.5443,47.5443,2754,0
+DJUN.US,D,20260116,000000,47.557771,47.59,47.5301,47.5794,8137,0
+DJUN.US,D,20260120,000000,47.4,47.41,47.2635,47.2798,10276,0
+DJUN.US,D,20260121,000000,47.4,47.53,47.36,47.48,3547,0
+DJUN.US,D,20260122,000000,47.56,47.5801,47.56,47.56,2149,0
+DJUN.US,D,20260123,000000,47.63,47.63,47.57,47.59,10407,0
+DJUN.US,D,20260126,000000,47.64,47.666,47.62,47.645,10462,0
+DJUN.US,D,20260127,000000,47.66,47.695,47.64,47.685,13013,0
+DJUN.US,D,20260128,000000,47.68,47.6899,47.65,47.6893,3925,0
+DJUN.US,D,20260129,000000,47.6019,47.64,47.51,47.64,8950,0
+DJUN.US,D,20260130,000000,47.69,47.69,47.57,47.6149,1616,0
+DJUN.US,D,20260202,000000,47.67,47.725,47.67,47.67,12673,0
+DJUN.US,D,20260203,000000,47.66,47.68,47.51,47.5852,10587,0
+DJUN.US,D,20260204,000000,47.55,47.615,47.44,47.5446,9782,0
+DJUN.US,D,20260205,000000,47.365,47.43,47.335,47.34,5861,0
+DJUN.US,D,20260206,000000,47.53,47.6838,47.53,47.6838,16598,0
+DJUN.US,D,20260209,000000,47.64,47.7799,47.64,47.73,4398,0
+DJUN.US,D,20260210,000000,47.75,47.75,47.7,47.7172,5775,0
+DJUN.US,D,20260211,000000,47.84,47.84,47.67,47.72,3965,0
+DJUN.US,D,20260212,000000,47.725,47.725,47.4993,47.4993,5479,0
+DJUN.US,D,20260213,000000,47.52,47.62,47.48,47.5113,5499,0
+DJUN.US,D,20260217,000000,47.4836,47.596,47.44,47.5549,8885,0
+DJUN.US,D,20260218,000000,47.68,47.7299,47.6166,47.64,2818,0

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

@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAFG.US,D,20240325,000000,20.2,20.2,20.17,20.19,1204,0
+EAFG.US,D,20240326,000000,20.23,20.23,20.23,20.23,360,0
+EAFG.US,D,20240327,000000,20.3,20.3,20.22,20.28,3716,0
+EAFG.US,D,20240328,000000,20.24,20.2939,20.21,20.2151,3801,0
+EAFG.US,D,20240401,000000,20.2,20.2,20.06,20.08,756,0
+EAFG.US,D,20240402,000000,19.8998,19.8998,19.8998,19.8998,23,0
+EAFG.US,D,20240403,000000,20.03,20.03,20.03,20.03,313,0
+EAFG.US,D,20240404,000000,20.07,20.47,19.7915,19.7915,10650,0
+EAFG.US,D,20240405,000000,19.65,19.77,19.63,19.7632,7865,0
+EAFG.US,D,20240408,000000,19.87,19.87,19.8203,19.8203,101,0
+EAFG.US,D,20240409,000000,19.8018,19.8018,19.8018,19.8018,1,0
+EAFG.US,D,20240410,000000,19.5107,19.5503,19.5107,19.5503,801,0
+EAFG.US,D,20240411,000000,19.64,19.64,19.64,19.64,320,0
+EAFG.US,D,20240412,000000,19.3531,19.3531,19.3,19.3,1651,0
+EAFG.US,D,20240415,000000,19.29,19.31,19.17,19.17,1402,0
+EAFG.US,D,20240416,000000,18.9976,18.9976,18.9976,18.9976,1,0
+EAFG.US,D,20240417,000000,18.9956,18.9956,18.9956,18.9956,26,0
+EAFG.US,D,20240418,000000,18.8854,18.8854,18.8854,18.8854,1,0
+EAFG.US,D,20240419,000000,18.73,18.73,18.68,18.69,1320,0
+EAFG.US,D,20240422,000000,18.7,18.84,18.69,18.8104,7491,0
+EAFG.US,D,20240423,000000,18.9899,19.018,18.95,19.018,600,0
+EAFG.US,D,20240424,000000,19.0845,19.0845,19.0845,19.0845,1,0
+EAFG.US,D,20240425,000000,18.825,18.825,18.825,18.825,1,0
+EAFG.US,D,20240426,000000,18.9701,18.9701,18.9701,18.9701,15,0
+EAFG.US,D,20240429,000000,19.0011,19.0194,19.0011,19.0194,120,0
+EAFG.US,D,20240430,000000,18.87,18.87,18.7623,18.7623,100,0
+EAFG.US,D,20240501,000000,18.7923,18.7923,18.7923,18.7923,15,0
+EAFG.US,D,20240502,000000,19.069,19.069,19.069,19.069,6,0
+EAFG.US,D,20240503,000000,19.25,19.2935,19.25,19.2935,120,0
+EAFG.US,D,20240506,000000,19.43,19.43,19.43,19.43,213,0
+EAFG.US,D,20240507,000000,19.52,19.52,19.52,19.52,7,0
+EAFG.US,D,20240508,000000,19.49,19.49,19.49,19.49,542,0
+EAFG.US,D,20240509,000000,19.4716,19.55,19.47,19.55,535,0
+EAFG.US,D,20240510,000000,19.57,19.57,19.57,19.57,306,0
+EAFG.US,D,20240513,000000,19.5899,19.5899,19.5809,19.5809,125,0
+EAFG.US,D,20240514,000000,19.7,19.7,19.7,19.7,50,0
+EAFG.US,D,20240515,000000,20.06,20.06,20.06,20.06,156,0
+EAFG.US,D,20240516,000000,20.07,20.0701,20.0382,20.0382,305,0
+EAFG.US,D,20240517,000000,20.0661,20.0661,20.0661,20.0661,5,0
+EAFG.US,D,20240520,000000,20.056,20.056,20.056,20.056,114,0
+EAFG.US,D,20240521,000000,20.05,20.05,20.04,20.04,500,0
+EAFG.US,D,20240522,000000,19.93,19.93,19.8647,19.8647,331,0
+EAFG.US,D,20240523,000000,19.9,19.9,19.9,19.9,5,0
+EAFG.US,D,20240524,000000,19.9956,19.9956,19.9956,19.9956,5,0
+EAFG.US,D,20240528,000000,19.886,19.886,19.886,19.886,36,0
+EAFG.US,D,20240529,000000,19.6298,19.6298,19.6298,19.6298,26,0
+EAFG.US,D,20240530,000000,19.7425,19.7425,19.7425,19.7425,2,0
+EAFG.US,D,20240531,000000,19.82,19.82,19.82,19.82,100,0
+EAFG.US,D,20240603,000000,19.8409,19.8409,19.8409,19.8409,15,0
+EAFG.US,D,20240604,000000,19.9,19.9,19.9,19.9,162,0
+EAFG.US,D,20240605,000000,20.02,20.02,20.02,20.02,756,0
+EAFG.US,D,20240606,000000,20.05,20.1074,20.05,20.1074,780,0
+EAFG.US,D,20240607,000000,19.949,19.949,19.949,19.949,1,0
+EAFG.US,D,20240610,000000,19.9746,19.9746,19.9746,19.9746,13,0
+EAFG.US,D,20240611,000000,19.87,19.87,19.87,19.87,111,0
+EAFG.US,D,20240612,000000,20.12,20.12,20.12,20.12,457,0
+EAFG.US,D,20240613,000000,19.905,19.905,19.905,19.905,2,0
+EAFG.US,D,20240614,000000,19.72,19.72,19.72,19.72,100,0
+EAFG.US,D,20240617,000000,19.72,19.72,19.72,19.72,100,0
+EAFG.US,D,20240618,000000,19.79,19.79,19.79,19.79,344,0
+EAFG.US,D,20240620,000000,19.7,19.7,19.6883,19.6883,1098,0
+EAFG.US,D,20240621,000000,19.5775,19.5775,19.5775,19.5775,48,0
+EAFG.US,D,20240624,000000,19.6893,19.6893,19.6893,19.6893,48,0
+EAFG.US,D,20240625,000000,19.7214,19.7214,19.7214,19.7214,48,0
+EAFG.US,D,20240626,000000,19.6629,19.6629,19.6629,19.6629,48,0
+EAFG.US,D,20240627,000000,19.53,19.53,19.5168,19.5168,600,0
+EAFG.US,D,20240628,000000,19.5418,19.5418,19.5418,19.5418,48,0
+EAFG.US,D,20240701,000000,19.4414,19.4414,19.4414,19.4414,89,0
+EAFG.US,D,20240702,000000,19.5553,19.5553,19.5467,19.5467,606,0
+EAFG.US,D,20240703,000000,19.861,19.861,19.861,19.861,4,0
+EAFG.US,D,20240705,000000,19.9592,19.9592,19.9592,19.9592,3,0
+EAFG.US,D,20240708,000000,19.8839,19.8839,19.8839,19.8839,2,0
+EAFG.US,D,20240709,000000,19.8995,19.8995,19.8995,19.8995,1,0
+EAFG.US,D,20240710,000000,20.159,20.159,20.159,20.159,2,0
+EAFG.US,D,20240711,000000,20.19,20.19,20.1696,20.1696,103,0
+EAFG.US,D,20240712,000000,20.2866,20.2866,20.2866,20.2866,2,0
+EAFG.US,D,20240715,000000,20.1671,20.1671,20.1671,20.1671,37,0
+EAFG.US,D,20240716,000000,20.2704,20.2704,20.2704,20.2704,1,0
+EAFG.US,D,20240717,000000,19.99,19.99,19.93,19.95,847,0
+EAFG.US,D,20240718,000000,19.73,19.73,19.5739,19.5739,202,0
+EAFG.US,D,20240719,000000,19.4522,19.4522,19.4522,19.4522,1,0
+EAFG.US,D,20240722,000000,19.6099,19.6099,19.6099,19.6099,3,0
+EAFG.US,D,20240723,000000,19.5801,19.5801,19.5801,19.5801,116,0
+EAFG.US,D,20240724,000000,19.294,19.294,19.294,19.294,25,0
+EAFG.US,D,20240725,000000,19.1883,19.1883,19.1883,19.1883,10,0
+EAFG.US,D,20240726,000000,19.405,19.405,19.405,19.405,116,0
+EAFG.US,D,20240729,000000,19.2893,19.2893,19.2893,19.2893,2,0
+EAFG.US,D,20240730,000000,19.3014,19.3014,19.3014,19.3014,1,0
+EAFG.US,D,20240731,000000,19.6761,19.6761,19.6761,19.6761,1,0
+EAFG.US,D,20240801,000000,19.1011,19.1011,19.1011,19.1011,1,0
+EAFG.US,D,20240802,000000,18.75,18.75,18.64,18.7285,1422,0
+EAFG.US,D,20240805,000000,18.2998,18.2998,18.2998,18.2998,6,0
+EAFG.US,D,20240806,000000,18.4089,18.4089,18.4089,18.4089,1,0
+EAFG.US,D,20240807,000000,18.4996,18.4996,18.4996,18.4996,68,0
+EAFG.US,D,20240808,000000,18.78,18.9299,18.78,18.9299,717,0
+EAFG.US,D,20240809,000000,18.8302,18.9576,18.83,18.9576,585,0
+EAFG.US,D,20240812,000000,18.95,19.0078,18.94,19.0078,900,0
+EAFG.US,D,20240813,000000,19.3,19.4251,19.3,19.4251,200,0
+EAFG.US,D,20240814,000000,19.4496,19.4496,19.4496,19.4496,2,0
+EAFG.US,D,20240815,000000,19.6786,19.6786,19.6786,19.6786,1,0
+EAFG.US,D,20240816,000000,19.7795,19.7795,19.7795,19.7795,117,0
+EAFG.US,D,20240819,000000,20.0367,20.0409,20.0367,20.0409,205,0
+EAFG.US,D,20240820,000000,20.02,20.0755,20.01,20.0755,900,0
+EAFG.US,D,20240821,000000,20.2844,20.2844,20.2844,20.2844,1,0
+EAFG.US,D,20240822,000000,20.2003,20.2003,20.2003,20.2003,2,0
+EAFG.US,D,20240823,000000,20.5613,20.5613,20.5613,20.5613,1,0
+EAFG.US,D,20240826,000000,20.4275,20.4275,20.4275,20.4275,1132,0
+EAFG.US,D,20240827,000000,20.51,20.53,20.5,20.51,1148,0
+EAFG.US,D,20240828,000000,20.4163,20.4163,20.4163,20.4163,1,0
+EAFG.US,D,20240829,000000,20.5342,20.5342,20.5342,20.5342,1,0
+EAFG.US,D,20240830,000000,20.6,20.6,20.6,20.6,246,0
+EAFG.US,D,20240903,000000,20.0834,20.0834,20.0834,20.0834,1841,0
+EAFG.US,D,20240904,000000,19.96,19.995,19.73,19.9854,5554,0
+EAFG.US,D,20240905,000000,19.83,19.91,19.79,19.881,1266,0
+EAFG.US,D,20240906,000000,19.5391,19.5391,19.5391,19.5391,131,0
+EAFG.US,D,20240909,000000,19.7605,19.7605,19.7605,19.7605,51,0
+EAFG.US,D,20240910,000000,19.7314,19.7314,19.7314,19.7314,25,0
+EAFG.US,D,20240911,000000,19.9196,19.9196,19.9196,19.9196,16,0
+EAFG.US,D,20240912,000000,20.133,20.133,20.133,20.133,16,0
+EAFG.US,D,20240913,000000,20.2,20.2,20.1898,20.1898,137,0
+EAFG.US,D,20240916,000000,20.3404,20.3404,20.3404,20.3404,2,0
+EAFG.US,D,20240917,000000,20.2217,20.2217,20.2217,20.2217,1,0
+EAFG.US,D,20240918,000000,20.1313,20.1313,20.1313,20.1313,2,0
+EAFG.US,D,20240919,000000,20.5617,20.5617,20.5617,20.5617,2,0
+EAFG.US,D,20240920,000000,20.3723,20.3723,20.3723,20.3723,2,0
+EAFG.US,D,20240923,000000,20.4596,20.4596,20.4596,20.4596,1,0
+EAFG.US,D,20240924,000000,20.5296,20.5296,20.5296,20.5296,2,0
+EAFG.US,D,20240925,000000,20.3869,20.3869,20.3869,20.3869,78,0
+EAFG.US,D,20240926,000000,20.7641,20.7641,20.7641,20.7641,5,0
+EAFG.US,D,20240927,000000,20.5677,20.5677,20.5677,20.5677,2,0
+EAFG.US,D,20241001,000000,20.4493,20.4493,20.4493,20.4493,22,0
+EAFG.US,D,20241002,000000,20.2802,20.2802,20.2802,20.2802,30,0
+EAFG.US,D,20241003,000000,20.1559,20.1559,20.1559,20.1559,18,0
+EAFG.US,D,20241004,000000,20.2254,20.2254,20.2254,20.2254,33,0
+EAFG.US,D,20241007,000000,20.1304,20.1304,20.1304,20.1304,3,0
+EAFG.US,D,20241008,000000,20.2503,20.2503,20.2503,20.2503,1,0
+EAFG.US,D,20241009,000000,20.29,20.325,20.2645,20.325,690,0
+EAFG.US,D,20241010,000000,20.2651,20.2651,20.2651,20.2651,12,0
+EAFG.US,D,20241011,000000,20.3532,20.3532,20.3532,20.3532,10,0
+EAFG.US,D,20241014,000000,20.399,20.399,20.399,20.399,8,0
+EAFG.US,D,20241015,000000,20.1396,20.1396,20.1396,20.1396,2,0
+EAFG.US,D,20241016,000000,20.1927,20.1927,20.1927,20.1927,8,0
+EAFG.US,D,20241017,000000,20.1155,20.1155,20.1155,20.1155,26,0
+EAFG.US,D,20241018,000000,20.1932,20.1932,20.1932,20.1932,15,0
+EAFG.US,D,20241021,000000,19.9202,19.9202,19.9202,19.9202,15,0
+EAFG.US,D,20241022,000000,19.7799,19.7799,19.7799,19.7799,31,0
+EAFG.US,D,20241023,000000,19.4823,19.4823,19.4823,19.4823,2,0
+EAFG.US,D,20241024,000000,19.6058,19.6058,19.6058,19.6058,34,0
+EAFG.US,D,20241025,000000,19.5724,19.5724,19.5724,19.5724,1,0
+EAFG.US,D,20241028,000000,19.8011,19.8011,19.8011,19.8011,2,0
+EAFG.US,D,20241029,000000,19.7111,19.7111,19.7111,19.7111,8,0
+EAFG.US,D,20241030,000000,19.6342,19.6342,19.6342,19.6342,5,0
+EAFG.US,D,20241031,000000,19.4566,19.4566,19.4566,19.4566,3,0
+EAFG.US,D,20241104,000000,19.5318,19.5318,19.5318,19.5318,2,0
+EAFG.US,D,20241105,000000,19.6619,19.6619,19.6619,19.6619,1,0
+EAFG.US,D,20241106,000000,19.4948,19.4948,19.4948,19.4948,10,0
+EAFG.US,D,20241107,000000,19.758,19.758,19.758,19.758,3,0
+EAFG.US,D,20241108,000000,19.6236,19.6236,19.6236,19.6236,1,0
+EAFG.US,D,20241112,000000,19.2519,19.2902,19.2519,19.2902,346,0
+EAFG.US,D,20241122,000000,19.196,19.2515,19.196,19.2515,739,0
+EAFG.US,D,20241125,000000,19.39,19.47,19.38,19.4403,1104,0
+EAFG.US,D,20241127,000000,19.5,19.5056,19.48,19.5056,3068,0
+EAFG.US,D,20241204,000000,20.149,20.149,20.1269,20.1269,174,0
+EAFG.US,D,20241205,000000,20.23,20.23,20.1845,20.1845,989,0
+EAFG.US,D,20241206,000000,20.135,20.14,20.1347,20.1347,783,0
+EAFG.US,D,20241209,000000,20.21,20.21,20.1002,20.1002,1386,0
+EAFG.US,D,20241218,000000,19.59,19.59,19.0921,19.0921,201,0
+EAFG.US,D,20241220,000000,19.17,19.17,18.91,19.0547,417,0
+EAFG.US,D,20241226,000000,19.28,19.28,19.2499,19.2609,2048,0
+EAFG.US,D,20241227,000000,19.08,19.08,19.0546,19.0546,324,0
+EAFG.US,D,20241231,000000,18.8814,18.93,18.8237,18.8237,4250,0
+EAFG.US,D,20250102,000000,18.88,19,18.76,18.8289,12364,0
+EAFG.US,D,20250103,000000,18.9,18.978,18.891,18.9455,7834,0
+EAFG.US,D,20250106,000000,19.025,19.05,18.9887,18.9887,1303,0
+EAFG.US,D,20250107,000000,19.04,19.16,18.9577,18.9577,586,0
+EAFG.US,D,20250110,000000,18.69,18.69,18.6532,18.6532,1010,0
+EAFG.US,D,20250113,000000,18.5488,18.5634,18.5488,18.5634,1115,0
+EAFG.US,D,20250114,000000,18.59,18.6129,18.59,18.6129,174,0
+EAFG.US,D,20250115,000000,18.861,18.861,18.8575,18.8575,215,0
+EAFG.US,D,20250123,000000,19.33,19.3702,19.33,19.3702,215,0
+EAFG.US,D,20250124,000000,19.56,19.56,19.4971,19.4971,100,0
+EAFG.US,D,20250129,000000,19.65,19.6779,19.65,19.6779,302,0
+EAFG.US,D,20250130,000000,19.985,19.985,19.8699,19.87,672,0
+EAFG.US,D,20250131,000000,19.93,19.93,19.776,19.776,725,0
+EAFG.US,D,20250204,000000,19.882,19.91,19.88,19.889,970,0
+EAFG.US,D,20250207,000000,20.01,20.12,19.9889,19.9889,596,0
+EAFG.US,D,20250210,000000,20.269,20.27,20.2505,20.2505,1152,0
+EAFG.US,D,20250211,000000,20.375,20.375,20.3615,20.3615,250,0
+EAFG.US,D,20250213,000000,20.51,20.6,20.51,20.5975,3784,0
+EAFG.US,D,20250214,000000,20.58,20.58,20.5489,20.5489,256,0
+EAFG.US,D,20250221,000000,20.492,20.492,20.3762,20.3762,506,0
+EAFG.US,D,20250225,000000,20.43,20.43,20.3943,20.3943,194,0
+EAFG.US,D,20250226,000000,20.34,20.34,20.3305,20.3305,363,0
+EAFG.US,D,20250303,000000,20.0943,20.0943,20.0854,20.0854,211,0
+EAFG.US,D,20250306,000000,20.35,20.35,20.1901,20.1901,212,0
+EAFG.US,D,20250307,000000,20.18,20.3185,20.17,20.3185,598,0
+EAFG.US,D,20250310,000000,19.79,19.8701,19.79,19.868,918,0
+EAFG.US,D,20250314,000000,19.7774,19.9095,19.7774,19.9095,324,0
+EAFG.US,D,20250402,000000,19.2701,19.3188,19.2701,19.3188,301,0
+EAFG.US,D,20250409,000000,18.17,18.6324,17.27,18.6324,602,0
+EAFG.US,D,20250410,000000,18.0963,18.3216,18.0963,18.3216,1000,0
+EAFG.US,D,20250421,000000,19.1,19.1,19,19.0713,254,0
+EAFG.US,D,20250429,000000,19.9101,19.9802,19.9101,19.9802,200,0
+EAFG.US,D,20250502,000000,20.54,20.54,20.4619,20.4619,100,0
+EAFG.US,D,20250512,000000,20.51,20.5854,20.48,20.5854,345,0
+EAFG.US,D,20250513,000000,20.43,20.7599,20.43,20.723,1047,0
+EAFG.US,D,20250515,000000,20.67,20.6747,20.6699,20.6747,408,0
+EAFG.US,D,20250516,000000,20.7854,20.83,20.7854,20.83,1553,0
+EAFG.US,D,20250522,000000,20.74,20.86,20.74,20.7726,86388,0
+EAFG.US,D,20250527,000000,21.13,21.2344,21.13,21.2344,908,0
+EAFG.US,D,20250529,000000,20.9524,20.9524,20.9427,20.9427,125,0
+EAFG.US,D,20250604,000000,21.25,21.3459,21.25,21.3459,591,0
+EAFG.US,D,20250605,000000,21.3176,21.3176,21.2928,21.2928,110,0
+EAFG.US,D,20250606,000000,21.35,21.3587,21.35,21.3587,150,0
+EAFG.US,D,20250611,000000,21.45,21.49,21.3398,21.3398,7317,0
+EAFG.US,D,20250612,000000,21.43,21.43,21.4274,21.4274,277,0
+EAFG.US,D,20250623,000000,21.13,21.26,21.13,21.26,326,0
+EAFG.US,D,20250624,000000,21.46,21.5195,21.46,21.5195,189,0
+EAFG.US,D,20250626,000000,21.4601,21.6282,21.4601,21.6282,287,0
+EAFG.US,D,20250630,000000,21.8999,21.8999,21.87,21.8986,259,0
+EAFG.US,D,20250703,000000,21.7,21.7039,21.7,21.7039,212,0
+EAFG.US,D,20250709,000000,21.7267,21.7611,21.7267,21.7611,284,0
+EAFG.US,D,20250710,000000,21.67,21.6947,21.5,21.6947,15988,0
+EAFG.US,D,20250717,000000,21.52,21.5846,21.505,21.5846,937,0
+EAFG.US,D,20250721,000000,21.56,21.64,21.56,21.6014,1338,0
+EAFG.US,D,20250722,000000,21.6479,21.6479,21.6452,21.6452,108,0
+EAFG.US,D,20250725,000000,21.8,21.825,21.8,21.825,368,0
+EAFG.US,D,20250806,000000,21.251,21.2957,21.251,21.2957,980,0
+EAFG.US,D,20250812,000000,21.5613,21.695,21.5613,21.695,756,0
+EAFG.US,D,20250813,000000,21.77,21.81,21.77,21.81,1314,0
+EAFG.US,D,20250818,000000,21.8778,21.9,21.8778,21.9,909,0
+EAFG.US,D,20250819,000000,21.87,21.8701,21.87,21.8701,309,0
+EAFG.US,D,20250821,000000,21.6151,21.6403,21.6151,21.6403,185,0
+EAFG.US,D,20250822,000000,21.9756,21.9756,21.62,21.9556,2428,0
+EAFG.US,D,20250827,000000,21.7,22.2,21.6804,21.7584,9874,0
+EAFG.US,D,20250828,000000,21.81,21.84,21.7881,21.8002,3499,0
+EAFG.US,D,20250903,000000,21.43,21.4769,21.4202,21.4769,1966,0
+EAFG.US,D,20250910,000000,22.1255,22.1255,22.09,22.0913,551,0
+EAFG.US,D,20250911,000000,22.35,22.4105,22.35,22.4105,690,0
+EAFG.US,D,20250917,000000,22.485,22.485,22.4795,22.4795,413,0
+EAFG.US,D,20250918,000000,22.66,22.685,22.66,22.6833,1003,0
+EAFG.US,D,20250919,000000,22.5828,22.5909,22.5828,22.5909,840,0
+EAFG.US,D,20250930,000000,22.555,22.6941,22.555,22.6941,968,0
+EAFG.US,D,20251001,000000,22.8299,22.8299,22.8203,22.8203,455,0
+EAFG.US,D,20251002,000000,22.755,22.8423,22.755,22.8423,548,0
+EAFG.US,D,20251003,000000,22.9888,23.0007,22.971,23.0007,548,0
+EAFG.US,D,20251016,000000,22.94,22.94,22.83,22.9149,812,0
+EAFG.US,D,20251017,000000,22.78,22.78,22.7255,22.7255,1045,0
+EAFG.US,D,20251027,000000,22.82,22.895,22.82,22.895,442,0
+EAFG.US,D,20251103,000000,22.9,22.99,22.8871,22.8871,8655,0
+EAFG.US,D,20251106,000000,22.53,22.53,22.4673,22.4673,111,0
+EAFG.US,D,20251111,000000,22.88,23.0181,22.87,23.0181,911,0
+EAFG.US,D,20251112,000000,23.07,23.0821,23.07,23.0821,295,0
+EAFG.US,D,20251114,000000,22.7,22.7138,22.66,22.7138,1533,0
+EAFG.US,D,20251119,000000,22.12,22.1649,22.11,22.1649,8342,0
+EAFG.US,D,20251120,000000,22.35,22.39,22.0031,22.0031,909,0
+EAFG.US,D,20251125,000000,22.5101,22.5647,22.5101,22.5647,769,0
+EAFG.US,D,20251201,000000,22.92,22.92,22.77,22.8068,16095,0
+EAFG.US,D,20251203,000000,23.02,23.2091,23.02,23.2091,411,0
+EAFG.US,D,20251205,000000,23.2881,23.3136,23.2881,23.3136,238,0
+EAFG.US,D,20251209,000000,23.27,23.2701,23.24,23.2425,616,0
+EAFG.US,D,20251210,000000,23.33,23.48,23.33,23.4689,591,0
+EAFG.US,D,20251212,000000,23.4126,23.4126,23.368,23.368,149,0
+EAFG.US,D,20251216,000000,23.3,23.3,23.3,23.3,121,0
+EAFG.US,D,20251217,000000,23.1,23.1056,23,23.1056,766,0
+EAFG.US,D,20260105,000000,23.74,24.0706,23.67,24.0706,682,0
+EAFG.US,D,20260108,000000,24.05,24.0705,24.05,24.0705,330,0
+EAFG.US,D,20260122,000000,24.745,24.8499,24.745,24.8159,615,0
+EAFG.US,D,20260126,000000,25.37,25.4149,24.9401,25.302,812,0
+EAFG.US,D,20260127,000000,25.64,25.7,25.595,25.7,1053,0
+EAFG.US,D,20260128,000000,25.67,25.6721,25.6205,25.6721,840,0
+EAFG.US,D,20260129,000000,25.1,25.282,25.1,25.282,575,0
+EAFG.US,D,20260202,000000,24.6,24.6,24.5349,24.5349,1546,0
+EAFG.US,D,20260203,000000,24.71,24.82,24.625,24.727,3804,0
+EAFG.US,D,20260204,000000,24.53,24.53,24.43,24.4984,3408,0
+EAFG.US,D,20260205,000000,24.12,24.12,24.0401,24.0401,658,0
+EAFG.US,D,20260206,000000,24.67,24.7915,24.42,24.7915,1457,0
+EAFG.US,D,20260209,000000,24.82,25.26,24.82,25.1945,1925,0
+EAFG.US,D,20260210,000000,25.225,25.33,25.225,25.33,1084,0
+EAFG.US,D,20260211,000000,25.37,25.63,25.37,25.6063,8527,0
+EAFG.US,D,20260212,000000,25,25,24.96,24.9839,1317,0

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

@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECML.US,D,20230519,000000,25.1865,25.1865,25.1686,25.1686,8881,0
+ECML.US,D,20230522,000000,25.41,25.41,25.18,25.3185,720,0
+ECML.US,D,20230523,000000,25.4,25.4499,25.1978,25.2144,2186,0
+ECML.US,D,20230524,000000,25.15,25.15,25.0199,25.0199,4115,0
+ECML.US,D,20230525,000000,24.86,24.92,24.76,24.8539,5095,0
+ECML.US,D,20230526,000000,24.93,24.94,24.86,24.9056,2251,0
+ECML.US,D,20230530,000000,25.14,25.14,24.564,24.6574,91700,0
+ECML.US,D,20230531,000000,24.9,24.9,24.2,24.2542,26977,0
+ECML.US,D,20230601,000000,24.49,24.49,24.42,24.4266,1912,0
+ECML.US,D,20230602,000000,25.0999,25.5331,25.0999,25.5331,841,0
+ECML.US,D,20230605,000000,25.2899,25.38,25.2629,25.2629,1979,0
+ECML.US,D,20230606,000000,25.97,25.9897,25.87,25.9887,1137,0
+ECML.US,D,20230607,000000,26.54,26.7666,26.51,26.7666,4392,0
+ECML.US,D,20230608,000000,26.405,26.555,26.405,26.5404,451,0
+ECML.US,D,20230609,000000,26.587,26.587,26.4078,26.4078,1338,0
+ECML.US,D,20230612,000000,26.46,26.55,26.46,26.5392,411,0
+ECML.US,D,20230613,000000,26.8448,26.8448,26.8448,26.8448,94,0
+ECML.US,D,20230614,000000,26.85,26.89,26.4776,26.4776,543,0
+ECML.US,D,20230615,000000,26.6,26.82,26.59,26.7764,1000,0
+ECML.US,D,20230616,000000,26.74,26.77,26.62,26.6246,19296,0
+ECML.US,D,20230620,000000,26.52,26.53,26.52,26.53,303,0
+ECML.US,D,20230621,000000,26.8,26.8154,26.8,26.8154,122,0
+ECML.US,D,20230622,000000,26.65,26.71,26.602,26.602,1206,0
+ECML.US,D,20230623,000000,26.4086,26.4086,26.4086,26.4086,2,0
+ECML.US,D,20230626,000000,26.6361,26.67,26.5599,26.5599,325,0
+ECML.US,D,20230627,000000,27.02,27.066,26.98,27.066,672,0
+ECML.US,D,20230628,000000,27.15,27.18,27.1483,27.1483,433,0
+ECML.US,D,20230629,000000,27.46,27.5353,27.43,27.5353,299,0
+ECML.US,D,20230630,000000,27.98,27.98,27.6401,27.6401,350,0
+ECML.US,D,20230703,000000,27.86,27.86,27.7571,27.7571,498,0
+ECML.US,D,20230705,000000,27.44,27.44,27.4388,27.4388,202,0
+ECML.US,D,20230706,000000,26.7931,26.843,26.7931,26.843,195,0
+ECML.US,D,20230707,000000,27.18,27.1838,27.18,27.1838,114,0
+ECML.US,D,20230710,000000,27.3395,27.3783,27.3395,27.3783,129,0
+ECML.US,D,20230711,000000,27.7029,27.7809,27.7029,27.7809,1897,0
+ECML.US,D,20230712,000000,27.9898,27.9898,27.9898,27.9898,70,0
+ECML.US,D,20230713,000000,28.1788,28.1788,28.1788,28.1788,25,0
+ECML.US,D,20230714,000000,28.2,28.2,27.74,27.8765,1101,0
+ECML.US,D,20230717,000000,29.12,29.12,28.005,28.0132,630,0
+ECML.US,D,20230718,000000,28.41,28.49,28.41,28.4839,444,0
+ECML.US,D,20230719,000000,28.54,28.5432,28.54,28.5432,153,0
+ECML.US,D,20230720,000000,28.85,28.85,28.31,28.3471,930,0
+ECML.US,D,20230721,000000,28.3,28.3,28.22,28.22,507,0
+ECML.US,D,20230724,000000,28.4,28.5215,28.29,28.4526,1843,0
+ECML.US,D,20230725,000000,28.7275,28.7275,28.6154,28.6154,113,0
+ECML.US,D,20230726,000000,28.66,28.77,28.62,28.7052,9653,0
+ECML.US,D,20230727,000000,28.99,29,28.5924,28.5924,4862,0
+ECML.US,D,20230728,000000,29.1,29.1,29,29.0327,1504,0
+ECML.US,D,20230731,000000,29.2,29.29,29.2,29.2855,1762,0
+ECML.US,D,20230801,000000,29.37,29.41,29.37,29.3707,4305,0
+ECML.US,D,20230802,000000,29.08,29.08,29.0301,29.0301,336,0
+ECML.US,D,20230803,000000,28.9042,28.9042,28.9042,28.9042,162,0
+ECML.US,D,20230804,000000,29.17,29.17,28.8931,28.8931,204,0
+ECML.US,D,20230807,000000,29.1431,29.1431,29.1431,29.1431,13,0
+ECML.US,D,20230808,000000,29.0401,29.1255,29.0401,29.1255,696,0
+ECML.US,D,20230809,000000,29.2263,29.2263,29.2263,29.2263,53,0
+ECML.US,D,20230810,000000,28.9954,28.9954,28.9954,28.9954,11,0
+ECML.US,D,20230811,000000,28.9982,28.9982,28.9982,28.9982,11,0
+ECML.US,D,20230814,000000,29.15,29.15,29.1315,29.1315,3012,0
+ECML.US,D,20230815,000000,28.8201,28.8201,28.8201,28.8201,110,0
+ECML.US,D,20230816,000000,28.79,28.79,28.5456,28.5456,202,0
+ECML.US,D,20230817,000000,28.59,28.59,28.2858,28.2858,263,0
+ECML.US,D,20230818,000000,28.4137,28.4137,28.4137,28.4137,13,0
+ECML.US,D,20230821,000000,28.3889,28.3889,28.3889,28.3889,18,0
+ECML.US,D,20230822,000000,28.41,28.41,28.2315,28.2315,179,0
+ECML.US,D,20230823,000000,28.3123,28.3123,28.3123,28.3123,89,0
+ECML.US,D,20230824,000000,28.013,28.025,27.9932,27.9932,219,0
+ECML.US,D,20230825,000000,28.39,28.39,27.9965,27.9965,1145,0
+ECML.US,D,20230828,000000,28.43,28.43,28.1101,28.2269,563,0
+ECML.US,D,20230829,000000,28.4801,28.6261,28.48,28.6261,803,0
+ECML.US,D,20230830,000000,28.5501,28.74,28.5501,28.7,13143,0
+ECML.US,D,20230831,000000,28.6995,28.6995,28.6995,28.6995,2,0
+ECML.US,D,20230901,000000,29.04,29.1517,29.04,29.1517,766,0
+ECML.US,D,20230905,000000,28.54,28.5798,28.4679,28.4679,578,0
+ECML.US,D,20230906,000000,28.2693,28.3395,28.2693,28.3395,1087,0
+ECML.US,D,20230907,000000,28.14,28.14,28.1236,28.1236,582,0
+ECML.US,D,20230908,000000,28.14,28.1575,28.14,28.1575,1685,0
+ECML.US,D,20230911,000000,28,28.0248,28,28.0248,305,0
+ECML.US,D,20230912,000000,28,28.0844,28,28.0614,2240,0
+ECML.US,D,20230913,000000,28,28,27.8887,27.8887,3047,0
+ECML.US,D,20230914,000000,28.47,28.4807,28.47,28.4807,101,0
+ECML.US,D,20230915,000000,28.0077,28.0077,28.0077,28.0077,56,0
+ECML.US,D,20230918,000000,28.0391,28.0391,28.0366,28.0366,133,0
+ECML.US,D,20230919,000000,28.065,28.065,28.0198,28.0198,208,0
+ECML.US,D,20230920,000000,27.7268,27.7268,27.7268,27.7268,4,0
+ECML.US,D,20230921,000000,27.96,27.96,27.33,27.4489,1542,0
+ECML.US,D,20230922,000000,27.3846,27.3846,27.3846,27.3846,12,0
+ECML.US,D,20230925,000000,27.6878,27.6878,27.6878,27.6878,5,0
+ECML.US,D,20230926,000000,27.3951,27.3951,27.3951,27.3951,15,0
+ECML.US,D,20230927,000000,27.99,27.99,27.8579,27.8579,180,0
+ECML.US,D,20230928,000000,28.2593,28.2593,28.2593,28.2593,130,0
+ECML.US,D,20230929,000000,27.9947,27.9947,27.9947,27.9947,38,0
+ECML.US,D,20231002,000000,27.8101,27.8101,27.5776,27.5776,223,0
+ECML.US,D,20231003,000000,27.1799,27.1799,27.1799,27.1799,59,0
+ECML.US,D,20231004,000000,27.0228,27.0228,27.0228,27.0228,88,0
+ECML.US,D,20231005,000000,26.9381,26.9381,26.9381,26.9381,2,0
+ECML.US,D,20231006,000000,27.26,27.26,27.1419,27.1419,1830,0
+ECML.US,D,20231009,000000,27.26,27.5571,27.26,27.5571,1822,0
+ECML.US,D,20231010,000000,28.06,28.06,27.865,27.865,106,0
+ECML.US,D,20231011,000000,27.86,27.9355,27.86,27.9355,40015,0
+ECML.US,D,20231012,000000,27.54,27.54,27.3043,27.3043,1525,0
+ECML.US,D,20231013,000000,27.1814,27.1814,27.1814,27.1814,123,0
+ECML.US,D,20231016,000000,27.3636,27.3636,27.3636,27.3636,100,0
+ECML.US,D,20231017,000000,27.724,27.724,27.6962,27.6962,127,0
+ECML.US,D,20231018,000000,27.2578,27.2578,27.2578,27.2578,82,0
+ECML.US,D,20231019,000000,27.25,27.25,26.8709,26.8709,360,0
+ECML.US,D,20231020,000000,26.76,26.76,26.56,26.6027,21828,0
+ECML.US,D,20231023,000000,26.57,26.57,26.2545,26.2545,417,0
+ECML.US,D,20231024,000000,26.3202,26.3875,26.3202,26.3875,4328,0
+ECML.US,D,20231025,000000,26.18,26.18,26.1631,26.1631,1422,0
+ECML.US,D,20231026,000000,26.15,26.24,26.15,26.219,503,0
+ECML.US,D,20231027,000000,26.19,26.19,26.1051,26.1051,499,0
+ECML.US,D,20231030,000000,26.075,26.189,26.075,26.189,235,0
+ECML.US,D,20231031,000000,26.33,26.35,26.33,26.35,154,0
+ECML.US,D,20231101,000000,26.55,26.75,26.4899,26.7078,2023,0
+ECML.US,D,20231102,000000,27.2,27.28,27.2,27.228,715,0
+ECML.US,D,20231103,000000,27.73,27.79,27.73,27.7405,1805,0
+ECML.US,D,20231106,000000,27.31,27.3529,27.31,27.3529,321,0
+ECML.US,D,20231107,000000,27.05,27.05,26.9911,26.9911,886,0
+ECML.US,D,20231108,000000,27.03,27.03,26.813,26.813,800,0
+ECML.US,D,20231109,000000,26.544,26.544,26.544,26.544,10,0
+ECML.US,D,20231110,000000,27,27,26.9101,26.9101,366,0
+ECML.US,D,20231113,000000,26.9479,26.9479,26.9479,26.9479,42,0
+ECML.US,D,20231114,000000,28.1645,28.1645,28.1645,28.1645,377,0
+ECML.US,D,20231115,000000,28.53,28.53,28.3032,28.3032,994,0
+ECML.US,D,20231116,000000,27.9199,27.92,27.8871,27.8964,373,0
+ECML.US,D,20231117,000000,28.32,28.32,28.2545,28.2545,298,0
+ECML.US,D,20231120,000000,28.2721,28.2721,28.2721,28.2721,10,0
+ECML.US,D,20231121,000000,28.02,28.0913,28.01,28.0913,536,0
+ECML.US,D,20231122,000000,28.26,28.26,28.2113,28.2113,1137,0
+ECML.US,D,20231124,000000,28.3659,28.3659,28.3659,28.3659,16,0
+ECML.US,D,20231127,000000,28.2916,28.37,28.2916,28.3149,711,0
+ECML.US,D,20231128,000000,28.3189,28.3189,28.056,28.056,343,0
+ECML.US,D,20231129,000000,28.26,28.26,28.1397,28.1397,419,0
+ECML.US,D,20231130,000000,28.2595,28.2595,28.2595,28.2595,102,0
+ECML.US,D,20231201,000000,28.9323,28.9323,28.9323,28.9323,100,0
+ECML.US,D,20231204,000000,28.97,28.97,28.97,28.97,338,0
+ECML.US,D,20231205,000000,28.8,28.8,28.6247,28.6247,335,0
+ECML.US,D,20231206,000000,29,29,28.5794,28.5794,261,0
+ECML.US,D,20231207,000000,28.6819,28.8055,28.6819,28.8055,501,0
+ECML.US,D,20231208,000000,29.0041,29.0041,29.0041,29.0041,21,0
+ECML.US,D,20231211,000000,29.0861,29.0861,29.0861,29.0861,93,0
+ECML.US,D,20231212,000000,28.8,28.8,28.7543,28.7543,400,0
+ECML.US,D,20231213,000000,29.5732,29.5732,29.5732,29.5732,2,0
+ECML.US,D,20231214,000000,30.7445,30.7445,30.7445,30.7445,62,0
+ECML.US,D,20231215,000000,30.75,30.86,30.6974,30.6974,13323,0
+ECML.US,D,20231218,000000,30.8191,30.8191,30.8191,30.8191,12,0
+ECML.US,D,20231219,000000,31.14,31.28,31.081,31.2176,12477,0
+ECML.US,D,20231220,000000,31.51,31.51,30.8096,30.8096,1151,0
+ECML.US,D,20231221,000000,31.1852,31.1852,31.1852,31.1852,53,0
+ECML.US,D,20231222,000000,31.37,31.44,31.3272,31.3272,864,0
+ECML.US,D,20231226,000000,31.74,31.74,31.6359,31.6359,3819,0
+ECML.US,D,20231227,000000,31.69,31.69,31.65,31.6629,1980,0
+ECML.US,D,20231228,000000,31.64,31.64,31.4928,31.4928,177,0
+ECML.US,D,20231229,000000,31.58,31.58,31.2658,31.2658,186,0
+ECML.US,D,20240102,000000,31.21,31.34,31.1702,31.2008,3435,0
+ECML.US,D,20240103,000000,30.81,30.98,30.6371,30.6371,1750,0
+ECML.US,D,20240104,000000,30.7,30.7,30.5105,30.5105,252,0
+ECML.US,D,20240105,000000,30.83,30.83,30.5501,30.5501,1079,0
+ECML.US,D,20240108,000000,30.5,30.8096,30.5,30.8096,219,0
+ECML.US,D,20240109,000000,30.58,30.58,30.41,30.5212,3236,0
+ECML.US,D,20240110,000000,30.9,30.9,30.45,30.4897,7158,0
+ECML.US,D,20240111,000000,30.4958,30.4958,30.4958,30.4958,1,0
+ECML.US,D,20240112,000000,30.46,30.46,30.4,30.4525,446,0
+ECML.US,D,20240116,000000,30.48,30.48,30.1191,30.1191,854,0
+ECML.US,D,20240117,000000,30.12,30.12,30.0578,30.0578,552,0
+ECML.US,D,20240118,000000,30.3305,30.3305,30.3305,30.3305,7,0
+ECML.US,D,20240119,000000,30.2599,30.5708,30.1956,30.5708,3305,0
+ECML.US,D,20240122,000000,31.019,31.07,31.019,31.0603,1958,0
+ECML.US,D,20240123,000000,31.05,31.05,30.6491,30.6491,10980,0
+ECML.US,D,20240124,000000,30.7,30.7,30.5162,30.5162,16408,0
+ECML.US,D,20240125,000000,30.75,30.87,30.69,30.8692,29209,0
+ECML.US,D,20240126,000000,31.002,31.002,31.002,31.002,24,0
+ECML.US,D,20240129,000000,31.32,31.32,31,31.26,1004,0
+ECML.US,D,20240130,000000,31.4547,31.4547,31.4547,31.4547,19,0
+ECML.US,D,20240131,000000,30.9132,30.9132,30.9132,30.9132,36,0
+ECML.US,D,20240201,000000,31.2097,31.2097,31.2097,31.2097,20,0
+ECML.US,D,20240202,000000,30.84,31.18,30.8108,31.18,2527,0
+ECML.US,D,20240205,000000,30.8022,30.8022,30.8022,30.8022,14,0
+ECML.US,D,20240206,000000,30.6613,30.6613,30.6613,30.6613,16,0
+ECML.US,D,20240207,000000,30.8,30.89,30.796,30.796,600,0
+ECML.US,D,20240208,000000,30.93,31.1612,30.93,31.1612,291,0
+ECML.US,D,20240209,000000,31.251,31.251,31.251,31.251,20,0
+ECML.US,D,20240212,000000,31.75,31.7952,31.75,31.7952,165,0
+ECML.US,D,20240213,000000,30.7867,30.7867,30.7867,30.7867,15,0
+ECML.US,D,20240214,000000,31.14,31.255,31.12,31.2353,5509,0
+ECML.US,D,20240215,000000,31.6393,31.6393,31.6393,31.6393,97,0
+ECML.US,D,20240216,000000,31.2094,31.2094,31.2094,31.2094,2,0
+ECML.US,D,20240220,000000,30.7803,30.819,30.7803,30.819,206,0
+ECML.US,D,20240221,000000,30.9373,30.9373,30.9373,30.9373,4,0
+ECML.US,D,20240222,000000,31,31.23,30.97,31.1773,6756,0
+ECML.US,D,20240223,000000,31.4463,31.4463,31.4463,31.4463,63,0
+ECML.US,D,20240226,000000,31.6797,31.6797,31.6797,31.6797,8,0
+ECML.US,D,20240227,000000,31.8621,31.8621,31.8621,31.8621,297,0
+ECML.US,D,20240228,000000,31.6166,31.6166,31.6166,31.6166,4,0
+ECML.US,D,20240229,000000,31.9001,32.0713,31.9,32.0713,914,0
+ECML.US,D,20240301,000000,32.26,32.3223,32.26,32.3223,337,0
+ECML.US,D,20240304,000000,32.42,32.42,32.1189,32.1189,7411,0
+ECML.US,D,20240305,000000,31.8825,31.8825,31.8825,31.8825,14,0
+ECML.US,D,20240306,000000,32.038,32.038,32.038,32.038,32,0
+ECML.US,D,20240307,000000,32.4624,32.4624,32.4624,32.4624,29,0
+ECML.US,D,20240308,000000,32.3611,32.3611,32.3611,32.3611,101,0
+ECML.US,D,20240311,000000,32.2075,32.2075,32.2075,32.2075,38,0
+ECML.US,D,20240312,000000,32.21,32.3063,32.21,32.3063,342,0
+ECML.US,D,20240313,000000,32.6069,32.6069,32.6069,32.6069,8,0
+ECML.US,D,20240314,000000,32.1298,32.1298,32.1298,32.1298,11,0
+ECML.US,D,20240315,000000,32.4271,32.4271,32.4271,32.4271,31,0
+ECML.US,D,20240318,000000,32.3709,32.3709,32.3709,32.3709,153,0
+ECML.US,D,20240319,000000,32.762,32.762,32.762,32.762,5,0
+ECML.US,D,20240320,000000,33.3277,33.3277,33.3277,33.3277,68,0
+ECML.US,D,20240321,000000,33.839,33.839,33.839,33.839,26,0
+ECML.US,D,20240322,000000,33.5835,33.5835,33.5835,33.5835,36,0
+ECML.US,D,20240325,000000,33.5864,33.5864,33.5864,33.5864,29,0
+ECML.US,D,20240326,000000,33.519,33.519,33.4782,33.4782,655,0
+ECML.US,D,20240327,000000,33.77,34.0685,33.7699,34.0685,248,0
+ECML.US,D,20240328,000000,34.39,34.4181,34.39,34.4181,149,0
+ECML.US,D,20240401,000000,34.2471,34.2471,34.2471,34.2471,134,0
+ECML.US,D,20240402,000000,34.56,34.56,33.54,33.7134,1646,0
+ECML.US,D,20240403,000000,34.0609,34.0609,34.0609,34.0609,30,0
+ECML.US,D,20240404,000000,33.89,34.31,33.749,33.749,1330,0
+ECML.US,D,20240405,000000,34.09,34.0911,34.09,34.0911,1389,0
+ECML.US,D,20240408,000000,34.0098,34.0098,34,34,1021,0
+ECML.US,D,20240409,000000,33.8,34.11,33.8,33.9698,1313,0
+ECML.US,D,20240410,000000,33.395,33.43,33.22,33.2955,3141,0
+ECML.US,D,20240411,000000,33.4244,33.4244,33.4244,33.4244,22,0
+ECML.US,D,20240412,000000,33.0321,33.0321,33.0321,33.0321,45,0
+ECML.US,D,20240415,000000,32.7824,32.7824,32.7824,32.7824,37,0
+ECML.US,D,20240416,000000,32.6059,32.6059,32.6059,32.6059,76,0
+ECML.US,D,20240417,000000,33,33,32.2972,32.2972,387,0
+ECML.US,D,20240418,000000,32.5,32.52,32.0778,32.0778,1765,0
+ECML.US,D,20240419,000000,32.18,32.18,32.18,32.18,123,0
+ECML.US,D,20240422,000000,32.46,32.4701,32.38,32.4289,9705,0
+ECML.US,D,20240423,000000,32.54,32.9076,32.5399,32.9076,8991,0
+ECML.US,D,20240424,000000,32.875,32.875,32.875,32.875,10,0
+ECML.US,D,20240425,000000,32.74,32.865,32.74,32.865,195,0
+ECML.US,D,20240426,000000,33,33,32.9134,32.9134,348,0
+ECML.US,D,20240429,000000,33.34,33.34,33.06,33.0742,2172,0
+ECML.US,D,20240430,000000,32.3337,32.335,32.1228,32.1228,1282,0
+ECML.US,D,20240501,000000,31.86,31.9224,31.855,31.9224,1215,0
+ECML.US,D,20240502,000000,32,32.3796,32,32.3796,372,0
+ECML.US,D,20240503,000000,32.7346,32.7346,32.7346,32.7346,14,0
+ECML.US,D,20240506,000000,32.99,32.99,32.9764,32.9764,317,0
+ECML.US,D,20240507,000000,33.09,33.09,32.9017,32.9017,5788,0
+ECML.US,D,20240508,000000,32.8026,32.8026,32.8026,32.8026,38,0
+ECML.US,D,20240509,000000,33.1673,33.1673,33.1673,33.1673,4,0
+ECML.US,D,20240510,000000,33.0564,33.0564,33.0564,33.0564,5,0
+ECML.US,D,20240513,000000,33.51,33.51,33.0279,33.0279,425,0
+ECML.US,D,20240514,000000,33.2334,33.2334,33.2334,33.2334,1,0
+ECML.US,D,20240515,000000,33.58,33.58,33.58,33.58,26,0
+ECML.US,D,20240516,000000,33.24,33.24,33.24,33.24,602,0
+ECML.US,D,20240517,000000,33.31,33.3128,33.31,33.3128,1201,0
+ECML.US,D,20240520,000000,33.48,33.48,33.3289,33.3289,734,0
+ECML.US,D,20240521,000000,33.29,33.3222,33.19,33.3222,7529,0
+ECML.US,D,20240522,000000,33.0002,33.0002,33.0002,33.0002,44,0
+ECML.US,D,20240523,000000,32.88,32.88,32.719,32.719,4512,0
+ECML.US,D,20240524,000000,32.94,33.0389,32.94,33.0389,530,0
+ECML.US,D,20240528,000000,32.9348,32.9348,32.9348,32.9348,4,0
+ECML.US,D,20240529,000000,32.4079,32.4079,32.4079,32.4079,69,0
+ECML.US,D,20240530,000000,32.66,32.736,32.66,32.736,661,0
+ECML.US,D,20240531,000000,33.2252,33.2252,33.2252,33.2252,31,0
+ECML.US,D,20240603,000000,32.9274,32.9274,32.9274,32.9274,22,0
+ECML.US,D,20240604,000000,32.48,32.48,32.2506,32.2506,5804,0
+ECML.US,D,20240605,000000,32.5056,32.5056,32.5056,32.5056,106,0
+ECML.US,D,20240606,000000,32.43,32.43,32.39,32.4003,5208,0
+ECML.US,D,20240607,000000,32.0936,32.0936,32.0936,32.0936,62,0
+ECML.US,D,20240610,000000,32.0976,32.0976,32.0976,32.0976,195,0
+ECML.US,D,20240611,000000,31.8763,31.8763,31.8763,31.8763,25,0
+ECML.US,D,20240612,000000,32.1864,32.1864,32.1864,32.1864,94,0
+ECML.US,D,20240613,000000,32.0014,32.0014,32.0014,32.0014,7,0
+ECML.US,D,20240614,000000,31.5055,31.5055,31.5055,31.5055,14,0
+ECML.US,D,20240617,000000,31.724,31.7824,31.724,31.7824,702,0
+ECML.US,D,20240618,000000,31.69,31.7249,31.6707,31.6707,1272,0
+ECML.US,D,20240620,000000,31.69,31.77,31.6571,31.6571,1136,0
+ECML.US,D,20240621,000000,31.5662,31.6809,31.5662,31.6809,6213,0
+ECML.US,D,20240624,000000,32.02,32.1,32.02,32.032,33249,0
+ECML.US,D,20240625,000000,31.659,31.659,31.659,31.659,8,0
+ECML.US,D,20240626,000000,31.6025,31.6025,31.6025,31.6025,7,0
+ECML.US,D,20240627,000000,31.6108,31.6108,31.5144,31.5144,2711,0
+ECML.US,D,20240628,000000,31.715,31.7778,31.715,31.7778,150,0
+ECML.US,D,20240701,000000,31.6495,31.6495,31.6495,31.6495,7,0
+ECML.US,D,20240702,000000,31.5676,31.5676,31.5676,31.5676,6,0
+ECML.US,D,20240703,000000,31.6518,31.6518,31.6518,31.6518,124,0
+ECML.US,D,20240705,000000,31.2124,31.2124,31.2124,31.2124,66,0
+ECML.US,D,20240708,000000,31.2839,31.2839,31.2839,31.2839,49,0
+ECML.US,D,20240709,000000,31.185,31.185,30.9956,30.9956,1683,0
+ECML.US,D,20240710,000000,31.2158,31.2896,31.2158,31.2896,261,0
+ECML.US,D,20240711,000000,32.3876,32.3876,32.3876,32.3876,85,0
+ECML.US,D,20240712,000000,32.6651,32.6651,32.6651,32.6651,8,0
+ECML.US,D,20240715,000000,32.9201,32.9501,32.9201,32.9237,816,0
+ECML.US,D,20240716,000000,34.1476,34.1476,34.1476,34.1476,2,0
+ECML.US,D,20240717,000000,33.9399,33.9399,33.9399,33.9399,100,0
+ECML.US,D,20240718,000000,33.95,33.95,33.776,33.776,123,0
+ECML.US,D,20240719,000000,33.5264,33.5264,33.5264,33.5264,7,0
+ECML.US,D,20240722,000000,33.9187,33.9187,33.9187,33.9187,122,0
+ECML.US,D,20240723,000000,33.9,33.94,33.9,33.94,7417,0
+ECML.US,D,20240724,000000,33.3491,33.3491,33.3491,33.3491,9,0
+ECML.US,D,20240725,000000,33.9506,33.9506,33.9506,33.9506,67,0
+ECML.US,D,20240726,000000,34.6182,34.6182,34.6182,34.6182,5,0
+ECML.US,D,20240729,000000,34.5079,34.5079,34.5079,34.5079,14,0
+ECML.US,D,20240730,000000,34.545,34.8443,34.545,34.8443,2032,0
+ECML.US,D,20240731,000000,34.9219,34.9219,34.9219,34.9219,90,0
+ECML.US,D,20240801,000000,33.9405,33.9405,33.9405,33.9405,122,0
+ECML.US,D,20240802,000000,32.8368,32.8368,32.8368,32.8368,15,0
+ECML.US,D,20240805,000000,31.81,31.9035,31.81,31.9035,573,0
+ECML.US,D,20240806,000000,32.23,32.2556,32.23,32.2556,1134,0
+ECML.US,D,20240807,000000,31.7981,31.7981,31.7981,31.7981,16,0
+ECML.US,D,20240808,000000,32.3593,32.3593,32.3593,32.3593,1,0
+ECML.US,D,20240809,000000,32.4483,32.4483,32.4483,32.4483,13,0
+ECML.US,D,20240812,000000,32.2135,32.2135,32.2135,32.2135,34,0
+ECML.US,D,20240813,000000,32.4917,32.4917,32.4917,32.4917,46,0
+ECML.US,D,20240814,000000,32.2838,32.2838,32.2838,32.2838,19,0
+ECML.US,D,20240815,000000,32.82,32.82,32.7513,32.7513,321,0
+ECML.US,D,20240816,000000,32.8147,32.8147,32.8147,32.8147,8,0
+ECML.US,D,20240819,000000,33.0676,33.0676,33.0676,33.0676,11,0
+ECML.US,D,20240820,000000,32.6935,32.6935,32.6935,32.6935,3,0
+ECML.US,D,20240821,000000,33.21,33.21,33.175,33.195,203,0
+ECML.US,D,20240822,000000,33.09,33.09,33.0062,33.0062,19719,0
+ECML.US,D,20240823,000000,33.5,34.0218,33.5,34.0218,1482,0
+ECML.US,D,20240826,000000,34.37,34.37,33.9566,33.9566,342,0
+ECML.US,D,20240827,000000,33.71,33.71,33.7,33.7028,1200,0
+ECML.US,D,20240828,000000,33.61,33.61,33.5824,33.5824,158,0
+ECML.US,D,20240829,000000,33.7173,33.7173,33.7173,33.7173,65,0
+ECML.US,D,20240830,000000,33.74,34.0141,33.74,34.0141,1003,0
+ECML.US,D,20240903,000000,32.9166,32.9166,32.9166,32.9166,101,0
+ECML.US,D,20240904,000000,32.705,32.7319,32.705,32.7319,113,0
+ECML.US,D,20240905,000000,32.49,32.4973,32.49,32.4973,122,0
+ECML.US,D,20240906,000000,32.38,32.38,32.38,32.38,13,0
+ECML.US,D,20240909,000000,32.2878,32.2878,32.2878,32.2878,128,0
+ECML.US,D,20240910,000000,32.0588,32.0588,32.0588,32.0588,5,0
+ECML.US,D,20240911,000000,31.9993,31.9993,31.9993,31.9993,22,0
+ECML.US,D,20240912,000000,32.15,32.42,32.15,32.3671,537,0
+ECML.US,D,20240913,000000,33.1704,33.1704,33.1704,33.1704,8,0
+ECML.US,D,20240916,000000,33.361,33.361,33.361,33.361,5,0
+ECML.US,D,20240917,000000,33.682,33.682,33.682,33.682,31,0
+ECML.US,D,20240918,000000,33.73,33.73,33.59,33.7012,4646,0
+ECML.US,D,20240919,000000,34.35,34.3982,34.3,34.3982,903,0
+ECML.US,D,20240920,000000,33.8901,33.8901,33.8901,33.8901,93,0
+ECML.US,D,20240923,000000,34.099,34.099,34.099,34.099,344,0
+ECML.US,D,20240924,000000,34.25,34.25,34.17,34.2293,3347,0
+ECML.US,D,20240925,000000,33.5736,33.5736,33.5736,33.5736,69,0
+ECML.US,D,20240926,000000,33.97,33.97,33.7805,33.7805,1510,0
+ECML.US,D,20240927,000000,34.1648,34.1648,34.1648,34.1648,122,0
+ECML.US,D,20241001,000000,34.2,34.2521,34.15,34.2521,480,0
+ECML.US,D,20241002,000000,33.9831,33.9831,33.9831,33.9831,7,0
+ECML.US,D,20241003,000000,34.0293,34.0293,34.0293,34.0293,4,0
+ECML.US,D,20241004,000000,34.25,34.25,34.2292,34.2292,216,0
+ECML.US,D,20241007,000000,34.2841,34.2841,34.2841,34.2841,27,0
+ECML.US,D,20241008,000000,33.9431,33.9431,33.9431,33.9431,22,0
+ECML.US,D,20241009,000000,34.14,34.14,34.0313,34.0313,114,0
+ECML.US,D,20241010,000000,34,34,33.9471,33.9471,298,0
+ECML.US,D,20241011,000000,34.0208,34.3126,34.02,34.3126,1020,0
+ECML.US,D,20241014,000000,34.5128,34.5128,34.5128,34.5128,8,0
+ECML.US,D,20241015,000000,34.2321,34.2321,34.2321,34.2321,2,0
+ECML.US,D,20241016,000000,34.68,34.68,34.6422,34.6422,104,0
+ECML.US,D,20241017,000000,34.5265,34.5265,34.5265,34.5265,6,0
+ECML.US,D,20241018,000000,34.5087,34.5087,34.5087,34.5087,14,0
+ECML.US,D,20241021,000000,33.8254,33.8254,33.8254,33.8254,10,0
+ECML.US,D,20241022,000000,33.495,33.495,33.495,33.495,14,0
+ECML.US,D,20241023,000000,33.31,33.31,33.1862,33.1862,5831,0
+ECML.US,D,20241024,000000,33.445,33.4703,33.445,33.4703,246,0
+ECML.US,D,20241025,000000,33.455,33.455,33.3677,33.3677,1135,0
+ECML.US,D,20241028,000000,33.6886,33.6886,33.6886,33.6886,78,0
+ECML.US,D,20241029,000000,33.3427,33.3427,33.3427,33.3427,10,0
+ECML.US,D,20241030,000000,33.5,33.51,33.4045,33.4045,1504,0
+ECML.US,D,20241031,000000,33.1411,33.1411,33.1411,33.1411,6,0
+ECML.US,D,20241101,000000,33.11,33.11,33.11,33.11,1303,0
+ECML.US,D,20241104,000000,33.23,33.55,33.23,33.376,1769,0
+ECML.US,D,20241105,000000,33.34,34.1041,33.34,34.1041,2119,0
+ECML.US,D,20241106,000000,35.03,35.72,35.03,35.6201,8069,0
+ECML.US,D,20241107,000000,35.7,35.7,35.4421,35.4421,3210,0
+ECML.US,D,20241108,000000,35.5725,35.5725,35.5725,35.5725,111,0
+ECML.US,D,20241111,000000,35.8,35.8,35.7371,35.7371,469,0
+ECML.US,D,20241112,000000,35.33,35.33,35.0917,35.0917,15153,0
+ECML.US,D,20241113,000000,35.28,35.28,35.0352,35.0352,3193,0
+ECML.US,D,20241120,000000,34.7049,34.9138,34.7049,34.9138,532,0
+ECML.US,D,20241125,000000,36.17,36.2556,36,36.2556,783,0
+ECML.US,D,20241203,000000,35.83,35.83,35.8093,35.8093,6111,0
+ECML.US,D,20241204,000000,35.41,35.41,35.16,35.2734,6517,0
+ECML.US,D,20241205,000000,35.02,35.02,34.91,34.91,533,0
+ECML.US,D,20241206,000000,34.48,34.5682,34.48,34.5682,442,0
+ECML.US,D,20241209,000000,34.89,34.89,34.6586,34.6586,4034,0
+ECML.US,D,20241210,000000,34.47,34.47,34.4226,34.4226,2245,0
+ECML.US,D,20241212,000000,34.3499,34.3499,34.1768,34.1768,228,0
+ECML.US,D,20241213,000000,33.75,33.8275,33.68,33.8275,5204,0
+ECML.US,D,20241216,000000,33.5,33.51,33.49,33.51,4508,0
+ECML.US,D,20241218,000000,33.3192,33.3192,32.1532,32.1532,494,0
+ECML.US,D,20241219,000000,31.91,31.91,31.86,31.86,971,0
+ECML.US,D,20241220,000000,31.73,32.12,31.73,31.7457,6451,0
+ECML.US,D,20241223,000000,31.7,31.8668,31.7,31.8668,8861,0
+ECML.US,D,20241230,000000,31.27,31.63,31.2,31.5114,9974,0
+ECML.US,D,20241231,000000,31.81,31.81,31.6956,31.6956,853,0
+ECML.US,D,20250103,000000,31.81,32.0473,31.81,32.0473,506,0
+ECML.US,D,20250106,000000,32.35,32.35,31.9839,31.9839,1037,0
+ECML.US,D,20250107,000000,32.19,32.19,31.9755,31.9755,132,0
+ECML.US,D,20250110,000000,31.85,31.85,31.6076,31.6076,1262,0
+ECML.US,D,20250113,000000,32.18,32.2329,32.18,32.2329,680,0
+ECML.US,D,20250114,000000,32.55,32.7254,32.42,32.7254,3820,0
+ECML.US,D,20250115,000000,33.1839,33.2801,33.1839,33.2616,6560,0
+ECML.US,D,20250117,000000,33.4213,33.4213,33.35,33.4093,1838,0
+ECML.US,D,20250121,000000,33.6,33.6,33.4063,33.4063,170,0
+ECML.US,D,20250122,000000,33.16,33.25,33.16,33.1739,1715,0
+ECML.US,D,20250124,000000,33.01,33.01,32.9746,32.9746,314,0
+ECML.US,D,20250127,000000,33.23,33.23,33.0281,33.0281,190,0
+ECML.US,D,20250129,000000,33.07,33.07,32.9938,32.9938,404,0
+ECML.US,D,20250130,000000,33.27,33.4562,33.27,33.4562,108,0
+ECML.US,D,20250131,000000,33.17,33.17,32.926,32.926,147,0
+ECML.US,D,20250203,000000,32.27,32.6274,32.27,32.6274,118,0
+ECML.US,D,20250205,000000,33.1,33.1,32.86,33.0125,2753,0
+ECML.US,D,20250207,000000,32.56,32.64,32.3252,32.3252,1280,0
+ECML.US,D,20250211,000000,32.82,32.8626,32.82,32.8626,5435,0
+ECML.US,D,20250212,000000,32.47,32.48,32.2717,32.2717,2134,0
+ECML.US,D,20250213,000000,32.43,32.6901,32.34,32.6901,159885,0
+ECML.US,D,20250214,000000,32.92,32.92,32.5926,32.5926,108,0
+ECML.US,D,20250218,000000,32.5,32.58,32.47,32.58,1126,0
+ECML.US,D,20250220,000000,32.2,32.41,32.2,32.41,3001,0
+ECML.US,D,20250221,000000,32.17,32.17,31.56,31.56,9552,0
+ECML.US,D,20250224,000000,31.55,31.76,31.55,31.76,7596,0
+ECML.US,D,20250225,000000,31.66,31.67,31.56,31.6585,1111,0
+ECML.US,D,20250226,000000,31.71,31.71,31.2439,31.2439,164,0
+ECML.US,D,20250227,000000,31.43,31.43,31.0618,31.0618,214,0
+ECML.US,D,20250228,000000,31.08,31.2284,30.88,31.2284,2122,0
+ECML.US,D,20250303,000000,31.31,31.31,30.5083,30.5083,108,0
+ECML.US,D,20250304,000000,30.13,30.2969,30.06,30.2969,2402,0
+ECML.US,D,20250305,000000,30.28,30.55,30.28,30.5481,473,0
+ECML.US,D,20250306,000000,30.45,30.75,30.45,30.6925,10830,0
+ECML.US,D,20250307,000000,30.62,31.0351,30.62,31.0351,282,0
+ECML.US,D,20250310,000000,30.92,30.92,30.665,30.665,195,0
+ECML.US,D,20250311,000000,30.64,30.64,30.4843,30.4843,143,0
+ECML.US,D,20250312,000000,30.27,30.28,30.15,30.15,25244,0
+ECML.US,D,20250314,000000,29.97,30.23,29.97,30.23,554,0
+ECML.US,D,20250318,000000,30.51,30.51,30.4648,30.4648,590,0
+ECML.US,D,20250324,000000,30.71,31.0712,30.71,31.0712,410,0
+ECML.US,D,20250325,000000,31.105,31.14,31.0304,31.0304,2430,0
+ECML.US,D,20250326,000000,31.29,31.29,31.0933,31.0933,771,0
+ECML.US,D,20250328,000000,30.33,30.4585,30.33,30.4585,4528,0
+ECML.US,D,20250331,000000,30.63,30.6415,30.63,30.6415,835,0
+ECML.US,D,20250401,000000,30.5746,30.7776,30.5746,30.7776,184,0
+ECML.US,D,20250403,000000,29.69,29.69,29.01,29.01,27355,0
+ECML.US,D,20250404,000000,27.87,28.0706,27.87,28.0706,155,0
+ECML.US,D,20250407,000000,27.34,29,27.1,27.7187,84967,0
+ECML.US,D,20250408,000000,27.7025,27.7025,27.0506,27.0506,361,0
+ECML.US,D,20250409,000000,26.96,29.4,26.96,29.0578,971,0
+ECML.US,D,20250411,000000,28.07,28.5072,28.07,28.5072,414,0
+ECML.US,D,20250417,000000,28.47,28.57,28.47,28.5402,218037,0
+ECML.US,D,20250424,000000,29.15,29.4012,29.15,29.4012,7321,0
+ECML.US,D,20250429,000000,29.2999,29.4431,29.2999,29.4431,358,0
+ECML.US,D,20250430,000000,28.98,29.3629,28.98,29.3629,460,0
+ECML.US,D,20250501,000000,29.41,29.41,29.29,29.2967,678,0
+ECML.US,D,20250502,000000,29.816,29.9224,29.816,29.9224,6006,0
+ECML.US,D,20250505,000000,29.79,29.97,29.74,29.74,17814,0
+ECML.US,D,20250506,000000,29.67,29.67,29.47,29.58,87687,0
+ECML.US,D,20250507,000000,29.65,29.77,29.64,29.66,1633,0
+ECML.US,D,20250508,000000,29.95,30.17,29.95,30.0694,528,0
+ECML.US,D,20250509,000000,30,30,29.9931,29.9931,227,0
+ECML.US,D,20250512,000000,30.74,30.9534,30.74,30.9534,464,0
+ECML.US,D,20250513,000000,31.22,31.22,31.1795,31.1795,118,0
+ECML.US,D,20250514,000000,30.99,30.99,30.73,30.73,537,0
+ECML.US,D,20250515,000000,30.64,30.97,30.64,30.97,2669,0
+ECML.US,D,20250516,000000,31.0399,31.308,31.0399,31.308,1190,0
+ECML.US,D,20250519,000000,30.99,31.1,30.9899,31.0687,723,0
+ECML.US,D,20250520,000000,31.19,31.19,31.04,31.04,619,0
+ECML.US,D,20250522,000000,30.24,30.24,30.2224,30.2224,477,0
+ECML.US,D,20250523,000000,29.98,30.0736,29.98,30.0736,175,0
+ECML.US,D,20250527,000000,30.36,30.7051,30.36,30.7051,219,0
+ECML.US,D,20250529,000000,30.15,30.2927,30.15,30.2927,208,0
+ECML.US,D,20250530,000000,30.15,30.22,30.15,30.22,426,0
+ECML.US,D,20250602,000000,30.1201,30.2,30.1,30.2,2189,0
+ECML.US,D,20250603,000000,30.37,30.58,30.37,30.5338,2268,0
+ECML.US,D,20250604,000000,30.57,30.57,30.38,30.38,1158,0
+ECML.US,D,20250605,000000,30.41,30.5024,30.3592,30.3592,1229,0
+ECML.US,D,20250606,000000,30.45,30.45,30.41,30.41,531,0
+ECML.US,D,20250609,000000,30.57,30.57,30.5153,30.5153,113,0
+ECML.US,D,20250610,000000,30.68,30.68,30.67,30.6753,206,0
+ECML.US,D,20250611,000000,30.61,30.79,30.52,30.5708,1469,0
+ECML.US,D,20250613,000000,30.26,30.2699,30.26,30.2699,203,0
+ECML.US,D,20250616,000000,30.61,30.61,30.4953,30.4953,170,0
+ECML.US,D,20250617,000000,30.48,30.48,30.2569,30.2569,241,0
+ECML.US,D,20250618,000000,30.38,30.4,30.21,30.2554,1885,0
+ECML.US,D,20250620,000000,30.23,30.2963,30.17,30.2963,402,0
+ECML.US,D,20250623,000000,30.4176,30.5498,30.4176,30.5498,271,0
+ECML.US,D,20250626,000000,30.6,30.6744,30.6,30.6744,320,0
+ECML.US,D,20250709,000000,31.37,31.51,31.36,31.51,9228,0
+ECML.US,D,20250710,000000,31.85,31.8501,31.7646,31.7646,395,0
+ECML.US,D,20250718,000000,30.746,30.76,30.746,30.7591,309,0
+ECML.US,D,20250722,000000,31.21,31.3012,31.21,31.3012,1122,0
+ECML.US,D,20250723,000000,31.7212,31.751,31.7212,31.751,114,0
+ECML.US,D,20250725,000000,31.18,31.4495,31.17,31.4495,2646,0
+ECML.US,D,20250728,000000,31.32,31.3705,31.32,31.3705,107,0
+ECML.US,D,20250804,000000,31,31.1504,31,31.1504,450,0
+ECML.US,D,20250805,000000,31.24,31.4,31.22,31.3854,128143,0
+ECML.US,D,20250806,000000,31.31,31.4086,31.24,31.4086,139357,0
+ECML.US,D,20250807,000000,31.44,31.44,31.17,31.17,121516,0
+ECML.US,D,20250808,000000,31.3214,31.37,31.32,31.35,12319,0
+ECML.US,D,20250811,000000,31.42,31.42,31.33,31.37,2091,0
+ECML.US,D,20250812,000000,31.5999,32.24,31.52,32.24,112029,0
+ECML.US,D,20250813,000000,32.3305,33.1,32.3305,33.06,110117,0
+ECML.US,D,20250814,000000,32.62,32.6697,32.6,32.6697,1326,0
+ECML.US,D,20250815,000000,32.56,32.6,32.53,32.53,1263,0
+ECML.US,D,20250818,000000,32.58,32.61,32.5556,32.5556,100618,0
+ECML.US,D,20250822,000000,33.59,33.59,33.5796,33.5796,142,0
+ECML.US,D,20250825,000000,33.425,33.425,33.4081,33.4081,1009,0
+ECML.US,D,20250902,000000,33,33.5791,33,33.5791,2150,0
+ECML.US,D,20250903,000000,33.6,33.6,33.4351,33.4351,106,0
+ECML.US,D,20250904,000000,33.52,33.8174,33.43,33.8174,2304,0
+ECML.US,D,20250908,000000,33.96,33.9787,33.96,33.9787,650,0
+ECML.US,D,20250909,000000,33.77,33.77,33.5429,33.5429,110,0
+ECML.US,D,20250910,000000,33.39,33.4371,33.36,33.4371,2419,0
+ECML.US,D,20250912,000000,33.78,33.78,33.7214,33.7214,1977,0
+ECML.US,D,20250915,000000,33.56,33.5685,33.56,33.5685,106,0
+ECML.US,D,20250918,000000,33.6701,33.755,33.6701,33.755,1010,0
+ECML.US,D,20250923,000000,33.41,33.41,33.3449,33.3449,131,0
+ECML.US,D,20250924,000000,33.35,33.35,33.2111,33.2111,77978,0
+ECML.US,D,20250925,000000,32.9742,32.9742,32.8626,32.8626,1039,0
+ECML.US,D,20251016,000000,32.78,32.78,32.51,32.6234,11672,0
+ECML.US,D,20251017,000000,32.49,32.6029,32.49,32.6029,509,0
+ECML.US,D,20251021,000000,33.06,33.073,33.05,33.073,2291,0
+ECML.US,D,20251022,000000,33.06,33.06,32.9324,32.9324,6921,0
+ECML.US,D,20251024,000000,33.17,33.17,33.011,33.011,20132,0
+ECML.US,D,20251027,000000,32.99,33.0312,32.99,33.0312,2031,0
+ECML.US,D,20251028,000000,33,33,32.9165,32.9165,1075,0
+ECML.US,D,20251029,000000,32.63,32.63,32.5557,32.5557,5270,0
+ECML.US,D,20251030,000000,32.741,32.741,32.512,32.512,109,0
+ECML.US,D,20251104,000000,32.135,32.1936,32.135,32.1936,326,0
+ECML.US,D,20251114,000000,32.6,32.6,32.5631,32.5631,249,0
+ECML.US,D,20251120,000000,31.94,31.9401,31.7996,31.7996,6082,0
+ECML.US,D,20251121,000000,32.71,32.71,31.88,32.567,1932,0
+ECML.US,D,20251125,000000,33.31,33.3745,33.31,33.3745,362,0
+ECML.US,D,20251205,000000,34,34,33.817,33.817,173,0
+ECML.US,D,20251210,000000,34.125,34.3758,34.125,34.3758,103,0
+ECML.US,D,20251211,000000,34.74,34.8511,34.74,34.8163,306,0
+ECML.US,D,20251219,000000,34.2149,34.27,34.1601,34.1678,455,0
+ECML.US,D,20260107,000000,34.565,34.565,34.1775,34.1775,3182,0
+ECML.US,D,20260108,000000,34.52,34.7319,34.51,34.7319,27108,0
+ECML.US,D,20260121,000000,35.885,35.8907,35.885,35.8907,135,0
+ECML.US,D,20260123,000000,35.66,35.66,35.6427,35.6427,138,0
+ECML.US,D,20260130,000000,35.14,35.3106,35.14,35.3106,107,0
+ECML.US,D,20260203,000000,35.86,35.86,35.8513,35.8513,209,0
+ECML.US,D,20260212,000000,36.65,36.65,36.5526,36.5526,9011,0
+ECML.US,D,20260213,000000,37.2,37.2,37.1661,37.1661,113,0
+ECML.US,D,20260217,000000,37.01,37.0313,37.01,37.0313,710,0