Add files using upload-large-folder tool

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

@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACVF.US,D,20201030,000000,23.6786,24.0676,23.6786,24.0676,130.65020679645,0
+ACVF.US,D,20201102,000000,24.0826,24.1373,24.0626,24.1084,3049.1748263109,0
+ACVF.US,D,20201103,000000,24.6149,24.6149,24.5054,24.6139,2218.0385107674,0
+ACVF.US,D,20201104,000000,25.3821,25.3821,25.1163,25.1233,1669.3076422223,0
+ACVF.US,D,20201105,000000,25.7074,25.7074,25.5691,25.6059,308.53548835776,0
+ACVF.US,D,20201106,000000,25.603,25.6487,25.603,25.6119,1113.541762542,0
+ACVF.US,D,20201109,000000,26.398,26.398,25.9274,25.9274,111.55517657235,0
+ACVF.US,D,20201110,000000,25.8636,25.8636,25.8527,25.8527,105.5251670279,0
+ACVF.US,D,20201111,000000,26.1104,26.1104,26.0576,26.0576,440.19069674495,0
+ACVF.US,D,20201112,000000,27.0667,27.0667,25.7074,25.8358,24793.389243603,0
+ACVF.US,D,20201113,000000,26.0716,26.1721,26.003,26.1721,5537.5587649878,0
+ACVF.US,D,20201116,000000,26.4776,26.4776,26.3482,26.4069,10659.046871409,0
+ACVF.US,D,20201117,000000,26.5253,26.5253,26.2288,26.3452,7564.6469735142,0
+ACVF.US,D,20201118,000000,26.388,26.388,26.0418,26.0418,5213.948252769,0
+ACVF.US,D,20201119,000000,25.9532,26.0906,25.9244,26.0776,5030.0329616632,0
+ACVF.US,D,20201120,000000,26.1592,26.1592,25.9522,25.9522,5303.393394345,0
+ACVF.US,D,20201123,000000,26.1304,26.1304,25.983,26.0566,2257.2335728063,0
+ACVF.US,D,20201124,000000,26.2288,26.5154,26.2288,26.4855,1104.4967482253,0
+ACVF.US,D,20201125,000000,26.4676,26.4875,26.4477,26.4616,2016.0331910282,0
+ACVF.US,D,20201127,000000,26.6318,26.6318,26.5283,26.5283,3402.9353862521,0
+ACVF.US,D,20201130,000000,26.5253,26.5253,26.3482,26.406,2226.0785234933,0
+ACVF.US,D,20201201,000000,26.6955,26.7403,26.6607,26.7363,4942.5978232686,0
+ACVF.US,D,20201202,000000,26.7303,26.7691,26.7303,26.7691,317.58050267444,0
+ACVF.US,D,20201203,000000,26.8597,26.8597,26.7253,26.7253,1721.5677249409,0
+ACVF.US,D,20201204,000000,27.0865,27.0865,26.992,27.0219,1770.8128028872,0
+ACVF.US,D,20201207,000000,27.0089,27.0089,26.9462,26.9462,8359.6032317911,0
+ACVF.US,D,20201208,000000,26.8895,27.0487,26.8895,27.0487,871.33637917322,0
+ACVF.US,D,20201209,000000,27.0865,27.0865,26.8637,26.8637,1553.732459287,0
+ACVF.US,D,20201210,000000,26.8397,26.8397,26.7602,26.7602,670.33606102484,0
+ACVF.US,D,20201211,000000,26.594,26.7044,26.594,26.7044,757.77119941939,0
+ACVF.US,D,20201214,000000,27.0189,27.0189,26.6915,26.6915,5156.6631620967,0
+ACVF.US,D,20201215,000000,26.7403,26.989,26.7403,26.9413,1091.4317275457,0
+ACVF.US,D,20201216,000000,27.0139,27.0487,27.0139,27.0487,644.20601966556,0
+ACVF.US,D,20201217,000000,27.3522,27.3522,27.1173,27.1939,1273.33701547,0
+ACVF.US,D,20201218,000000,27.1841,27.1841,27.0647,27.1035,906.51143484919,0
+ACVF.US,D,20201221,000000,26.8895,27.0387,26.6079,27.0387,9191.7445489254,0
+ACVF.US,D,20201222,000000,27.1551,27.1551,26.9393,26.9801,4116.4865156788,0
+ACVF.US,D,20201223,000000,27.0865,27.1841,27.0487,27.0487,3222.0350999185,0
+ACVF.US,D,20201224,000000,27.0577,27.0765,27.0517,27.0657,795.96125986758,0
+ACVF.US,D,20201228,000000,27.6577,27.6577,27.3522,27.4009,5972.7244537791,0
+ACVF.US,D,20201229,000000,27.6079,27.6079,27.2725,27.2775,3619.0107282616,0
+ACVF.US,D,20201230,000000,27.6387,27.6387,27.3423,27.3423,2002.9681703486,0
+ACVF.US,D,20201231,000000,27.3423,27.4716,27.2427,27.4716,2799.9344318069,0
+ACVF.US,D,20210104,000000,27.6985,27.6985,26.8487,26.9979,3800.9160161858,0
+ACVF.US,D,20210105,000000,27.0765,27.2627,27.0696,27.2039,3741.6209223321,0
+ACVF.US,D,20210106,000000,27.3075,27.5203,27.3075,27.3483,3041.134813585,0
+ACVF.US,D,20210107,000000,27.5403,27.7801,27.5403,27.7801,1017.0616098308,0
+ACVF.US,D,20210108,000000,27.994,27.994,27.6537,27.8527,4617.982309459,0
+ACVF.US,D,20210111,000000,28.1234,28.1234,27.6487,27.7044,8426.9383383708,0
+ACVF.US,D,20210112,000000,27.6885,27.994,27.6387,27.7283,9545.5051088665,0
+ACVF.US,D,20210113,000000,27.786,27.79,27.7184,27.79,3605.9457075819,0
+ACVF.US,D,20210114,000000,27.8348,27.984,27.6487,27.6537,8122.422856376,0
+ACVF.US,D,20210115,000000,29.6129,29.6129,27.3323,27.5403,14480.062919409,0
+ACVF.US,D,20210119,000000,27.786,27.786,27.589,27.7323,8276.1880997595,0
+ACVF.US,D,20210120,000000,27.9741,28.1721,27.9542,28.1442,7598.8170275995,0
+ACVF.US,D,20210121,000000,28.3592,28.3592,28.0646,28.1532,7092.2962258656,0
+ACVF.US,D,20210122,000000,28.0636,28.0836,27.984,28.0497,16584.536250423,0
+ACVF.US,D,20210125,000000,28.1532,28.1532,27.7661,28.0626,4025.0313709213,0
+ACVF.US,D,20210126,000000,28.0736,28.1333,27.994,28.0298,3540.6206041837,0
+ACVF.US,D,20210127,000000,27.6387,27.6686,27.2229,27.3393,2514.5139800362,0
+ACVF.US,D,20210128,000000,27.5502,27.7373,27.5502,27.6437,1379.8671840886,0
+ACVF.US,D,20210129,000000,27.6089,27.6089,27.0049,27.192,9530.4300850054,0
+ACVF.US,D,20210201,000000,27.4507,27.5761,27.2925,27.5353,3697.4008523394,0
+ACVF.US,D,20210202,000000,27.6387,27.9343,27.6387,27.9094,2968.7746990516,0
+ACVF.US,D,20210203,000000,27.9343,27.9442,27.8497,27.9214,3594.8906900838,0
+ACVF.US,D,20210204,000000,28.1532,28.1721,28.0935,28.1632,4575.7722426479,0
+ACVF.US,D,20210205,000000,28.4766,28.4766,28.1333,28.2866,1449.2122938498,0
+ACVF.US,D,20210208,000000,28.576,28.576,28.4488,28.5342,2035.1282212523,0
+ACVF.US,D,20210209,000000,28.596,28.6158,28.5164,28.5522,6753.6106897855,0
+ACVF.US,D,20210210,000000,28.6208,28.6358,28.5114,28.5244,3406.955392615,0
+ACVF.US,D,20210211,000000,28.6806,28.6806,28.5362,28.6218,1558.7574672407,0
+ACVF.US,D,20210212,000000,28.6954,28.789,28.6954,28.789,371.8505885745,0
+ACVF.US,D,20210216,000000,29.3959,29.3959,28.785,28.797,5866.1942851604,0
+ACVF.US,D,20210217,000000,28.7343,28.778,28.6158,28.778,1523.5824115647,0
+ACVF.US,D,20210218,000000,28.5074,28.6666,28.5074,28.6666,1173.8418579865,0
+ACVF.US,D,20210219,000000,28.6756,28.8238,28.6228,28.6228,1569.8124847388,0
+ACVF.US,D,20210222,000000,28.6656,28.6656,28.4536,28.4536,1588.9075149629,0
+ACVF.US,D,20210223,000000,28.387,28.5214,28.1632,28.4478,1593.9325229166,0
+ACVF.US,D,20210224,000000,28.4468,28.8537,28.4468,28.8338,2354.7187271083,0
+ACVF.US,D,20210225,000000,28.8238,28.8238,28.0836,28.1671,3606.9507091727,0
+ACVF.US,D,20210226,000000,28.0188,28.3154,28.0188,28.0935,1380.8721856794,0
+ACVF.US,D,20210301,000000,28.3204,28.7293,28.3204,28.6358,1772.8228060687,0
+ACVF.US,D,20210302,000000,28.586,28.586,28.5204,28.5204,210.04533246506,0
+ACVF.US,D,20210303,000000,28.5362,28.5362,28.1412,28.1412,645.2110212563,0
+ACVF.US,D,20210304,000000,28.2119,28.2119,27.5323,27.6149,1650.2126119982,0
+ACVF.US,D,20210305,000000,28.0935,28.206,27.5005,28.206,8072.1727768389,0
+ACVF.US,D,20210308,000000,28.2756,28.5342,28.1372,28.1372,968.82153347519,0
+ACVF.US,D,20210309,000000,28.4766,28.6856,28.4766,28.5274,1204.9969072995,0
+ACVF.US,D,20210310,000000,28.7542,28.7741,28.6954,28.7054,1557.7524656499,0
+ACVF.US,D,20210311,000000,28.8139,29.0099,28.8139,29.0059,704.50611511007,0
+ACVF.US,D,20210312,000000,28.991,29.0865,28.9512,29.0865,1522.577409974,0
+ACVF.US,D,20210315,000000,29.0696,29.2238,29.0099,29.2238,3763.7309573284,0
+ACVF.US,D,20210316,000000,29.2865,29.2965,29.1761,29.1761,2574.8140754807,0
+ACVF.US,D,20210317,000000,29.0099,29.194,29.0099,29.194,213.06033723728,0
+ACVF.US,D,20210318,000000,29.0885,29.1721,28.8507,28.8507,716.56613419897,0
+ACVF.US,D,20210319,000000,28.8537,28.8557,28.8438,28.8438,782.89623918794,0
+ACVF.US,D,20210322,000000,29.6129,29.6129,28.9412,29.0278,763.80120896384,0
+ACVF.US,D,20210323,000000,29.0398,29.0398,28.7691,28.7691,994.95157483448,0
+ACVF.US,D,20210324,000000,28.9233,28.9233,28.6517,28.6517,1698.4526883538,0
+ACVF.US,D,20210325,000000,28.181,28.8139,28.181,28.8139,1379.8671840886,0
+ACVF.US,D,20210326,000000,28.992,29.3124,28.9572,29.3124,3509.4655548707,0
+ACVF.US,D,20210329,000000,29.3472,29.3472,29.1313,29.2885,6422.9651664315,0
+ACVF.US,D,20210330,000000,29.1989,29.2587,29.1442,29.1442,2135.6283803265,0
+ACVF.US,D,20210331,000000,29.3273,29.3393,29.3273,29.3393,233.16036905212,0
+ACVF.US,D,20210401,000000,29.5651,29.6059,29.4417,29.6059,6657.1305370743,0
+ACVF.US,D,20210405,000000,30.1681,30.1681,29.6637,29.99,5250.1283100357,0
+ACVF.US,D,20210406,000000,30.0397,30.0397,29.8328,29.8875,4077.2914536399,0
+ACVF.US,D,20210407,000000,30.0497,30.0497,29.8417,29.8795,1368.8121665905,0
+ACVF.US,D,20210408,000000,30.0696,30.0696,29.9502,30.0219,5334.548443658,0
+ACVF.US,D,20210409,000000,30.0597,30.2179,30.0597,30.2169,5806.8991913067,0
+ACVF.US,D,20210412,000000,30.5542,30.5542,30.1711,30.3253,7842.027412559,0
+ACVF.US,D,20210413,000000,30.386,30.4447,30.2865,30.391,2142.6633914617,0
+ACVF.US,D,20210414,000000,30.7124,30.7124,30.3462,30.575,2613.0041359289,0
+ACVF.US,D,20210415,000000,30.9492,30.9492,30.576,30.6576,10470.106572349,0
+ACVF.US,D,20210416,000000,30.8606,30.9194,30.6915,30.781,11792.688665765,0
+ACVF.US,D,20210419,000000,30.791,30.791,30.5144,30.5562,11474.103161501,0
+ACVF.US,D,20210420,000000,30.4447,30.4447,30.2467,30.3562,2304.4686475712,0
+ACVF.US,D,20210421,000000,30.395,30.6398,30.3562,30.6398,5501.3787077211,0
+ACVF.US,D,20210422,000000,30.6536,30.6826,30.4178,30.4178,8631.9586628821,0
+ACVF.US,D,20210423,000000,30.58,30.801,30.58,30.7174,9773.6404699649,0
+ACVF.US,D,20210426,000000,30.8696,30.8696,30.7024,30.7244,7607.8620419162,0
+ACVF.US,D,20210427,000000,30.7024,30.7572,30.6536,30.7572,1385.8971936331,0
+ACVF.US,D,20210428,000000,30.6536,30.7512,30.6536,30.6895,7185.7613738046,0
+ACVF.US,D,20210429,000000,30.8696,31.0079,30.604,30.8099,11597.718357161,0
+ACVF.US,D,20210430,000000,30.5343,30.8308,30.5343,30.586,13311.246069376,0
+ACVF.US,D,20210503,000000,31.2168,31.2168,30.6756,30.6806,8621.9086469747,0
+ACVF.US,D,20210504,000000,30.6736,30.6736,30.386,30.5154,9757.5604445131,0
+ACVF.US,D,20210505,000000,30.7024,30.7124,30.5661,30.5661,5003.9029203039,0
+ACVF.US,D,20210506,000000,30.4945,30.781,30.4746,30.78,7443.0417810345,0
+ACVF.US,D,20210507,000000,31.1572,31.1572,31.0178,31.0806,7182.7463690323,0
+ACVF.US,D,20210510,000000,31.4845,31.4845,30.8448,30.8448,15178.539024974,0
+ACVF.US,D,20210511,000000,30.3761,30.599,30.3761,30.5502,10227.901188981,0
+ACVF.US,D,20210512,000000,30.2776,30.2776,29.9203,29.9502,4664.2123826331,0
+ACVF.US,D,20210513,000000,30.3661,30.3661,30.1383,30.3024,6260.1549087313,0
+ACVF.US,D,20210514,000000,30.604,30.801,30.5144,30.7512,9950.5207499355,0
+ACVF.US,D,20210517,000000,30.7214,30.7214,30.2865,30.6438,6241.0598785072,0
+ACVF.US,D,20210518,000000,30.4646,30.6139,30.4248,30.4348,6032.0195476329,0
+ACVF.US,D,20210519,000000,29.9999,30.3263,29.9153,30.3263,4533.5621758367,0
+ACVF.US,D,20210520,000000,30.604,30.7412,30.4646,30.594,9239.984625281,0
+ACVF.US,D,20210521,000000,30.8506,30.8506,30.6616,30.6616,4953.6528407668,0
+ACVF.US,D,20210524,000000,31.0477,31.0477,30.8796,30.9462,9256.0646507329,0
+ACVF.US,D,20210525,000000,31.1572,31.1572,30.8308,30.8338,3235.1001205982,0
+ACVF.US,D,20210526,000000,30.8308,30.9492,30.8298,30.8766,8564.6235563024,0
+ACVF.US,D,20210527,000000,30.998,31.2168,30.9392,30.9412,9147.5244789327,0
+ACVF.US,D,20210528,000000,31.0477,31.1074,31.0119,31.0119,1056.2566718697,0
+ACVF.US,D,20210601,000000,31.2955,31.2955,30.9392,30.9681,14940.353647969,0
+ACVF.US,D,20210602,000000,31.0477,31.0477,30.9681,30.98,2702.449277505,0
+ACVF.US,D,20210603,000000,30.8408,31.0079,30.7711,30.998,4855.1626848741,0
+ACVF.US,D,20210604,000000,30.998,31.2268,30.998,31.197,4686.3224176295,0
+ACVF.US,D,20210607,000000,31.1273,31.2168,31.1273,31.2168,3834.0810686803,0
+ACVF.US,D,20210608,000000,31.5124,31.5124,31.0527,31.197,4251.1567288382,0
+ACVF.US,D,20210609,000000,31.1472,31.187,31.1472,31.1562,1788.9028315206,0
+ACVF.US,D,20210610,000000,31.2368,31.3253,31.2288,31.3034,1654.2326183612,0
+ACVF.US,D,20210611,000000,31.3054,31.3094,31.2517,31.3094,1337.6571172775,0
+ACVF.US,D,20210614,000000,31.3054,31.3154,31.2567,31.3154,1768.8027997057,0
+ACVF.US,D,20210615,000000,31.385,31.385,31.2408,31.2935,2374.8187589231,0
+ACVF.US,D,20210616,000000,31.2855,31.2855,30.998,31.0964,2409.9938145991,0
+ACVF.US,D,20210617,000000,31.0974,31.2955,30.9044,31.1074,20109.076829154,0
+ACVF.US,D,20210618,000000,30.9582,30.9582,30.6536,30.8208,10161.571083992,0
+ACVF.US,D,20210621,000000,30.8108,31.2905,30.8108,31.1184,2030.1032132986,0
+ACVF.US,D,20210622,000000,31.2467,31.2756,31.1352,31.2606,1392.9322047683,0
+ACVF.US,D,20210623,000000,31.1273,31.187,31.1273,31.18,1207.006910481,0
+ACVF.US,D,20210624,000000,31.3253,31.399,31.3253,31.399,2230.0985298563,0
+ACVF.US,D,20210625,000000,31.592,31.6019,31.5054,31.59,8171.6679343224,0
+ACVF.US,D,20210628,000000,31.7213,31.7213,31.5522,31.5751,20448.767366826,0
+ACVF.US,D,20210629,000000,31.7811,31.7811,31.5631,31.593,3006.9647594998,0
+ACVF.US,D,20210630,000000,31.8995,31.8995,31.5821,31.6417,2887.3695702015,0
+ACVF.US,D,20210701,000000,31.791,31.791,31.7611,31.7681,1191.9318866199,0
+ACVF.US,D,20210702,000000,31.9393,31.9681,31.8209,31.9681,1826.087890378,0
+ACVF.US,D,20210706,000000,32.187,32.187,31.6417,31.8149,7925.4425445906,0
+ACVF.US,D,20210707,000000,31.8895,31.8895,31.791,31.8795,27856.634092183,0
+ACVF.US,D,20210708,000000,31.2656,31.5413,31.2656,31.5413,2110.503340558,0
+ACVF.US,D,20210709,000000,31.8497,31.9443,31.8457,31.9443,398.98563152453,0
+ACVF.US,D,20210712,000000,31.9591,32.0199,31.9591,32.0199,2035.1282212523,0
+ACVF.US,D,20210713,000000,32.0775,32.0775,31.8755,31.8945,1769.8078012965,0
+ACVF.US,D,20210714,000000,31.9841,31.9841,31.8407,31.8965,2195.928475771,0
+ACVF.US,D,20210715,000000,31.6019,31.8209,31.4348,31.8199,3829.0560607266,0
+ACVF.US,D,20210716,000000,31.9094,31.9193,31.6099,31.6149,3051.1848294924,0
+ACVF.US,D,20210719,000000,31.0974,31.2855,29.6617,31.0716,6210.9098307849,0
+ACVF.US,D,20210720,000000,31.2756,31.5821,31.2756,31.5791,972.84153983815,0
+ACVF.US,D,20210721,000000,31.7711,31.8377,31.7313,31.8377,1758.7527837983,0
+ACVF.US,D,20210722,000000,31.8696,31.9084,31.8109,31.9084,1034.1466368734,0
+ACVF.US,D,20210723,000000,31.9691,32.187,31.9691,32.1521,3202.9400696944,0
+ACVF.US,D,20210726,000000,32.2069,32.2069,32.1473,32.187,3200.9300665129,0
+ACVF.US,D,20210727,000000,32.0875,32.1273,31.9691,32.1223,5074.2530316558,0
+ACVF.US,D,20210728,000000,32.2268,32.2268,32.1193,32.1193,14876.033546162,0
+ACVF.US,D,20210729,000000,32.3263,32.3263,32.2765,32.3064,981.88655415483,0
+ACVF.US,D,20210730,000000,32.2865,32.2865,32.2567,32.2567,2335.6236968842,0
+ACVF.US,D,20210802,000000,32.2367,32.4537,32.2219,32.2219,3426.0504228391,0
+ACVF.US,D,20210803,000000,32.3462,32.4367,32.2169,32.4367,3039.1248104035,0
+ACVF.US,D,20210804,000000,32.3045,32.3512,32.2765,32.3512,4552.6572060608,0
+ACVF.US,D,20210805,000000,32.5432,32.5432,32.395,32.4417,3235.1001205982,0
+ACVF.US,D,20210806,000000,32.7014,32.7014,32.4557,32.5193,1401.9772190849,0
+ACVF.US,D,20210809,000000,32.7114,32.7114,32.4537,32.4636,2686.3692520531,0
+ACVF.US,D,20210810,000000,32.4835,32.5333,32.4736,32.4785,2490.3939418584,0
+ACVF.US,D,20210811,000000,32.4338,32.6228,32.4338,32.6119,3176.8100283351,0
+ACVF.US,D,20210812,000000,32.6815,32.6815,32.5781,32.6696,3211.9850840111,0
+ACVF.US,D,20210813,000000,32.7114,32.7502,32.7104,32.7104,949.72650325109,0
+ACVF.US,D,20210816,000000,32.7612,32.8069,32.5233,32.8069,3151.6849885666,0
+ACVF.US,D,20210817,000000,32.7313,32.7313,32.4696,32.6507,6806.8757740949,0
+ACVF.US,D,20210818,000000,32.593,32.6766,32.3363,32.3393,5350.6284691099,0
+ACVF.US,D,20210819,000000,32.3462,33.2656,32.3163,32.4258,44985.881204789,0
+ACVF.US,D,20210820,000000,32.6228,33.1084,32.4746,32.791,60354.365530414,0
+ACVF.US,D,20210823,000000,33.196,33.4248,32.9701,32.98,49864.15892625,0
+ACVF.US,D,20210824,000000,33.1283,33.3352,32.8806,32.9661,144145.36815693,0
+ACVF.US,D,20210825,000000,33.196,33.196,32.9402,33.0716,41324.660409716,0
+ACVF.US,D,20210826,000000,33.1682,33.1682,32.8308,32.8437,28253.609720527,0
+ACVF.US,D,20210827,000000,33.0586,33.1682,32.9502,33.1283,9201.7945648328,0
+ACVF.US,D,20210830,000000,33.4646,33.4646,33.1332,33.206,46300.423285479,0
+ACVF.US,D,20210831,000000,33.4248,33.4248,33.0686,33.1582,40669.399372553,0
+ACVF.US,D,20210901,000000,33.2954,33.2954,33.0786,33.1362,28157.129567816,0
+ACVF.US,D,20210902,000000,33.1682,33.2756,33.1682,33.2258,13606.716537054,0
+ACVF.US,D,20210903,000000,33.3652,33.3652,33.177,33.2258,11231.897778132,0
+ACVF.US,D,20210907,000000,33.375,33.375,32.99,33.0586,31889.705475831,0
+ACVF.US,D,20210908,000000,33.2358,33.2358,32.8905,32.98,43679.379136825,0
+ACVF.US,D,20210909,000000,33.0586,33.0586,32.801,32.801,7142.5463054027,0
+ACVF.US,D,20210910,000000,32.9303,33.0786,32.7014,32.7014,37479.524323537,0
+ACVF.US,D,20210913,000000,33.0099,33.0099,32.6029,32.8408,33117.817419717,0
+ACVF.US,D,20210914,000000,33.0388,33.0388,32.4835,32.5432,12155.494240023,0
+ACVF.US,D,20210915,000000,32.7014,32.8855,32.5631,32.8109,16100.125483685,0
+ACVF.US,D,20210916,000000,32.7014,32.9602,32.6228,32.8507,14832.818477759,0
+ACVF.US,D,20210917,000000,32.8706,32.8706,32.5333,32.593,15050.903822951,0
+ACVF.US,D,20210920,000000,32.2965,32.4338,31.7015,32.0387,31313.839564336,0
+ACVF.US,D,20210921,000000,32.1173,32.2865,32.0179,32.0387,12847.940336044,0
+ACVF.US,D,20210922,000000,32.2666,32.6029,32.1671,32.593,23850.697751487,0
+ACVF.US,D,20210923,000000,32.3552,32.8059,32.3552,32.7612,11933.388888469,0
+ACVF.US,D,20210924,000000,32.6815,32.7761,32.6427,32.7651,3099.424905848,0
+ACVF.US,D,20210927,000000,32.7412,32.7462,32.6417,32.6417,18925.184955261,0
+ACVF.US,D,20210928,000000,32.395,32.395,31.9581,32.0079,10921.352286593,0
+ACVF.US,D,20210929,000000,32.2357,32.2407,32.0079,32.0279,9377.6698432126,0
+ACVF.US,D,20210930,000000,32.2308,32.2308,31.7303,31.7303,7609.8720450976,0
+ACVF.US,D,20211001,000000,31.9483,32.1861,31.6407,32.0677,6466.1802348334,0
+ACVF.US,D,20211004,000000,32.0765,32.0765,31.5791,31.6607,13854.951929968,0
+ACVF.US,D,20211005,000000,31.8298,32.1851,31.7989,32.0677,13515.261392297,0
+ACVF.US,D,20211006,000000,32.2955,32.2955,31.596,32.1861,15394.614366984,0
+ACVF.US,D,20211007,000000,32.3253,32.6079,32.3253,32.4219,4734.5624939851,0
+ACVF.US,D,20211008,000000,32.6129,32.6129,32.3035,32.395,7804.8423537016,0
+ACVF.US,D,20211011,000000,32.1959,32.5532,32.1861,32.1959,8767.6338776323,0
+ACVF.US,D,20211012,000000,32.2755,32.3552,32.0965,32.3552,8376.6882588337,0
+ACVF.US,D,20211013,000000,32.2855,32.2855,31.9781,32.2457,12145.444224116,0
+ACVF.US,D,20211014,000000,32.7014,32.781,32.5233,32.7313,24495.908772743,0
+ACVF.US,D,20211015,000000,32.8706,33.0188,32.8706,32.9303,10148.506063311,0
+ACVF.US,D,20211018,000000,32.9303,33.1084,32.782,33.0188,14909.198598656,0
+ACVF.US,D,20211019,000000,33.178,33.2964,33.1382,33.2468,14589.608092801,0
+ACVF.US,D,20211020,000000,33.3472,33.4855,33.3472,33.4258,11266.067832217,0
+ACVF.US,D,20211021,000000,33.5651,33.5651,33.392,33.5352,6731.5006547892,0
+ACVF.US,D,20211022,000000,33.6139,33.7034,33.5452,33.6825,5929.5093853772,0
+ACVF.US,D,20211025,000000,33.7134,33.8965,33.7034,33.8915,4409.9469801754,0
+ACVF.US,D,20211026,000000,34.1005,34.1691,33.9751,34.0209,9279.1796873199,0
+ACVF.US,D,20211027,000000,33.9114,33.9811,33.6835,33.6835,15143.363969298,0
+ACVF.US,D,20211028,000000,33.7233,33.9014,33.7233,33.9014,5937.5493981031,0
+ACVF.US,D,20211029,000000,33.7333,34.1005,33.7333,34.0975,3870.261125947,0
+ACVF.US,D,20211101,000000,34.2089,34.2587,34.0617,34.2587,17826.718216579,0
+ACVF.US,D,20211102,000000,34.2985,34.4069,34.2985,34.4069,3783.8309891432,0
+ACVF.US,D,20211103,000000,34.3075,34.6258,34.3075,34.6249,3879.3061402637,0
+ACVF.US,D,20211104,000000,34.6855,34.8646,34.6755,34.8338,11134.412623829,0
+ACVF.US,D,20211105,000000,35.1711,35.2358,34.9124,34.982,11106.272579289,0
+ACVF.US,D,20211108,000000,35.1512,35.1512,34.9193,34.9582,8214.8830027243,0
+ACVF.US,D,20211109,000000,35.1213,35.1612,34.7651,35.1612,14012.737179714,0
+ACVF.US,D,20211110,000000,34.8238,34.8616,34.5074,34.6357,8868.1340367065,0
+ACVF.US,D,20211111,000000,35.0218,35.0218,34.6637,34.6656,7724.4422264422,0
+ACVF.US,D,20211112,000000,34.8039,34.8626,34.6637,34.8626,7336.5116124158,0
+ACVF.US,D,20211115,000000,35.0318,35.0318,34.784,34.8238,21373.368830308,0
+ACVF.US,D,20211116,000000,34.9024,35.0915,34.9024,35.0547,14390.617777833,0
+ACVF.US,D,20211117,000000,35.0716,35.0716,34.8825,34.8865,12503.22479042,0
+ACVF.US,D,20211118,000000,34.9621,34.9621,34.7363,34.9223,3772.7759716451,0
+ACVF.US,D,20211119,000000,35.0218,35.0218,34.7353,34.8238,6373.7200884851,0
+ACVF.US,D,20211122,000000,35.0517,35.1512,34.7054,34.7054,9819.8705431391,0
+ACVF.US,D,20211123,000000,34.7054,34.7054,34.4667,34.6955,9358.5748129885,0
+ACVF.US,D,20211124,000000,34.5463,34.8338,34.5463,34.8338,3241.1301301426,0
+ACVF.US,D,20211126,000000,34.4367,34.4367,33.9114,34.1243,6225.984854646,0
+ACVF.US,D,20211129,000000,34.4567,34.6457,34.2487,34.5512,9429.9299259312,0
+ACVF.US,D,20211130,000000,34.4269,34.4269,33.7781,33.7781,11393.703034241,0
+ACVF.US,D,20211201,000000,34.2985,34.4069,33.3164,33.3164,6118.4496844367,0
+ACVF.US,D,20211202,000000,33.5253,34.0328,33.5253,33.9094,2400.9488002824,0
+ACVF.US,D,20211203,000000,34.1701,34.1949,33.376,33.588,8445.0283670041,0
+ACVF.US,D,20211206,000000,33.6437,34.1104,33.6437,33.9691,3295.4002160427,0
+ACVF.US,D,20211207,000000,34.586,34.7243,34.4715,34.6387,17764.408117954,0
+ACVF.US,D,20211208,000000,34.8039,34.8039,34.5263,34.7452,13711.236702491,0
+ACVF.US,D,20211209,000000,34.5811,34.59,34.4279,34.4279,1233.1369518403,0
+ACVF.US,D,20211210,000000,34.3273,34.7472,34.3273,34.7472,14525.287990992,0
+ACVF.US,D,20211213,000000,34.8139,34.8139,34.4765,34.5084,2410.9988161898,0
+ACVF.US,D,20211214,000000,34.2885,34.3511,33.991,34.1472,2581.8490866159,0
+ACVF.US,D,20211215,000000,34.0905,35.1313,34.0905,34.9522,19854.811426697,0
+ACVF.US,D,20211216,000000,35.0417,35.0417,34.4069,34.586,6334.5250264462,0
+ACVF.US,D,20211217,000000,34.1403,34.3671,33.9323,34.2009,14550.413030761,0
+ACVF.US,D,20211220,000000,34.1104,34.1104,33.2776,33.8238,21240.70862033,0
+ACVF.US,D,20211221,000000,33.9811,34.3821,33.9811,34.3821,6348.5950487166,0
+ACVF.US,D,20211222,000000,34.2985,34.8139,34.2985,34.8139,15838.825070092,0
+ACVF.US,D,20211223,000000,34.9721,35.1512,34.9572,35.0596,3697.4008523394,0
+ACVF.US,D,20211227,000000,35.1612,35.5034,35.1612,35.5034,4259.1967415642,0
+ACVF.US,D,20211228,000000,35.6477,35.6477,35.4388,35.4636,4353.6668910939,0
+ACVF.US,D,20211229,000000,35.4,35.595,35.4,35.5672,3194.9000569685,0
+ACVF.US,D,20211230,000000,35.6378,35.6378,35.4566,35.4566,4530.5471710645,0
+ACVF.US,D,20211231,000000,35.4188,35.4836,35.3701,35.378,4695.3674319461,0
+ACVF.US,D,20220103,000000,35.39,35.4586,35.2806,35.4586,4695.3674319461,0
+ACVF.US,D,20220104,000000,35.5682,35.6158,35.3034,35.4934,11349.482964248,0
+ACVF.US,D,20220105,000000,35.5084,35.5084,34.8139,34.8139,25762.210777078,0
+ACVF.US,D,20220106,000000,35.0517,35.0517,34.6745,34.8308,9496.2600309202,0
+ACVF.US,D,20220107,000000,35.0417,35.0417,34.5453,34.5949,19373.415664732,0
+ACVF.US,D,20220110,000000,34.5055,34.5193,34.0288,34.5193,5882.2743106123,0
+ACVF.US,D,20220111,000000,34.7243,34.8626,34.4457,34.8218,12442.924694976,0
+ACVF.US,D,20220112,000000,34.8925,35.0815,34.8925,34.9621,3749.660935058,0
+ACVF.US,D,20220113,000000,34.9621,34.9621,34.4557,34.4557,3426.0504228391,0
+ACVF.US,D,20220114,000000,34.1681,34.4785,34.1581,34.4785,10087.200966277,0
+ACVF.US,D,20220118,000000,34.2676,34.2676,33.8099,33.8497,20704.037770874,0
+ACVF.US,D,20220119,000000,33.9293,34.0686,33.6218,33.6418,16485.041092939,0
+ACVF.US,D,20220120,000000,33.6716,34.0985,33.2516,33.2516,2631.0941645623,0
+ACVF.US,D,20220121,000000,32.8666,33.204,32.6278,32.6278,15709.179864887,0
+ACVF.US,D,20220124,000000,32.3005,32.7373,31.397,32.7373,22169.330090175,0
+ACVF.US,D,20220125,000000,32.3303,32.7004,31.7741,32.3333,8436.9883542782,0
+ACVF.US,D,20220126,000000,32.3999,32.8566,32.1015,32.2607,20438.717350918,0
+ACVF.US,D,20220127,000000,32.6577,32.787,31.9731,32.1213,6707.3806166114,0
+ACVF.US,D,20220128,000000,32.2109,32.777,31.7841,32.777,3818.0010432285,0
+ACVF.US,D,20220131,000000,33.0856,33.3582,32.777,33.3582,10855.022181603,0
+ACVF.US,D,20220201,000000,33.383,33.6149,33.3134,33.6149,7250.081475612,0
+ACVF.US,D,20220202,000000,33.7412,33.988,33.592,33.988,3909.456187986,0
+ACVF.US,D,20220203,000000,33.9791,33.9791,33.2736,33.2954,9009.8392610011,0
+ACVF.US,D,20220204,000000,33.175,33.5024,33.0646,33.3612,4671.2473937683,0
+ACVF.US,D,20220207,000000,33.2736,33.4428,33.2128,33.2128,5422.9885836433,0
+ACVF.US,D,20220208,000000,33.3134,33.578,33.204,33.578,3380.8253512557,0
+ACVF.US,D,20220209,000000,33.9591,34.1035,33.9591,34.0825,2924.5546290589,0
+ACVF.US,D,20220210,000000,33.5224,34.0189,33.393,33.4288,9188.7295441532,0
+ACVF.US,D,20220211,000000,33.7114,33.7114,32.6875,32.8656,19921.141531686,0
+ACVF.US,D,20220214,000000,32.7273,32.8566,32.4019,32.6845,15604.65969945,0
+ACVF.US,D,20220215,000000,33.0954,33.187,33.0458,33.176,1890.4079921855,0
+ACVF.US,D,20220216,000000,32.9412,33.208,32.9253,33.208,3193.8950553777,0
+ACVF.US,D,20220217,000000,33.0756,33.0756,32.5452,32.5552,7421.9367476289,0
+ACVF.US,D,20220218,000000,32.5542,32.5542,32.2407,32.2895,6112.4196748922,0
+ACVF.US,D,20220222,000000,32.1015,32.1283,31.9433,31.9433,5480.2736743156,0
+ACVF.US,D,20220223,000000,32.2905,32.2905,31.3084,31.3084,4582.807253783,0
+ACVF.US,D,20220224,000000,30.5622,31.9133,30.3542,31.8239,12250.969391144,0
+ACVF.US,D,20220225,000000,32.0815,32.5661,31.9601,32.5661,5635.0439192898,0
+ACVF.US,D,20220228,000000,32.2805,32.4835,32.191,32.4835,4283.316779742,0
+ACVF.US,D,20220301,000000,32.3801,32.3801,31.8835,31.9831,2743.6543427254,0
+ACVF.US,D,20220302,000000,32.2706,32.6915,32.2706,32.6547,2736.6193315902,0
+ACVF.US,D,20220303,000000,32.777,32.777,32.3443,32.4288,4031.0613804657,0
+ACVF.US,D,20220304,000000,32.0139,32.192,31.8935,32.192,4655.1673683165,0
+ACVF.US,D,20220307,000000,31.8337,31.9483,31.3602,31.3602,5474.2436647711,0
+ACVF.US,D,20220308,000000,31.2875,31.7542,31.1044,31.1263,6165.6847592015,0
+ACVF.US,D,20220309,000000,31.6049,31.9631,31.6049,31.8487,4054.1764170528,0
+ACVF.US,D,20220310,000000,31.6049,31.7094,31.5751,31.7094,11744.44858941,0
+ACVF.US,D,20220311,000000,31.8139,31.9233,31.3621,31.3621,8966.6241925992,0
+ACVF.US,D,20220314,000000,31.4965,31.6367,31.0388,31.2159,16535.291172476,0
+ACVF.US,D,20220315,000000,31.3174,31.8716,31.3174,31.8716,2012.0131846653,0
+ACVF.US,D,20220316,000000,32.0627,32.5094,31.9631,32.5094,3926.5412150286,0
+ACVF.US,D,20220317,000000,32.4995,32.8865,32.4795,32.8865,2187.8884630451,0
+ACVF.US,D,20220318,000000,32.9462,33.2218,32.9462,33.2218,3456.2004705614,0
+ACVF.US,D,20220321,000000,33.2736,33.3024,33.1552,33.187,4761.6975369351,0
+ACVF.US,D,20220322,000000,33.3632,33.5522,33.3632,33.4994,5741.5740879084,0
+ACVF.US,D,20220323,000000,33.2736,33.2934,33.0428,33.0428,2585.8690929789,0
+ACVF.US,D,20220324,000000,33.204,33.4626,33.202,33.4626,2460.2438941362,0
+ACVF.US,D,20220325,000000,33.5294,33.7014,33.5224,33.7014,1872.3179635522,0
+ACVF.US,D,20220328,000000,33.6517,33.8103,33.6163,33.8103,1541.6724401981,0
+ACVF.US,D,20220329,000000,34.0696,34.3055,34.0547,34.3055,5936.5443965124,0
+ACVF.US,D,20220330,000000,34.3283,34.3283,33.99,34.1492,2807.9744445329,0
+ACVF.US,D,20220331,000000,34.1791,34.1791,33.7204,33.7204,3797.9010114136,0
+ACVF.US,D,20220401,000000,33.7213,33.7359,33.582,33.734,3831.0660639081,0
+ACVF.US,D,20220404,000000,33.8407,33.9141,33.7711,33.9141,7533.4919242012,0
+ACVF.US,D,20220405,000000,33.9203,33.9203,33.5422,33.5422,6443.0651982463,0
+ACVF.US,D,20220406,000000,33.3332,33.3332,33.1642,33.3151,7843.0324141498,0
+ACVF.US,D,20220407,000000,33.3532,33.6268,33.184,33.5194,2432.1038495954,0
+ACVF.US,D,20220408,000000,33.8308,33.8308,33.373,33.4427,1910.5080240003,0
+ACVF.US,D,20220411,000000,33.2934,33.2934,32.904,32.904,4334.5718608698,0
+ACVF.US,D,20220412,000000,33.2438,33.3134,32.7263,32.757,4182.8166206678,0
+ACVF.US,D,20220413,000000,32.8457,33.1144,32.8159,33.0644,2759.7343681772,0
+ACVF.US,D,20220414,000000,33.3332,33.3332,32.6666,32.7798,4568.7372315127,0
+ACVF.US,D,20220418,000000,32.7761,32.7767,32.6169,32.7001,4228.0416922512,0
+ACVF.US,D,20220419,000000,33.0546,33.2123,33.0546,33.2123,3997.8963279713,0
+ACVF.US,D,20220420,000000,33.403,33.4228,33.2338,33.2694,6062.1695953551,0
+ACVF.US,D,20220421,000000,33.5522,33.5522,32.7711,32.8,4891.3427421408,0
+ACVF.US,D,20220422,000000,32.6369,32.6369,31.8905,31.8948,8809.8439444435,0
+ACVF.US,D,20220425,000000,31.8407,31.9512,31.3621,31.9403,3988.8513136546,0
+ACVF.US,D,20220426,000000,31.9601,31.9601,31.2189,31.2189,3639.1107600764,0
+ACVF.US,D,20220427,000000,31.2338,31.6567,31.2338,31.3233,3908.4511863952,0
+ACVF.US,D,20220428,000000,31.383,31.9747,31.383,31.9747,1778.8528156132,0
+ACVF.US,D,20220429,000000,31.8737,31.8905,30.9434,30.9434,12339.409531129,0
+ACVF.US,D,20220502,000000,30.9452,31.1542,30.5572,31.1291,9957.5557610707,0
+ACVF.US,D,20220503,000000,31.2835,31.3432,31.1044,31.2154,3201.9350681037,0
+ACVF.US,D,20220504,000000,31.2437,32.1293,30.9927,32.0733,2586.8740945696,0
+ACVF.US,D,20220505,000000,31.9203,31.9203,30.796,30.9782,12660.005038576,0
+ACVF.US,D,20220506,000000,30.7562,31.005,30.5074,30.8215,3653.1807823468,0
+ACVF.US,D,20220509,000000,30.4576,30.4576,29.7811,29.7811,13768.521793164,0
+ACVF.US,D,20220510,000000,30.5372,30.5372,29.6269,29.8725,6744.5656754689,0
+ACVF.US,D,20220511,000000,29.8706,30.1625,29.4355,29.4355,2844.1545017996,0
+ACVF.US,D,20220512,000000,29.3433,29.5522,29.0547,29.4271,12306.244478635,0
+ACVF.US,D,20220513,000000,29.7313,30.1293,29.7313,30.1253,2102.463327832,0
+ACVF.US,D,20220516,000000,30.0397,30.2848,29.8607,30.0273,5125.5081127837,0
+ACVF.US,D,20220517,000000,30.2885,30.6666,30.2885,30.6297,1946.6880812671,0
+ACVF.US,D,20220518,000000,30.1542,30.1542,29.4135,29.422,1956.7380971745,0
+ACVF.US,D,20220519,000000,29.0945,29.5522,29.0945,29.2935,4699.3874383091,0
+ACVF.US,D,20220520,000000,29.3532,29.3532,28.786,29.2872,2900.4345908811,0
+ACVF.US,D,20220523,000000,29.6317,29.8706,29.5969,29.8706,4912.4477755464,0
+ACVF.US,D,20220524,000000,29.6815,29.6815,29.4102,29.6715,3075.3048676702,0
+ACVF.US,D,20220525,000000,29.4925,30.1293,29.4925,29.9831,3577.8056630411,0
+ACVF.US,D,20220526,000000,30.3681,30.6563,30.3681,30.5982,1081.3817116383,0
+ACVF.US,D,20220527,000000,30.796,31.258,30.796,31.258,8943.5091560121,0
+ACVF.US,D,20220531,000000,31.2537,31.2736,30.8158,31.0175,2267.2835887137,0
+ACVF.US,D,20220601,000000,31.3233,31.3233,30.6964,30.7366,4995.862907578,0
+ACVF.US,D,20220602,000000,30.6268,31.3216,30.5671,31.3216,6148.5997321589,0
+ACVF.US,D,20220603,000000,30.8856,31.0248,30.8358,30.9331,1963.7731083097,0
+ACVF.US,D,20220606,000000,31.0646,31.3034,30.8656,30.9394,8700.2987710526,0
+ACVF.US,D,20220607,000000,30.6964,31.2736,30.6964,31.2321,3552.6806232726,0
+ACVF.US,D,20220608,000000,30.9552,31.1343,30.8506,30.8638,2770.7893856754,0
+ACVF.US,D,20220609,000000,30.6069,30.995,30.2746,30.2746,9512.340056372,0
+ACVF.US,D,20220610,000000,29.9203,29.9203,29.3532,29.3934,5750.6191022251,0
+ACVF.US,D,20220613,000000,28.8557,28.8557,28.1844,28.2676,8453.0683797301,0
+ACVF.US,D,20220614,000000,28.1392,28.2088,27.98,28.1197,3118.5199360721,0
+ACVF.US,D,20220615,000000,28.2885,28.8159,28.1194,28.5113,7088.2762195026,0
+ACVF.US,D,20220616,000000,27.9204,27.9204,27.5797,27.5797,6182.7697862441,0
+ACVF.US,D,20220617,000000,27.6815,27.6915,27.406,27.6618,9468.1199863794,0
+ACVF.US,D,20220621,000000,28.0298,28.3482,28.0298,28.2984,2604.964123203,0
+ACVF.US,D,20220622,000000,28.1492,28.4776,28.1094,28.3287,2927.5696338311,0
+ACVF.US,D,20220623,000000,28.3184,28.471,28.3184,28.471,1268.3120075163,0
+ACVF.US,D,20220624,000000,29.096,29.2778,29.096,29.2778,700.7775210714,0
+ACVF.US,D,20220627,000000,29.156,29.3254,29.156,29.2677,8615.8541002684,0
+ACVF.US,D,20220628,000000,29.4451,29.4451,28.7627,28.7627,10802.400271165,0
+ACVF.US,D,20220629,000000,28.6172,28.6938,28.5773,28.6938,965.4488595018,0
+ACVF.US,D,20220630,000000,28.2581,28.5075,28.2581,28.479,1438.649131241,0
+ACVF.US,D,20220701,000000,28.3679,28.7901,28.3679,28.7901,894.2683101512,0
+ACVF.US,D,20220705,000000,28.4377,28.7378,28.1684,28.7378,2826.1685721034,0
+ACVF.US,D,20220706,000000,28.6771,29.0162,28.6771,28.8405,3921.9480149232,0
+ACVF.US,D,20220707,000000,29.0489,29.2181,29.0461,29.2181,794.0140152912,0
+ACVF.US,D,20220708,000000,29.2855,29.3454,29.2056,29.236,1898.8163446484,0
+ACVF.US,D,20220711,000000,28.9364,29.0212,28.8938,28.8938,2415.1259631774,0
+ACVF.US,D,20220712,000000,28.717,28.9784,28.6189,28.6189,1452.6847325214,0
+ACVF.US,D,20220713,000000,28.3379,28.6172,28.3379,28.5419,361.9180044446,0
+ACVF.US,D,20220714,000000,27.9988,28.4776,27.9987,28.4776,4197.6473257882,0
+ACVF.US,D,20220715,000000,28.88,28.9201,28.8367,28.9201,2690.8252740424,0
+ACVF.US,D,20220718,000000,29.106,29.1509,28.756,28.756,3285.3332425622,0
+ACVF.US,D,20220719,000000,29.2058,29.7593,29.2058,29.584,14774.475433518,0
+ACVF.US,D,20220720,000000,29.6446,29.7244,29.505,29.6945,2573.5277490562,0
+ACVF.US,D,20220721,000000,29.7144,29.9937,29.7144,29.9937,2052.2054157842,0
+ACVF.US,D,20220722,000000,30.0436,30.0436,29.7406,29.7406,933.3674851466,0
+ACVF.US,D,20220725,000000,29.884,29.884,29.8141,29.843,3062.768707973,0
+ACVF.US,D,20220726,000000,29.4651,29.6369,29.4651,29.5598,1980.022323485,0
+ACVF.US,D,20220727,000000,29.8142,30.2315,29.8142,30.2315,923.3420556606,0
+ACVF.US,D,20220728,000000,30.1223,30.672,30.1223,30.672,1008.5582062916,0
+ACVF.US,D,20220729,000000,30.7209,30.913,30.7209,30.913,425.0782102064,0
+ACVF.US,D,20220801,000000,30.672,30.8679,30.672,30.8679,539.3681063468,0
+ACVF.US,D,20220802,000000,30.7119,30.9712,30.677,30.6889,2534.4285740608,0
+ACVF.US,D,20220803,000000,30.7319,31.1166,30.7319,31.1166,2357.9810151072,0
+ACVF.US,D,20220804,000000,31.1807,31.1807,31.0513,31.0972,1578.0026010964,0
+ACVF.US,D,20220805,000000,30.9313,31.0372,30.9014,31.0372,1596.0483741712,0
+ACVF.US,D,20220808,000000,31.2306,31.2306,30.986,30.986,1244.1557992126,0
+ACVF.US,D,20220809,000000,30.8416,30.8515,30.8166,30.8216,4987.651169285,0
+ACVF.US,D,20220810,000000,31.2805,31.446,31.2805,31.446,3812.6708335258,0
+ACVF.US,D,20220811,000000,31.7293,31.7692,31.4423,31.4423,4299.9067065454,0
+ACVF.US,D,20220812,000000,31.7094,31.9493,31.6176,31.9493,7956.1808400896,0
+ACVF.US,D,20220815,000000,31.8889,32.1183,31.8889,32.1048,6156.6162473526,0
+ACVF.US,D,20220816,000000,32.0884,32.2979,32.0186,32.2067,2658.7438996872,0
+ACVF.US,D,20220817,000000,32.0286,32.0485,31.8889,31.9482,5101.9410654254,0
+ACVF.US,D,20220818,000000,32.0485,32.1034,31.9488,32.051,4714.9594872658,0
+ACVF.US,D,20220819,000000,31.9189,31.9189,31.7393,31.7493,5506.9684166598,0
+ACVF.US,D,20220822,000000,31.2206,31.2206,31.0052,31.0157,1625.1221196806,0
+ACVF.US,D,20220823,000000,31.0111,31.081,30.9214,30.9347,5502.9582448654,0
+ACVF.US,D,20220824,000000,30.9613,31.109,30.9613,31.0181,6213.7611954228,0
+ACVF.US,D,20220825,000000,31.2505,31.44,31.071,31.4359,1434.6389594466,0
+ACVF.US,D,20220826,000000,31.5398,31.5398,30.4128,30.4128,8092.5266810992,0
+ACVF.US,D,20220829,000000,30.3428,30.3428,30.1035,30.2585,5207.2080750284,0
+ACVF.US,D,20220830,000000,30.1633,30.1633,29.7244,29.8203,26286.676112292,0
+ACVF.US,D,20220831,000000,29.8641,29.8641,29.6251,29.6546,1258.191400493,0
+ACVF.US,D,20220901,000000,29.485,29.624,29.2756,29.624,5089.9105500422,0
+ACVF.US,D,20220902,000000,29.8341,29.9937,29.2975,29.3018,16256.233911549,0
+ACVF.US,D,20220906,000000,29.3254,29.3254,29.1258,29.2357,4282.8634764192,0
+ACVF.US,D,20220907,000000,29.3055,29.7892,29.3055,29.7878,4149.5252642554,0
+ACVF.US,D,20220908,000000,29.9937,30.0536,29.7244,30.0308,2101.3300202656,0
+ACVF.US,D,20220909,000000,30.3573,30.5224,30.3573,30.5097,4359.0567405128,0
+ACVF.US,D,20220912,000000,30.7319,30.8216,30.682,30.7201,2965.5220419588,0
+ACVF.US,D,20220913,000000,30.1832,30.1832,29.4152,29.5033,13748.8739971,0
+ACVF.US,D,20220914,000000,29.4252,29.5089,29.4252,29.5089,959.4336018102,0
+ACVF.US,D,20220915,000000,29.485,29.485,29.2041,29.2041,2307.8538676772,0
+ACVF.US,D,20220916,000000,28.9264,28.9264,28.7919,28.8516,2672.7795009676,0
+ACVF.US,D,20220919,000000,28.6771,29.1352,28.6771,29.1352,3281.3230707678,0
+ACVF.US,D,20220920,000000,29.0162,29.0162,28.5973,28.7934,3202.1221778284,0
+ACVF.US,D,20220921,000000,28.9564,29.0013,28.3867,28.3867,1948.9434920784,0
+ACVF.US,D,20220922,000000,28.1684,28.2182,28.0686,28.0895,3030.6873336178,0
+ACVF.US,D,20220923,000000,27.8492,27.8492,27.3305,27.5271,7865.9519747156,0
+ACVF.US,D,20220926,000000,27.36,27.62,27.27,27.3145,5768,0
+ACVF.US,D,20220927,000000,27.67,27.67,27.12,27.2353,1154,0
+ACVF.US,D,20220928,000000,27.31,27.88,27.31,27.73,11859,0
+ACVF.US,D,20220929,000000,27.65,27.65,27.225,27.3277,3296,0
+ACVF.US,D,20220930,000000,27.46,27.46,26.9974,26.9974,2116,0
+ACVF.US,D,20221003,000000,27.33,27.7364,27.2,27.64,9313,0
+ACVF.US,D,20221004,000000,27.92,28.42,27.92,28.397,2239,0
+ACVF.US,D,20221005,000000,28.25,28.54,28.04,28.3887,7162,0
+ACVF.US,D,20221006,000000,28.43,28.43,28.11,28.1494,2799,0
+ACVF.US,D,20221007,000000,27.92,27.92,27.32,27.35,3471,0
+ACVF.US,D,20221010,000000,27.34,27.36,27,27.1589,2354,0
+ACVF.US,D,20221011,000000,27.01,27.15,26.9699,26.9848,2595,0
+ACVF.US,D,20221012,000000,27.09,27.09,26.8952,26.8952,1809,0
+ACVF.US,D,20221013,000000,26.51,27.61,26.5042,27.5304,2774,0
+ACVF.US,D,20221014,000000,27.3302,27.3303,26.9526,26.9526,1834,0
+ACVF.US,D,20221017,000000,27.58,27.6603,27.492,27.5551,2601,0
+ACVF.US,D,20221018,000000,28.04,28.04,27.72,27.8613,1581,0
+ACVF.US,D,20221019,000000,27.77,27.7949,27.51,27.6318,2153,0
+ACVF.US,D,20221020,000000,27.62,27.89,27.4226,27.4704,1797,0
+ACVF.US,D,20221021,000000,27.5787,28.0683,27.4975,28.0683,2777,0
+ACVF.US,D,20221024,000000,28.2,28.4673,28.2,28.4673,548,0
+ACVF.US,D,20221025,000000,28.8546,28.9041,28.84,28.9041,1534,0
+ACVF.US,D,20221026,000000,28.8753,29.02,28.8753,28.8753,496,0
+ACVF.US,D,20221027,000000,29.09,29.3,28.8763,28.8763,10873,0
+ACVF.US,D,20221028,000000,29.06,29.6464,29.06,29.6464,6698,0
+ACVF.US,D,20221031,000000,29.4471,29.67,29.4471,29.4889,5365,0
+ACVF.US,D,20221101,000000,29.3443,29.5398,29.3443,29.5398,446,0
+ACVF.US,D,20221102,000000,29.33,29.3445,28.7829,28.7829,2221,0
+ACVF.US,D,20221103,000000,28.4001,28.6638,28.378,28.492,3948,0
+ACVF.US,D,20221104,000000,28.84,29.0337,28.8,28.8658,1571,0
+ACVF.US,D,20221107,000000,29.09,29.31,28.9488,29.2723,3476,0
+ACVF.US,D,20221108,000000,29.4,29.5899,29.15,29.3867,6318,0
+ACVF.US,D,20221109,000000,29.03,29.1499,28.825,28.85,3409,0
+ACVF.US,D,20221110,000000,29.7302,30.2908,29.7302,30.2908,1870,0
+ACVF.US,D,20221111,000000,30.18,30.61,30.18,30.5602,4959,0
+ACVF.US,D,20221114,000000,30.5,30.67,30.33,30.33,4744,0
+ACVF.US,D,20221115,000000,30.675,30.675,30.46,30.5073,1951,0
+ACVF.US,D,20221116,000000,30.3301,30.365,30.24,30.2756,3469,0
+ACVF.US,D,20221117,000000,30.08,30.25,30,30.1786,2427,0
+ACVF.US,D,20221118,000000,30.385,30.385,30.2508,30.3605,2227,0
+ACVF.US,D,20221121,000000,30.3,30.42,30.3,30.3702,1506,0
+ACVF.US,D,20221122,000000,30.66,30.8106,30.52,30.8106,7615,0
+ACVF.US,D,20221123,000000,30.945,31.0299,30.8825,31,3809,0
+ACVF.US,D,20221125,000000,31.1,31.1,31.01,31.01,473,0
+ACVF.US,D,20221128,000000,31.4,31.4,30.535,30.5732,5510,0
+ACVF.US,D,20221129,000000,30.69,30.7,30.465,30.5962,11171,0
+ACVF.US,D,20221130,000000,30.72,31.45,30.49,31.4482,7146,0
+ACVF.US,D,20221201,000000,31.43,31.53,31.3153,31.51,7802,0
+ACVF.US,D,20221202,000000,31.18,31.55,31.18,31.4524,6231,0
+ACVF.US,D,20221205,000000,31.3,31.3,30.84,30.8802,5506,0
+ACVF.US,D,20221206,000000,30.95,30.95,30.38,30.4778,7568,0
+ACVF.US,D,20221207,000000,30.47,30.54,30.4061,30.4474,1308,0
+ACVF.US,D,20221208,000000,30.66,30.68,30.605,30.655,8408,0
+ACVF.US,D,20221209,000000,30.6982,30.74,30.4801,30.4801,2897,0
+ACVF.US,D,20221212,000000,30.5,30.9226,30.5,30.9226,2381,0
+ACVF.US,D,20221213,000000,31.86,31.86,30.93,31.1333,6703,0
+ACVF.US,D,20221214,000000,31.16,31.35,30.91,30.9237,3723,0
+ACVF.US,D,20221215,000000,30.63,30.63,30.08,30.1679,2841,0
+ACVF.US,D,20221216,000000,30,30,29.68,29.8979,4217,0
+ACVF.US,D,20221219,000000,29.88,29.88,29.5547,29.621,2889,0
+ACVF.US,D,20221220,000000,29.51,29.77,29.51,29.6482,3341,0
+ACVF.US,D,20221221,000000,29.75,30.04,29.75,30.0039,5652,0
+ACVF.US,D,20221222,000000,29.5,29.62,29.45,29.6179,3420,0
+ACVF.US,D,20221223,000000,29.548,29.8,29.548,29.7947,20872,0
+ACVF.US,D,20221227,000000,29.83,29.83,29.61,29.6459,2651,0
+ACVF.US,D,20221228,000000,29.6061,29.6061,29.3518,29.3518,7947,0
+ACVF.US,D,20221229,000000,29.53,29.91,29.53,29.85,4920,0
+ACVF.US,D,20221230,000000,29.67,29.7322,29.6294,29.7322,2257,0
+ACVF.US,D,20230103,000000,29.99,29.99,29.4081,29.6252,10226,0
+ACVF.US,D,20230104,000000,29.894,29.894,29.68,29.8073,317,0
+ACVF.US,D,20230105,000000,29.78,29.78,29.49,29.5158,2402,0
+ACVF.US,D,20230106,000000,29.93,30.25,29.905,30.2465,2171,0
+ACVF.US,D,20230109,000000,30.3,30.59,30.1904,30.1904,3610,0
+ACVF.US,D,20230110,000000,30.2316,30.37,30.19,30.3637,3353,0
+ACVF.US,D,20230111,000000,30.56,30.6977,30.5599,30.6977,2538,0
+ACVF.US,D,20230112,000000,30.75,30.95,30.73,30.8281,2704,0
+ACVF.US,D,20230113,000000,30.66,30.9,30.66,30.8951,2159,0
+ACVF.US,D,20230117,000000,30.97,31.0399,30.85,30.8571,4267,0
+ACVF.US,D,20230118,000000,30.5838,30.63,30.3487,30.3487,4414,0
+ACVF.US,D,20230119,000000,30.25,30.25,30,30.0718,5909,0
+ACVF.US,D,20230120,000000,30.29,30.5746,30.29,30.5746,4267,0
+ACVF.US,D,20230123,000000,30.55,31.078,30.55,30.9452,4723,0
+ACVF.US,D,20230124,000000,30.92,31.02,30.8425,30.94,13009,0
+ACVF.US,D,20230125,000000,30.53,30.98,30.53,30.9412,3420,0
+ACVF.US,D,20230126,000000,31.07,31.247,31.005,31.247,19977,0
+ACVF.US,D,20230127,000000,31.143,31.5,31.143,31.31,9694,0
+ACVF.US,D,20230130,000000,31.15,31.22,30.8898,30.8898,2599,0
+ACVF.US,D,20230131,000000,31,31.4,31,31.3401,8864,0
+ACVF.US,D,20230201,000000,31.41,31.93,31.2373,31.7277,5808,0
+ACVF.US,D,20230202,000000,31.89,32.042,31.865,31.9844,5989,0
+ACVF.US,D,20230203,000000,31.81,31.9271,31.6237,31.7357,6686,0
+ACVF.US,D,20230206,000000,31.39,31.525,30.6,31.493,3997,0
+ACVF.US,D,20230207,000000,31.405,31.92,31.405,31.8918,4778,0
+ACVF.US,D,20230208,000000,31.8263,31.862,31.5635,31.5635,4951,0
+ACVF.US,D,20230209,000000,31.82,31.82,31.3993,31.3993,4028,0
+ACVF.US,D,20230210,000000,31.16,31.421,31.16,31.421,19459,0
+ACVF.US,D,20230213,000000,31.64,31.78,31.5101,31.7705,4328,0
+ACVF.US,D,20230214,000000,31.82,31.97,31.6899,31.9194,4553,0
+ACVF.US,D,20230215,000000,31.6848,31.94,31.6848,31.9257,3910,0
+ACVF.US,D,20230216,000000,31.7,31.89,31.55,31.5544,13504,0
+ACVF.US,D,20230217,000000,31.29,31.47,31.29,31.4274,4099,0
+ACVF.US,D,20230221,000000,31.06,31.13,30.7869,30.8258,4773,0
+ACVF.US,D,20230222,000000,30.83,30.95,30.7382,30.7382,1131,0
+ACVF.US,D,20230223,000000,31.2,31.2,30.745,30.9894,1385,0
+ACVF.US,D,20230224,000000,30.51,30.6901,30.48,30.6482,1770,0
+ACVF.US,D,20230227,000000,31.06,31.06,30.73,30.7577,6792,0
+ACVF.US,D,20230228,000000,30.7909,30.8,30.7,30.7,825,0
+ACVF.US,D,20230301,000000,30.73,30.73,30.46,30.5744,2251,0
+ACVF.US,D,20230302,000000,30.47,30.82,30.44,30.7279,4852,0
+ACVF.US,D,20230303,000000,30.94,31.1499,30.9,31.1499,1496,0
+ACVF.US,D,20230306,000000,31.39,31.39,31.17,31.1704,2011,0
+ACVF.US,D,20230307,000000,31.11,31.11,30.6695,30.6695,1051,0
+ACVF.US,D,20230308,000000,30.7082,30.74,30.7082,30.7398,2643,0
+ACVF.US,D,20230309,000000,30.76,30.76,30.1,30.2064,6039,0
+ACVF.US,D,20230310,000000,30,30.02,29.6599,29.7283,4612,0
+ACVF.US,D,20230313,000000,29.95,30.01,29.5,29.7097,8390,0
+ACVF.US,D,20230314,000000,29.92,30.23,29.88,30.0377,6185,0
+ACVF.US,D,20230315,000000,29.5,29.81,29.5,29.799,2381,0
+ACVF.US,D,20230316,000000,29.86,30.44,29.74,30.3608,2328,0
+ACVF.US,D,20230317,000000,30.45,30.45,30.07,30.0857,3100,0
+ACVF.US,D,20230320,000000,30,30.3929,30,30.3611,5785,0
+ACVF.US,D,20230321,000000,30.5219,30.73,30.5219,30.7111,3421,0
+ACVF.US,D,20230322,000000,30.87,30.87,30.2931,30.2931,3610,0
+ACVF.US,D,20230323,000000,30.48,30.75,30.08,30.328,4944,0
+ACVF.US,D,20230324,000000,30.28,30.4275,30.1,30.4091,3693,0
+ACVF.US,D,20230327,000000,30.6,30.6,30.4766,30.4766,3552,0
+ACVF.US,D,20230328,000000,30.4684,30.47,30.4375,30.4375,10130,0
+ACVF.US,D,20230329,000000,30.75,30.834,30.72,30.834,2912,0
+ACVF.US,D,20230330,000000,31,31.0754,30.99,31.0348,2294,0
+ACVF.US,D,20230331,000000,31.19,31.5098,31.19,31.5098,1425,0
+ACVF.US,D,20230403,000000,31.6,31.6,31.4521,31.5737,1264,0
+ACVF.US,D,20230404,000000,31.6008,31.66,31.3532,31.3532,2688,0
+ACVF.US,D,20230405,000000,31.3,31.31,31.24,31.277,2540,0
+ACVF.US,D,20230406,000000,31.03,31.37,31.03,31.3042,2699,0
+ACVF.US,D,20230410,000000,31.32,31.3586,31.1567,31.3586,5828,0
+ACVF.US,D,20230411,000000,31.41,31.53,31.41,31.4171,5629,0
+ACVF.US,D,20230412,000000,31.67,31.67,31.2696,31.2696,1327,0
+ACVF.US,D,20230413,000000,31.44,31.6035,31.44,31.6035,906,0
+ACVF.US,D,20230414,000000,31.3017,31.4738,31.3017,31.4738,793,0
+ACVF.US,D,20230417,000000,31.36,31.6,31.36,31.5799,7784,0
+ACVF.US,D,20230418,000000,31.75,31.7501,31.675,31.71,4569,0
+ACVF.US,D,20230419,000000,31.5,31.68,31.5,31.62,2036,0
+ACVF.US,D,20230420,000000,31.52,31.52,31.32,31.3873,2419,0
+ACVF.US,D,20230421,000000,31.42,31.43,31.4,31.4191,1015,0
+ACVF.US,D,20230424,000000,31.28,31.46,31.28,31.4532,11228,0
+ACVF.US,D,20230425,000000,31.42,31.42,31.0197,31.0197,4736,0
+ACVF.US,D,20230426,000000,31.22,31.22,30.8206,30.8206,3322,0
+ACVF.US,D,20230427,000000,31.01,31.596,31.01,31.3519,12906,0
+ACVF.US,D,20230428,000000,31.44,31.6499,31.44,31.6484,1220,0
+ACVF.US,D,20230501,000000,31.53,31.78,31.53,31.6853,2210,0
+ACVF.US,D,20230502,000000,31.65,31.65,31.26,31.3149,1766,0
+ACVF.US,D,20230503,000000,31.3028,31.39,31.0283,31.0283,1872,0
+ACVF.US,D,20230504,000000,30.83,30.892,30.69,30.752,8636,0
+ACVF.US,D,20230505,000000,31.2,31.2936,31.1963,31.2936,4848,0
+ACVF.US,D,20230508,000000,31.43,31.43,31.24,31.29,3086,0
+ACVF.US,D,20230509,000000,31.26,31.26,31.181,31.181,2361,0
+ACVF.US,D,20230510,000000,31.26,31.26,31,31.2466,1779,0
+ACVF.US,D,20230511,000000,31,31.1,31,31.0898,3095,0
+ACVF.US,D,20230512,000000,31.29,31.31,30.93,31.1033,3199,0
+ACVF.US,D,20230515,000000,31.04,31.2142,31.04,31.2142,3491,0
+ACVF.US,D,20230516,000000,31.26,31.26,31.025,31.025,1301,0
+ACVF.US,D,20230517,000000,31.08,31.43,31.08,31.4059,10580,0
+ACVF.US,D,20230518,000000,31.52,31.7287,31.49,31.7287,712,0
+ACVF.US,D,20230519,000000,31.94,31.94,31.715,31.735,2729,0
+ACVF.US,D,20230522,000000,31.7,31.7685,31.7,31.705,4817,0
+ACVF.US,D,20230523,000000,31.52,31.615,31.3541,31.3541,1117,0
+ACVF.US,D,20230524,000000,31.07,31.08,31.05,31.0771,1328,0
+ACVF.US,D,20230525,000000,31.425,31.59,31.425,31.5286,27008,0
+ACVF.US,D,20230526,000000,33.95,33.95,31.8,31.9713,87353,0
+ACVF.US,D,20230530,000000,32.18,32.18,31.876,31.9357,27798,0
+ACVF.US,D,20230531,000000,31.85,31.85,31.6,31.7008,37771,0
+ACVF.US,D,20230601,000000,31.75,32.16,31.63,31.9865,34271,0
+ACVF.US,D,20230602,000000,32.24,32.52,32.24,32.514,12497,0
+ACVF.US,D,20230605,000000,32.59,32.65,32.43,32.4518,19702,0
+ACVF.US,D,20230606,000000,32.46,32.52,32.3568,32.5016,13871,0
+ACVF.US,D,20230607,000000,32.57,32.5954,32.4101,32.445,9611,0
+ACVF.US,D,20230608,000000,32.4499,32.66,32.4499,32.6281,8684,0
+ACVF.US,D,20230609,000000,32.79,32.87,32.6401,32.7138,8810,0
+ACVF.US,D,20230612,000000,32.86,33.03,32.78,32.9898,8422,0
+ACVF.US,D,20230613,000000,33.43,33.43,33.11,33.2702,31864,0
+ACVF.US,D,20230614,000000,33.34,33.48,33.2,33.302,12102,0
+ACVF.US,D,20230615,000000,33.35,33.85,33.33,33.7513,7487,0
+ACVF.US,D,20230616,000000,34.07,34.085,33.63,33.6552,23681,0
+ACVF.US,D,20230620,000000,33.66,33.66,33.34,33.49,46597,0
+ACVF.US,D,20230621,000000,33.36,33.465,33.29,33.31,20440,0
+ACVF.US,D,20230622,000000,33.26,33.35,33.2,33.346,5806,0
+ACVF.US,D,20230623,000000,32.85,33.17,32.85,33.02,16697,0
+ACVF.US,D,20230626,000000,33.02,33.02,32.88,32.9,3773,0
+ACVF.US,D,20230627,000000,33.05,33.3599,33,33.3121,3315,0
+ACVF.US,D,20230628,000000,33.17,33.3,33.155,33.2066,5308,0
+ACVF.US,D,20230629,000000,33.34,33.45,33.2808,33.45,3357,0
+ACVF.US,D,20230630,000000,33.8033,33.8885,33.76,33.85,5533,0
+ACVF.US,D,20230703,000000,33.87,33.8804,33.87,33.8804,2065,0
+ACVF.US,D,20230705,000000,33.79,33.8799,33.79,33.8019,4279,0
+ACVF.US,D,20230706,000000,33.58,33.58,33.4,33.5594,7243,0
+ACVF.US,D,20230707,000000,33.53,33.714,33.4443,33.4443,8233,0
+ACVF.US,D,20230710,000000,33.59,33.64,33.5402,33.6292,11475,0
+ACVF.US,D,20230711,000000,33.78,33.8646,33.6476,33.8646,5558,0
+ACVF.US,D,20230712,000000,34.06,34.229,34.0182,34.0556,7556,0
+ACVF.US,D,20230713,000000,34.25,34.43,34.16,34.3454,7892,0
+ACVF.US,D,20230714,000000,34.32,34.45,34.2874,34.2874,9681,0
+ACVF.US,D,20230717,000000,34.36,34.47,34.32,34.46,5017,0
+ACVF.US,D,20230718,000000,34.53,34.85,34.5187,34.81,34762,0
+ACVF.US,D,20230719,000000,34.99,34.99,34.7989,34.8045,14425,0
+ACVF.US,D,20230720,000000,34.78,34.78,34.58,34.5906,8313,0
+ACVF.US,D,20230721,000000,34.82,34.82,34.6352,34.6352,4121,0
+ACVF.US,D,20230724,000000,34.74,34.82,34.68,34.8166,17912,0
+ACVF.US,D,20230725,000000,34.68,34.98,34.68,34.9233,9878,0
+ACVF.US,D,20230726,000000,34.84,34.84,34.62,34.7126,11300,0
+ACVF.US,D,20230727,000000,35,35,34.5,34.5016,9118,0
+ACVF.US,D,20230728,000000,34.7195,34.8,34.69,34.7796,10035,0
+ACVF.US,D,20230731,000000,34.86,34.86,34.75,34.8139,18175,0
+ACVF.US,D,20230801,000000,34.98,34.98,34.75,34.86,15484,0
+ACVF.US,D,20230802,000000,34.79,34.79,34.2701,34.3787,26892,0
+ACVF.US,D,20230803,000000,34.09,34.36,34.09,34.308,5588,0
+ACVF.US,D,20230804,000000,34.49,34.52,34.12,34.1667,8849,0
+ACVF.US,D,20230807,000000,34.36,34.52,34.36,34.502,12520,0
+ACVF.US,D,20230808,000000,34.24,34.47,34.1781,34.4264,12519,0
+ACVF.US,D,20230809,000000,34.53,34.53,34.1843,34.1843,5717,0
+ACVF.US,D,20230810,000000,34.46,34.5799,34.2,34.2268,5463,0
+ACVF.US,D,20230811,000000,34.1861,34.24,34.1,34.1543,9830,0
+ACVF.US,D,20230814,000000,34.01,34.34,34.01,34.3372,4564,0
+ACVF.US,D,20230815,000000,34.22,34.22,34.06,34.1,13098,0
+ACVF.US,D,20230816,000000,34.16,34.169,33.8535,33.8535,12616,0
+ACVF.US,D,20230817,000000,34.26,34.26,33.6301,33.6301,5419,0
+ACVF.US,D,20230818,000000,33.44,33.68,33.44,33.5893,12140,0
+ACVF.US,D,20230821,000000,33.7,33.93,33.65,33.876,8393,0
+ACVF.US,D,20230822,000000,34.08,34.08,33.72,33.7504,5244,0
+ACVF.US,D,20230823,000000,33.72,34.1598,33.72,34.0622,10589,0
+ACVF.US,D,20230824,000000,34.31,34.31,33.7088,33.7088,2053,0
+ACVF.US,D,20230825,000000,33.87,33.9899,33.7,33.9118,3525,0
+ACVF.US,D,20230828,000000,34.21,34.21,34.045,34.17,4298,0
+ACVF.US,D,20230829,000000,34.16,34.63,34.16,34.6142,2518,0
+ACVF.US,D,20230830,000000,34.56,34.75,34.56,34.7085,2150,0
+ACVF.US,D,20230831,000000,34.85,34.86,34.7,34.7,12107,0
+ACVF.US,D,20230901,000000,34.98,34.98,34.62,34.7129,14819,0
+ACVF.US,D,20230905,000000,34.72,34.72,34.6075,34.6304,5719,0
+ACVF.US,D,20230906,000000,34.41,34.51,34.3381,34.49,18992,0
+ACVF.US,D,20230907,000000,34.26,34.45,34.26,34.3915,7407,0
+ACVF.US,D,20230908,000000,34.3,34.4299,34.3,34.417,3975,0
+ACVF.US,D,20230911,000000,34.67,34.67,34.5,34.6213,12213,0
+ACVF.US,D,20230912,000000,34.4847,34.6298,34.44,34.4406,9704,0
+ACVF.US,D,20230913,000000,34.51,34.55,34.41,34.4923,9524,0
+ACVF.US,D,20230914,000000,34.76,34.7999,34.6701,34.7549,5030,0
+ACVF.US,D,20230915,000000,34.6,34.65,34.3053,34.3053,3198,0
+ACVF.US,D,20230918,000000,34.32,34.3799,34.2431,34.2723,11588,0
+ACVF.US,D,20230919,000000,34.14,34.2064,34.0301,34.2064,2062,0
+ACVF.US,D,20230920,000000,34.34,34.35,33.9481,33.9481,2664,0
+ACVF.US,D,20230921,000000,33.77,33.77,33.3654,33.3654,4027,0
+ACVF.US,D,20230922,000000,33.79,33.79,33.24,33.2438,3935,0
+ACVF.US,D,20230925,000000,33.24,33.3403,33.16,33.3403,3594,0
+ACVF.US,D,20230926,000000,33.15,33.15,32.85,32.8658,6421,0
+ACVF.US,D,20230927,000000,33.06,33.06,32.7,32.908,2372,0
+ACVF.US,D,20230928,000000,32.83,33.21,32.83,33.1362,1710,0
+ACVF.US,D,20230929,000000,33.3699,33.37,32.9863,33.0382,16552,0
+ACVF.US,D,20231002,000000,33.06,33.1,32.62,32.984,19160,0
+ACVF.US,D,20231003,000000,32.85,32.85,32.5,32.5009,18567,0
+ACVF.US,D,20231004,000000,32.68,32.7977,32.57,32.7977,4876,0
+ACVF.US,D,20231005,000000,32.69,32.7684,32.51,32.7197,9691,0
+ACVF.US,D,20231006,000000,32.47,33.19,32.46,33.0744,8833,0
+ACVF.US,D,20231009,000000,32.89,33.249,32.86,33.249,14973,0
+ACVF.US,D,20231010,000000,33.48,33.63,33.42,33.455,17818,0
+ACVF.US,D,20231011,000000,33.54,33.57,33.39,33.5539,5302,0
+ACVF.US,D,20231012,000000,33.56,33.56,33.3613,33.3613,860,0
+ACVF.US,D,20231013,000000,33.44,33.44,33.1831,33.1831,1086,0
+ACVF.US,D,20231016,000000,33.35,33.64,33.35,33.53,6912,0
+ACVF.US,D,20231017,000000,33.35,33.69,33.3281,33.539,13112,0
+ACVF.US,D,20231018,000000,33.51,33.51,33.12,33.1245,9966,0
+ACVF.US,D,20231019,000000,33.09,33.09,32.7419,32.7601,6269,0
+ACVF.US,D,20231020,000000,32.66,32.66,32.3369,32.3369,3975,0
+ACVF.US,D,20231023,000000,32.11,32.45,32.11,32.22,9922,0
+ACVF.US,D,20231024,000000,32.36,32.53,32.36,32.4936,5046,0
+ACVF.US,D,20231025,000000,32.48,32.48,32.1627,32.21,2829,0
+ACVF.US,D,20231026,000000,32.04,32.14,31.84,31.84,6645,0
+ACVF.US,D,20231027,000000,31.85,31.85,31.4177,31.56,3748,0
+ACVF.US,D,20231030,000000,31.82,31.95,31.66,31.8922,5599,0
+ACVF.US,D,20231031,000000,31.99,32.17,31.85,32.17,3404,0
+ACVF.US,D,20231101,000000,32.27,32.48,32.22,32.4253,7251,0
+ACVF.US,D,20231102,000000,32.6,33.1,32.6,33.069,10403,0
+ACVF.US,D,20231103,000000,33.4,33.5496,33.2907,33.48,4482,0
+ACVF.US,D,20231106,000000,33.55,33.55,33.3825,33.4689,2472,0
+ACVF.US,D,20231107,000000,33.48,33.63,33.48,33.5262,4723,0
+ACVF.US,D,20231108,000000,33.6507,33.67,33.51,33.63,3724,0
+ACVF.US,D,20231109,000000,33.57,33.57,33.2664,33.2664,315,0
+ACVF.US,D,20231110,000000,33.47,33.82,33.45,33.82,11811,0
+ACVF.US,D,20231113,000000,33.77,33.8276,33.74,33.7995,3889,0
+ACVF.US,D,20231114,000000,34.21,34.555,34.21,34.5,3339,0
+ACVF.US,D,20231115,000000,34.58,34.64,34.45,34.4867,3709,0
+ACVF.US,D,20231116,000000,34.35,34.3899,34.3399,34.3899,2365,0
+ACVF.US,D,20231117,000000,34.54,34.54,34.4,34.479,5343,0
+ACVF.US,D,20231120,000000,34.555,34.74,34.555,34.702,1300,0
+ACVF.US,D,20231121,000000,34.5952,34.655,34.5952,34.6472,1376,0
+ACVF.US,D,20231122,000000,34.63,34.8,34.63,34.7592,6866,0
+ACVF.US,D,20231124,000000,34.81,34.81,34.75,34.7856,2794,0
+ACVF.US,D,20231127,000000,34.7799,34.81,34.7201,34.76,4586,0
+ACVF.US,D,20231128,000000,34.69,34.78,34.69,34.759,956,0
+ACVF.US,D,20231129,000000,35,35,34.751,34.751,10986,0
+ACVF.US,D,20231130,000000,34.9,34.9,34.66,34.8769,7852,0
+ACVF.US,D,20231201,000000,34.89,35.15,34.89,35.0947,5835,0
+ACVF.US,D,20231204,000000,35.45,35.45,34.8086,34.92,10970,0
+ACVF.US,D,20231205,000000,34.87,34.91,34.6707,34.7937,7365,0
+ACVF.US,D,20231206,000000,35.04,35.04,34.69,34.74,4413,0
+ACVF.US,D,20231207,000000,34.76,34.97,34.76,34.9314,13396,0
+ACVF.US,D,20231208,000000,34.8,35.15,34.8,35.1048,3130,0
+ACVF.US,D,20231211,000000,35.15,35.43,35.15,35.4208,8676,0
+ACVF.US,D,20231212,000000,35.46,35.6,35.18,35.5737,9187,0
+ACVF.US,D,20231213,000000,35.6296,36.07,35.61,36.0404,8634,0
+ACVF.US,D,20231214,000000,36.2,36.31,36.075,36.1267,16305,0
+ACVF.US,D,20231215,000000,35.96,36.22,35.96,36.1457,24410,0
+ACVF.US,D,20231218,000000,36.35,36.5,36.23,36.357,6949,0
+ACVF.US,D,20231219,000000,36.4844,36.5124,36.4457,36.5124,2691,0
+ACVF.US,D,20231220,000000,36.47,36.55,35.997,35.997,5855,0
+ACVF.US,D,20231221,000000,36.27,36.34,36.1013,36.3228,7697,0
+ACVF.US,D,20231222,000000,36.47,36.48,36.34,36.428,13669,0
+ACVF.US,D,20231226,000000,36.22,36.5119,36.22,36.5119,6208,0
+ACVF.US,D,20231227,000000,36.5,36.61,36.5,36.5452,4505,0
+ACVF.US,D,20231228,000000,36.65,36.68,36.615,36.63,5986,0
+ACVF.US,D,20231229,000000,36.58,36.62,36.3934,36.4841,5303,0
+ACVF.US,D,20240102,000000,36.4,36.4099,36.2136,36.3152,9108,0
+ACVF.US,D,20240103,000000,36.08,36.11,35.98,35.9803,8255,0
+ACVF.US,D,20240104,000000,36.04,36.23,35.9361,35.9361,5846,0
+ACVF.US,D,20240105,000000,36.03,36.13,35.9201,36.04,5440,0
+ACVF.US,D,20240108,000000,36.07,36.52,36.06,36.5164,10236,0
+ACVF.US,D,20240109,000000,36.3102,36.43,36.3098,36.4277,2037,0
+ACVF.US,D,20240110,000000,36.52,36.69,36.46,36.69,10845,0
+ACVF.US,D,20240111,000000,36.65,36.65,36.2915,36.612,2952,0
+ACVF.US,D,20240112,000000,36.6153,36.6699,36.53,36.6395,4393,0
+ACVF.US,D,20240116,000000,36.68,36.68,36.4701,36.557,14711,0
+ACVF.US,D,20240117,000000,36.52,36.52,36.25,36.4307,10758,0
+ACVF.US,D,20240118,000000,36.45,36.69,36.3599,36.69,32360,0
+ACVF.US,D,20240119,000000,36.71,37.13,36.71,37.13,11787,0
+ACVF.US,D,20240122,000000,37.41,37.41,37.1799,37.2182,6962,0
+ACVF.US,D,20240123,000000,37.33,37.33,37.1301,37.3,2853,0
+ACVF.US,D,20240124,000000,37.49,37.53,37.25,37.28,9364,0
+ACVF.US,D,20240125,000000,37.5,37.5,37.3,37.43,14394,0
+ACVF.US,D,20240126,000000,37.38,37.4601,37.3299,37.3989,3572,0
+ACVF.US,D,20240129,000000,37.48,37.6701,37.37,37.6701,7175,0
+ACVF.US,D,20240130,000000,37.72,37.7792,37.6525,37.7519,4718,0
+ACVF.US,D,20240131,000000,37.66,37.66,37.2929,37.2929,5738,0
+ACVF.US,D,20240201,000000,37.43,37.7075,37.3125,37.7075,2851,0
+ACVF.US,D,20240202,000000,37.7,38.09,37.69,37.86,8284,0
+ACVF.US,D,20240205,000000,37.8,37.83,37.67,37.83,7102,0
+ACVF.US,D,20240206,000000,37.85,37.85,37.7001,37.8275,9654,0
+ACVF.US,D,20240207,000000,38,38.1399,38,38.1386,4464,0
+ACVF.US,D,20240208,000000,38.17,38.27,38.15,38.27,2682,0
+ACVF.US,D,20240209,000000,38.39,38.44,38.2901,38.44,7168,0
+ACVF.US,D,20240212,000000,38.57,38.57,38.38,38.4059,9133,0
+ACVF.US,D,20240213,000000,38.02,38.02,37.7,37.95,7233,0
+ACVF.US,D,20240214,000000,38.13,38.2892,38.04,38.2892,11632,0
+ACVF.US,D,20240215,000000,38.51,38.63,38.45,38.63,5561,0
+ACVF.US,D,20240216,000000,38.63,38.63,38.4112,38.4112,7100,0
+ACVF.US,D,20240220,000000,38.37,38.37,38.02,38.1316,7605,0
+ACVF.US,D,20240221,000000,38.05,38.17,38,38.17,2052,0
+ACVF.US,D,20240222,000000,38.62,39,38.62,38.9974,3199,0
+ACVF.US,D,20240223,000000,39.05,39.1698,39.0099,39.0934,8151,0
+ACVF.US,D,20240226,000000,39.11,39.18,39.0467,39.0467,4130,0
+ACVF.US,D,20240227,000000,39.18,39.18,38.935,39.06,8404,0
+ACVF.US,D,20240228,000000,39.01,39.05,38.9763,38.9763,7959,0
+ACVF.US,D,20240229,000000,39.14,39.2189,38.993,39.2045,2227,0
+ACVF.US,D,20240301,000000,39.19,39.5371,39.19,39.5371,3896,0
+ACVF.US,D,20240304,000000,39.64,39.79,39.53,39.6665,7757,0
+ACVF.US,D,20240305,000000,39.54,39.54,39.09,39.2621,5154,0
+ACVF.US,D,20240306,000000,39.6,39.7199,39.445,39.5477,6501,0
+ACVF.US,D,20240307,000000,39.88,39.98,39.81,39.9575,3066,0
+ACVF.US,D,20240308,000000,40,40.0499,39.51,39.5538,8347,0
+ACVF.US,D,20240311,000000,39.46,39.51,39.26,39.4808,6934,0
+ACVF.US,D,20240312,000000,39.65,39.9411,39.51,39.9411,18739,0
+ACVF.US,D,20240313,000000,39.94,39.94,39.75,39.8292,10169,0
+ACVF.US,D,20240314,000000,39.88,39.88,39.415,39.5486,5833,0
+ACVF.US,D,20240315,000000,39.3,39.46,39.29,39.29,4575,0
+ACVF.US,D,20240318,000000,39.73,39.73,39.5001,39.5001,4621,0
+ACVF.US,D,20240319,000000,39.47,39.756,39.435,39.756,13078,0
+ACVF.US,D,20240320,000000,39.82,40.14,39.75,40.14,16021,0
+ACVF.US,D,20240321,000000,40.53,40.6399,40.3255,40.415,33364,0
+ACVF.US,D,20240322,000000,40.49,40.49,40.27,40.3349,11728,0
+ACVF.US,D,20240325,000000,40.34,40.34,40.1599,40.1799,21291,0
+ACVF.US,D,20240326,000000,40.31,40.31,39.9901,40.0018,19124,0
+ACVF.US,D,20240327,000000,40.28,40.3067,40.0933,40.3067,7162,0
+ACVF.US,D,20240328,000000,40.41,40.48,40.41,40.4726,5739,0
+ACVF.US,D,20240401,000000,40.52,40.52,40.1742,40.2555,16118,0
+ACVF.US,D,20240402,000000,40.02,40.02,39.765,39.9142,8713,0
+ACVF.US,D,20240403,000000,39.85,40.045,39.85,39.9104,3168,0
+ACVF.US,D,20240404,000000,40.19,40.205,39.44,39.4518,8557,0
+ACVF.US,D,20240405,000000,39.44,39.91,39.44,39.8412,23124,0
+ACVF.US,D,20240408,000000,39.93,39.93,39.8081,39.8208,7241,0
+ACVF.US,D,20240409,000000,40.01,40.01,39.5079,39.7884,15609,0
+ACVF.US,D,20240410,000000,39.42,39.51,39.304,39.4254,9121,0
+ACVF.US,D,20240411,000000,39.42,39.7,39.26,39.6193,15529,0
+ACVF.US,D,20240412,000000,39.2,39.2,38.8902,38.9544,5438,0
+ACVF.US,D,20240415,000000,39.36,39.36,38.55,38.56,9845,0
+ACVF.US,D,20240416,000000,38.61,38.61,38.46,38.5301,5427,0
+ACVF.US,D,20240417,000000,38.67,38.67,38.2785,38.2785,3964,0
+ACVF.US,D,20240418,000000,38.29,38.44,38.1153,38.1289,5164,0
+ACVF.US,D,20240419,000000,38.1,38.165,37.81,37.8765,8980,0
+ACVF.US,D,20240422,000000,37.98,38.38,37.94,38.1941,5497,0
+ACVF.US,D,20240423,000000,38.46,38.73,38.46,38.73,21969,0
+ACVF.US,D,20240424,000000,38.78,38.795,38.54,38.6945,3753,0
+ACVF.US,D,20240425,000000,38.5,38.77,38.4101,38.6786,4829,0
+ACVF.US,D,20240426,000000,38.86,38.99,38.86,38.93,3363,0
+ACVF.US,D,20240429,000000,39.1,39.1,38.89,38.9918,5622,0
+ACVF.US,D,20240430,000000,38.95,38.95,38.44,38.52,12833,0
+ACVF.US,D,20240501,000000,38.4,38.6803,38.2301,38.2517,9419,0
+ACVF.US,D,20240502,000000,38.57,38.57,38.2,38.4008,9498,0
+ACVF.US,D,20240503,000000,38.74,38.8419,38.66,38.8419,4856,0
+ACVF.US,D,20240506,000000,38.96,39.2288,38.96,39.2288,5412,0
+ACVF.US,D,20240507,000000,39.39,39.39,39.25,39.2982,5815,0
+ACVF.US,D,20240508,000000,39.14,39.31,39.14,39.2944,4669,0
+ACVF.US,D,20240509,000000,39.39,39.452,39.36,39.45,1353,0
+ACVF.US,D,20240510,000000,39.57,39.69,39.57,39.6244,3566,0
+ACVF.US,D,20240513,000000,39.78,39.78,39.5301,39.545,4087,0
+ACVF.US,D,20240514,000000,39.6,39.7459,39.55,39.7459,3541,0
+ACVF.US,D,20240515,000000,39.95,40.2508,39.95,40.2508,5436,0
+ACVF.US,D,20240516,000000,40.28,40.37,40.2006,40.2006,3691,0
+ACVF.US,D,20240517,000000,40.29,40.29,40.06,40.1536,1485,0
+ACVF.US,D,20240520,000000,40.19,40.3,40.19,40.2225,3962,0
+ACVF.US,D,20240521,000000,40.25,40.277,40.1801,40.277,1975,0
+ACVF.US,D,20240522,000000,40.35,40.35,40.08,40.0966,5574,0
+ACVF.US,D,20240523,000000,40.2768,40.3899,39.84,39.8552,25510,0
+ACVF.US,D,20240524,000000,40.03,40.21,40.03,40.1064,91554,0
+ACVF.US,D,20240528,000000,40.21,40.21,39.93,40.1018,17698,0
+ACVF.US,D,20240529,000000,39.79,39.91,39.79,39.81,7619,0
+ACVF.US,D,20240530,000000,39.69,39.77,39.55,39.6022,10154,0
+ACVF.US,D,20240531,000000,39.63,39.8274,39.3095,39.8274,2470,0
+ACVF.US,D,20240603,000000,40.17,40.17,39.62,39.9215,2414,0
+ACVF.US,D,20240604,000000,39.89,40.0133,39.785,40.0133,4711,0
+ACVF.US,D,20240605,000000,40.3,40.5,40.11,40.4943,5740,0
+ACVF.US,D,20240606,000000,40.59,40.59,40.43,40.4981,9631,0
+ACVF.US,D,20240607,000000,40.3545,40.63,40.3545,40.44,3292,0
+ACVF.US,D,20240610,000000,40.41,40.6101,40.41,40.5939,4841,0
+ACVF.US,D,20240611,000000,40.53,40.54,40.385,40.4775,13930,0
+ACVF.US,D,20240612,000000,40.79,41.03,40.79,40.93,13730,0
+ACVF.US,D,20240613,000000,41.19,41.19,40.8001,41.0535,15872,0
+ACVF.US,D,20240614,000000,40.9185,41.08,40.88,41.0566,2137,0
+ACVF.US,D,20240617,000000,41.11,41.5699,41.06,41.4689,5765,0
+ACVF.US,D,20240618,000000,41.47,41.74,41.47,41.6667,10285,0
+ACVF.US,D,20240620,000000,41.84,41.84,41.527,41.55,5390,0
+ACVF.US,D,20240621,000000,41.45,41.5399,41.38,41.4834,4070,0
+ACVF.US,D,20240624,000000,41.5,41.5399,41.3336,41.3336,4734,0
+ACVF.US,D,20240625,000000,41.48,41.48,41.27,41.42,17111,0
+ACVF.US,D,20240626,000000,41.33,41.56,41.115,41.2884,9120,0
+ACVF.US,D,20240627,000000,41.25,41.25,41.16,41.2156,5688,0
+ACVF.US,D,20240628,000000,41.38,41.4215,41.2684,41.2684,5041,0
+ACVF.US,D,20240701,000000,41.45,41.45,41.08,41.1683,7800,0
+ACVF.US,D,20240702,000000,40.92,41.33,40.92,41.33,9350,0
+ACVF.US,D,20240703,000000,41.42,41.5889,41.38,41.5889,3081,0
+ACVF.US,D,20240705,000000,41.63,41.6924,41.59,41.6924,4749,0
+ACVF.US,D,20240708,000000,41.95,41.95,41.705,41.747,5362,0
+ACVF.US,D,20240709,000000,41.79,41.8597,41.7873,41.7873,5991,0
+ACVF.US,D,20240710,000000,41.8655,42.1364,41.8515,42.1364,6169,0
+ACVF.US,D,20240711,000000,42.29,42.29,41.935,41.9835,5177,0
+ACVF.US,D,20240712,000000,42.3,42.52,42.2772,42.2772,10933,0
+ACVF.US,D,20240715,000000,42.49,42.49,42.34,42.3453,3548,0
+ACVF.US,D,20240716,000000,42.55,42.72,42.5,42.72,6114,0
+ACVF.US,D,20240717,000000,42.55,42.55,42.1601,42.18,11270,0
+ACVF.US,D,20240718,000000,42.29,42.33,41.775,41.8371,2919,0
+ACVF.US,D,20240719,000000,41.84,41.84,41.4754,41.4754,3931,0
+ACVF.US,D,20240722,000000,41.84,42,41.7261,41.9984,15699,0
+ACVF.US,D,20240723,000000,41.91,42.0997,41.8679,41.8679,14759,0
+ACVF.US,D,20240724,000000,41.66,41.66,41.04,41.0584,26464,0
+ACVF.US,D,20240725,000000,41,41.53,41,41,6561,0
+ACVF.US,D,20240726,000000,41.27,41.56,41.27,41.3075,6008,0
+ACVF.US,D,20240729,000000,41.43,41.56,41.34,41.44,13210,0
+ACVF.US,D,20240730,000000,41.43,41.51,41,41.13,7895,0
+ACVF.US,D,20240731,000000,41.66,41.9199,41.65,41.8311,5972,0
+ACVF.US,D,20240801,000000,41.84,41.902,41.08,41.1336,25467,0
+ACVF.US,D,20240802,000000,40.7,40.7,40.07,40.4334,18758,0
+ACVF.US,D,20240805,000000,39.08,39.7101,39.04,39.3016,19094,0
+ACVF.US,D,20240806,000000,39.65,40.2475,39.64,39.8315,3152,0
+ACVF.US,D,20240807,000000,40.34,40.4,39.3879,39.3879,22576,0
+ACVF.US,D,20240808,000000,39.89,40.37,39.76,40.35,9912,0
+ACVF.US,D,20240809,000000,40.39,40.624,40.32,40.4863,14421,0
+ACVF.US,D,20240812,000000,40.425,40.6454,40.3425,40.4398,7419,0
+ACVF.US,D,20240813,000000,40.7,41.19,40.7,41.121,6878,0
+ACVF.US,D,20240814,000000,41.33,41.35,41.27,41.3488,12243,0
+ACVF.US,D,20240815,000000,41.73,42,41.728,41.9846,3388,0
+ACVF.US,D,20240816,000000,41.89,42.15,41.89,42.105,6622,0
+ACVF.US,D,20240819,000000,42.24,42.62,42.1501,42.62,9285,0
+ACVF.US,D,20240820,000000,42.56,42.635,42.42,42.4845,5444,0
+ACVF.US,D,20240821,000000,42.5954,42.7174,42.57,42.7057,14454,0
+ACVF.US,D,20240822,000000,42.91,42.91,42.2973,42.2973,13898,0
+ACVF.US,D,20240823,000000,42.63,42.7996,42.575,42.7996,8685,0
+ACVF.US,D,20240826,000000,42.88,42.9,42.64,42.6404,5217,0
+ACVF.US,D,20240827,000000,42.6,42.85,42.6,42.8011,12112,0
+ACVF.US,D,20240828,000000,42.77,42.82,42.3508,42.6097,11070,0
+ACVF.US,D,20240829,000000,42.6904,42.855,42.55,42.55,3538,0
+ACVF.US,D,20240830,000000,42.83,42.9504,42.5822,42.9504,9505,0
+ACVF.US,D,20240903,000000,42.81,42.81,41.91,42.0486,6661,0
+ACVF.US,D,20240904,000000,42.03,42.2125,42.03,42.1228,6510,0
+ACVF.US,D,20240905,000000,42.06,42.06,41.78,41.82,3737,0
+ACVF.US,D,20240906,000000,41.9,41.9,41.15,41.1621,5617,0
+ACVF.US,D,20240909,000000,41.54,41.726,41.54,41.72,5591,0
+ACVF.US,D,20240910,000000,41.95,41.95,41.54,41.9,6578,0
+ACVF.US,D,20240911,000000,41.4525,42.2818,41.22,42.2818,3349,0
+ACVF.US,D,20240912,000000,42.27,42.6,42.27,42.555,7632,0
+ACVF.US,D,20240913,000000,42.74,42.82,42.74,42.82,1776,0
+ACVF.US,D,20240916,000000,42.78,42.98,42.78,42.9519,7070,0
+ACVF.US,D,20240917,000000,43.15,43.17,42.81,42.8722,6929,0
+ACVF.US,D,20240918,000000,43.02,43.02,42.6847,42.6847,12122,0
+ACVF.US,D,20240919,000000,43.34,43.4898,43.2701,43.3222,6748,0
+ACVF.US,D,20240920,000000,43.19,43.21,43.12,43.19,3333,0
+ACVF.US,D,20240923,000000,43.33,43.37,43.28,43.37,4748,0
+ACVF.US,D,20240924,000000,43.42,43.52,43.3865,43.5,11847,0
+ACVF.US,D,20240925,000000,43.52,43.54,43.4,43.4129,3914,0
+ACVF.US,D,20240926,000000,43.8,43.8,43.5,43.6477,29796,0
+ACVF.US,D,20240927,000000,43.7299,43.7299,43.5626,43.5875,4290,0
+ACVF.US,D,20240930,000000,43.48,43.6473,43.35,43.6473,3721,0
+ACVF.US,D,20241001,000000,44,44,43.1075,43.27,10699,0
+ACVF.US,D,20241002,000000,43.26,43.35,43.2196,43.35,7633,0
+ACVF.US,D,20241003,000000,43.23,43.33,43.0851,43.1949,5669,0
+ACVF.US,D,20241004,000000,43.61,43.62,43.38,43.5519,1576,0
+ACVF.US,D,20241007,000000,43.53,43.55,43.2253,43.2797,7852,0
+ACVF.US,D,20241008,000000,43.39,43.7702,43.39,43.7702,2893,0
+ACVF.US,D,20241009,000000,43.85,44.0908,43.81,44.0908,3347,0
+ACVF.US,D,20241010,000000,43.96,44.04,43.8993,43.9927,2251,0
+ACVF.US,D,20241011,000000,43.92,44.279,43.92,44.2632,15035,0
+ACVF.US,D,20241014,000000,44.45,44.67,44.44,44.58,5358,0
+ACVF.US,D,20241015,000000,44.54,44.66,44.1,44.17,3284,0
+ACVF.US,D,20241016,000000,44.28,45,44.26,44.4384,4355,0
+ACVF.US,D,20241017,000000,44.75,44.75,44.4873,44.51,3808,0
+ACVF.US,D,20241018,000000,44.4987,44.599346,44.4987,44.5577,5186,0
+ACVF.US,D,20241021,000000,44.56,44.56,44.3488,44.4166,5159,0
+ACVF.US,D,20241022,000000,44.31,44.43,44.245,44.3724,2241,0
+ACVF.US,D,20241023,000000,44.24,44.24,43.8225,44.0152,10485,0
+ACVF.US,D,20241024,000000,44.27,44.27,44.08,44.14,2765,0
+ACVF.US,D,20241025,000000,44.3,44.3,44,44.0073,9940,0
+ACVF.US,D,20241028,000000,44.31,44.31,44.0987,44.0987,5837,0
+ACVF.US,D,20241029,000000,44.14,44.25,44.14,44.18,6111,0
+ACVF.US,D,20241030,000000,44.1486,44.1659,43.983,43.983,3318,0
+ACVF.US,D,20241031,000000,43.86,43.86,43.303,43.303,2860,0
+ACVF.US,D,20241101,000000,43.4466,43.73,43.4466,43.5201,2726,0
+ACVF.US,D,20241104,000000,43.44,43.6,43.38,43.4055,8023,0
+ACVF.US,D,20241105,000000,43.5,43.96,43.5,43.96,17458,0
+ACVF.US,D,20241106,000000,45.06,45.38,44.7129,45.08,23969,0
+ACVF.US,D,20241107,000000,45.31,45.82,45.26,45.82,11765,0
+ACVF.US,D,20241108,000000,45.47,45.72,45.37,45.593,10305,0
+ACVF.US,D,20241111,000000,45.96,45.96,45.64,45.71,12951,0
+ACVF.US,D,20241112,000000,45.76,45.8,45.4157,45.55,6884,0
+ACVF.US,D,20241113,000000,45.61,45.7,45.495,45.57,19720,0
+ACVF.US,D,20241114,000000,45.45,45.6,45.23,45.25,4639,0
+ACVF.US,D,20241115,000000,45,45.03,44.5824,44.63,10379,0
+ACVF.US,D,20241118,000000,44.6399,44.88,44.6399,44.77,11523,0
+ACVF.US,D,20241119,000000,44.46,44.8507,44.46,44.8507,4998,0
+ACVF.US,D,20241120,000000,44.66,44.94,44.5875,44.8601,6362,0
+ACVF.US,D,20241121,000000,45.214,45.45,45.214,45.3988,5362,0
+ACVF.US,D,20241122,000000,45.5399,45.6551,45.4636,45.626,9979,0
+ACVF.US,D,20241125,000000,45.89,45.89,45.64,45.6839,13692,0
+ACVF.US,D,20241126,000000,45.69,45.8621,45.6515,45.8621,19639,0
+ACVF.US,D,20241127,000000,45.86,45.86,45.6,45.6521,4553,0
+ACVF.US,D,20241129,000000,45.8169,45.9962,45.8169,45.9264,2636,0
+ACVF.US,D,20241202,000000,45.929,46.03,45.83,45.9129,7728,0
+ACVF.US,D,20241203,000000,45.81,45.86,45.715,45.8143,8040,0
+ACVF.US,D,20241204,000000,45.92,46.1,45.9,46.1,9590,0
+ACVF.US,D,20241205,000000,46.08,46.1,45.9,45.9,15330,0
+ACVF.US,D,20241206,000000,46.04,46.0771,45.9497,45.9565,6532,0
+ACVF.US,D,20241209,000000,45.97,45.98,45.51,45.56,13234,0
+ACVF.US,D,20241210,000000,45.57,45.57,45.23,45.23,10281,0
+ACVF.US,D,20241211,000000,45.445,45.59,45.445,45.53,7323,0
+ACVF.US,D,20241212,000000,45.3509,45.51,45.22,45.2228,5424,0
+ACVF.US,D,20241213,000000,45.52,45.52,45.18,45.2601,4261,0
+ACVF.US,D,20241216,000000,45.3437,45.44,45.27,45.311,5412,0
+ACVF.US,D,20241217,000000,45.02,45.12,45,45.0355,6733,0
+ACVF.US,D,20241218,000000,45.025,45.16,43.7846,43.85,8395,0
+ACVF.US,D,20241219,000000,44.13,44.23,43.68,43.69,12889,0
+ACVF.US,D,20241220,000000,43.65,44.5099,43.5,44.071,10386,0
+ACVF.US,D,20241223,000000,44,44.48,43.97,44.46,9919,0
+ACVF.US,D,20241224,000000,44.462,44.7691,44.4,44.7691,6886,0
+ACVF.US,D,20241226,000000,44.7,44.92,44.7,44.91,10193,0
+ACVF.US,D,20241227,000000,44.585,44.66,44.09,44.3,3189,0
+ACVF.US,D,20241230,000000,43.99,44.17,43.665,43.89,6790,0
+ACVF.US,D,20241231,000000,44.1637,44.1637,43.71,43.72,4849,0
+ACVF.US,D,20250102,000000,44,44,43.4648,43.77,14065,0
+ACVF.US,D,20250103,000000,44.07,44.39,43.84,44.2871,6086,0
+ACVF.US,D,20250106,000000,44.725,44.8,44.3994,44.3994,5472,0
+ACVF.US,D,20250107,000000,44.28,44.61,43.9442,43.9523,5711,0
+ACVF.US,D,20250108,000000,43.9,44.14,43.84,44.1107,5746,0
+ACVF.US,D,20250110,000000,43.72,43.88,43.32,43.4117,20438,0
+ACVF.US,D,20250113,000000,43.16,43.5296,43.09,43.5296,13807,0
+ACVF.US,D,20250114,000000,43.78,43.83,43.4,43.71,8517,0
+ACVF.US,D,20250115,000000,44.247,44.48,44.164,44.4004,15912,0
+ACVF.US,D,20250116,000000,44.61,44.65,44.409,44.56,9533,0
+ACVF.US,D,20250117,000000,44.9,45.09,44.8905,44.975,20435,0
+ACVF.US,D,20250121,000000,45.2097,45.46,45.2097,45.4423,12336,0
+ACVF.US,D,20250122,000000,45.61,45.87,45.61,45.7566,18430,0
+ACVF.US,D,20250123,000000,45.55,45.91,45.4838,45.91,9779,0
+ACVF.US,D,20250124,000000,45.84,45.92,45.62,45.7169,21580,0
+ACVF.US,D,20250127,000000,44.83,44.885,44.626,44.7467,13580,0
+ACVF.US,D,20250128,000000,44.99,45.08,44.6799,45.02,16637,0
+ACVF.US,D,20250129,000000,44.9522,45.07,44.645,44.77,6017,0
+ACVF.US,D,20250130,000000,45.03,45.16,44.83,45.13,14803,0
+ACVF.US,D,20250131,000000,45.13,45.43,44.8,44.84,8203,0
+ACVF.US,D,20250203,000000,44.21,44.73,44.04,44.57,13226,0
+ACVF.US,D,20250204,000000,44.5512,44.7721,44.5512,44.73,12506,0
+ACVF.US,D,20250205,000000,44.99,45.2008,44.88,45.2008,6523,0
+ACVF.US,D,20250206,000000,45.44,45.44,45.26,45.41,7848,0
+ACVF.US,D,20250207,000000,45.6391,45.6391,45.171,45.171,5572,0
+ACVF.US,D,20250210,000000,45.472,45.55,45.42,45.55,7653,0
+ACVF.US,D,20250211,000000,45.3694,45.48,45.25,45.4518,11292,0
+ACVF.US,D,20250212,000000,45.135,45.31,45.135,45.2538,6653,0
+ACVF.US,D,20250213,000000,45.429,45.76,45.429,45.76,5196,0
+ACVF.US,D,20250214,000000,45.8102,45.8102,45.65,45.7,17797,0
+ACVF.US,D,20250218,000000,45.7766,45.8772,45.68,45.8772,4435,0
+ACVF.US,D,20250219,000000,45.85,46.07,45.85,46.06,2727,0
+ACVF.US,D,20250220,000000,45.87,45.93,45.71,45.93,3869,0
+ACVF.US,D,20250221,000000,45.812,46.04,45.15,45.16,6991,0
+ACVF.US,D,20250224,000000,45.13,45.31,44.99,44.99,5615,0
+ACVF.US,D,20250225,000000,45.04,45.04,44.64,44.89,5717,0
+ACVF.US,D,20250226,000000,45.0556,45.34,44.89,44.97,10423,0
+ACVF.US,D,20250227,000000,45.04,45.2399,44.3649,44.3649,6399,0
+ACVF.US,D,20250228,000000,44.425,44.9669,44.295,44.9669,4052,0
+ACVF.US,D,20250303,000000,45.1,45.1,44.17,44.2452,9548,0
+ACVF.US,D,20250304,000000,44.12,44.12,43.4956,43.7233,9675,0
+ACVF.US,D,20250305,000000,43.7607,44.252,43.75,44.2172,4596,0
+ACVF.US,D,20250306,000000,43.64,43.9383,43.3499,43.4803,13104,0
+ACVF.US,D,20250307,000000,43.45,43.7077,43,43.7077,18596,0
+ACVF.US,D,20250310,000000,43.0347,43.09,42.51,42.6939,4322,0
+ACVF.US,D,20250311,000000,42.46,42.7487,42.12,42.3316,8876,0
+ACVF.US,D,20250312,000000,42.66,42.7265,42.29,42.434,11990,0
+ACVF.US,D,20250313,000000,42.35,42.36,41.93,42.0077,10630,0
+ACVF.US,D,20250314,000000,42.49,42.8775,42.31,42.8775,2996,0
+ACVF.US,D,20250317,000000,43.08,43.31,42.82,43.31,3080,0
+ACVF.US,D,20250318,000000,42.98,43.14,42.77,42.8685,7958,0
+ACVF.US,D,20250319,000000,43.01,43.38,42.98,43.3128,4114,0
+ACVF.US,D,20250320,000000,43.44,43.48,43.05,43.224,4917,0
+ACVF.US,D,20250321,000000,42.99,43.095,42.8405,43.0794,6092,0
+ACVF.US,D,20250324,000000,43.432,43.7868,43.41,43.7868,25220,0
+ACVF.US,D,20250325,000000,43.71,43.8362,43.64,43.71,3931,0
+ACVF.US,D,20250326,000000,43.6535,43.6535,43.18,43.29,4832,0
+ACVF.US,D,20250327,000000,43.06,43.41,43.06,43.16,4019,0
+ACVF.US,D,20250328,000000,43.1,43.1,42.45,42.5226,5270,0
+ACVF.US,D,20250331,000000,41.93,42.8999,41.9257,42.82,13399,0
+ACVF.US,D,20250401,000000,42.41,42.96,42.41,42.917,6301,0
+ACVF.US,D,20250402,000000,42.601,43.31,42.41,43.235,5628,0
+ACVF.US,D,20250403,000000,42.172,42.172,41.505,41.505,10052,0
+ACVF.US,D,20250404,000000,40.51,40.7,38.99,39,52272,0
+ACVF.US,D,20250407,000000,37.77,40.03,37.4943,38.8044,24797,0
+ACVF.US,D,20250408,000000,39.905,40.22,37.85,38.2519,14100,0
+ACVF.US,D,20250409,000000,38.54,41.6545,38.01,41.6005,20777,0
+ACVF.US,D,20250410,000000,40.57,40.95,39.34,40.3321,18232,0
+ACVF.US,D,20250411,000000,40.17,41.0199,40.04,40.95,10132,0
+ACVF.US,D,20250414,000000,41.5,41.662,41.144,41.4193,15094,0
+ACVF.US,D,20250415,000000,41.7,41.7,41.35,41.4106,6769,0
+ACVF.US,D,20250416,000000,41.16,41.16,40.18,40.5106,11547,0
+ACVF.US,D,20250417,000000,40.79,41.03,40.7,40.7007,9158,0
+ACVF.US,D,20250421,000000,40.438,40.49,39.375,39.7516,6051,0
+ACVF.US,D,20250422,000000,40.25,40.76,40.1401,40.6773,3847,0
+ACVF.US,D,20250423,000000,41.68,41.9,41.04,41.2154,9042,0
+ACVF.US,D,20250424,000000,41.44,42.0299,41.32,41.991,5085,0
+ACVF.US,D,20250425,000000,41.85,42.2076,41.77,42.2076,9427,0
+ACVF.US,D,20250428,000000,42.3355,42.37,41.7502,42.2469,1783,0
+ACVF.US,D,20250429,000000,42.32,42.6,42.15,42.5702,2633,0
+ACVF.US,D,20250430,000000,42.01,42.7568,42.01,42.7568,1716,0
+ACVF.US,D,20250501,000000,43.01,43.24,42.84,42.84,4709,0
+ACVF.US,D,20250502,000000,43.51,43.7096,43.38,43.5895,3408,0
+ACVF.US,D,20250505,000000,43.39,43.7099,43.39,43.4597,7686,0
+ACVF.US,D,20250506,000000,43.2677,43.3592,43.07,43.08,5792,0
+ACVF.US,D,20250507,000000,43.1888,43.3801,43.14,43.3801,3691,0
+ACVF.US,D,20250508,000000,43.64,43.96,43.52,43.6473,6312,0
+ACVF.US,D,20250509,000000,43.69,43.76,43.48,43.5689,3212,0
+ACVF.US,D,20250512,000000,44.55,44.65,44.34,44.6307,7759,0
+ACVF.US,D,20250513,000000,44.808294,45.0635,44.66,44.95,5424,0
+ACVF.US,D,20250514,000000,44.9199,44.93,44.78,44.884,9886,0
+ACVF.US,D,20250515,000000,44.895,45.2461,44.85,45.2461,4491,0
+ACVF.US,D,20250516,000000,45.32,45.608,45.32,45.608,1794,0
+ACVF.US,D,20250519,000000,45.4799,45.6939,45.26,45.6939,2882,0
+ACVF.US,D,20250520,000000,45.52,45.61,45.35,45.5233,3117,0
+ACVF.US,D,20250521,000000,45.36,45.37,44.8059,44.8059,4837,0
+ACVF.US,D,20250522,000000,44.65,44.91,44.58,44.67,6703,0
+ACVF.US,D,20250523,000000,44.3227,44.6181,44.3227,44.5047,1469,0
+ACVF.US,D,20250527,000000,44.94,45.25,44.94,45.2356,5530,0
+ACVF.US,D,20250528,000000,45.24,45.3,44.9538,44.9538,8787,0
+ACVF.US,D,20250529,000000,45.22,45.6,45,45.0569,5863,0
+ACVF.US,D,20250530,000000,45.15,45.18,44.77,45.1245,8162,0
+ACVF.US,D,20250602,000000,44.9,45.27,44.89,45.2233,4104,0
+ACVF.US,D,20250603,000000,45.2424,45.6089,45.2424,45.6089,4436,0
+ACVF.US,D,20250604,000000,45.61,45.71,45.5604,45.5604,2226,0
+ACVF.US,D,20250605,000000,45.7349,45.753838,45.4276,45.4276,1515,0
+ACVF.US,D,20250606,000000,45.84,45.8975,45.62,45.7763,3226,0
+ACVF.US,D,20250609,000000,45.68,45.97,45.68,45.7949,4421,0
+ACVF.US,D,20250610,000000,45.7475,45.965,45.7475,45.965,8826,0
+ACVF.US,D,20250611,000000,46.03,46.065,45.8,45.9312,5087,0
+ACVF.US,D,20250612,000000,46.04,46.169,46.04,46.1191,6394,0
+ACVF.US,D,20250613,000000,45.7501,45.7501,45.5698,45.5698,880,0
+ACVF.US,D,20250616,000000,45.95,46.1422,45.92,45.9325,4083,0
+ACVF.US,D,20250617,000000,45.84,45.8478,45.4801,45.5561,8003,0
+ACVF.US,D,20250618,000000,45.71,45.72,45.5424,45.5424,4014,0
+ACVF.US,D,20250620,000000,45.6285,45.85,45.3969,45.4681,2923,0
+ACVF.US,D,20250623,000000,45.46,45.9491,45.46,45.9491,2765,0
+ACVF.US,D,20250624,000000,46.25,46.5275,46.2,46.5275,2326,0
+ACVF.US,D,20250625,000000,46.53,46.62,46.26,46.3061,3382,0
+ACVF.US,D,20250626,000000,46.49,46.7,46.44,46.6556,6076,0
+ACVF.US,D,20250627,000000,46.85,47.01,46.66,46.8327,4991,0
+ACVF.US,D,20250630,000000,47.06,47.1573,46.951,47.1573,4904,0
+ACVF.US,D,20250701,000000,47.12,47.28,46.991,47.1996,3628,0
+ACVF.US,D,20250702,000000,47.0682,47.3093,47.0682,47.3093,3203,0
+ACVF.US,D,20250703,000000,47.5402,47.779,47.36,47.7118,2419,0
+ACVF.US,D,20250707,000000,47.54,47.67,47.29,47.4098,5883,0
+ACVF.US,D,20250708,000000,47.505,47.56,47.4376,47.4664,5049,0
+ACVF.US,D,20250709,000000,47.6106,47.62,47.4028,47.6191,3805,0
+ACVF.US,D,20250710,000000,47.6611,47.83,47.646,47.6832,8363,0
+ACVF.US,D,20250711,000000,47.4201,47.62,47.36,47.4365,14422,0
+ACVF.US,D,20250714,000000,47.41,47.52,47.4099,47.4964,3773,0
+ACVF.US,D,20250715,000000,47.55,47.55,47.28,47.2839,16855,0
+ACVF.US,D,20250716,000000,47.2469,47.47,47,47.47,9011,0
+ACVF.US,D,20250717,000000,47.58,47.79,47.53,47.7582,7461,0
+ACVF.US,D,20250718,000000,47.85,47.97,47.6,47.6285,3304,0
+ACVF.US,D,20250721,000000,47.82,48.04,47.66,47.66,32435,0
+ACVF.US,D,20250722,000000,47.63,47.76,47.53,47.7542,3760,0
+ACVF.US,D,20250723,000000,47.7627,48.07,47.7627,48.0658,4467,0
+ACVF.US,D,20250724,000000,48.28,48.28,48.1844,48.1844,1188,0
+ACVF.US,D,20250725,000000,48.142,48.34,48.08,48.3084,3918,0
+ACVF.US,D,20250728,000000,48.3,48.35,48.17,48.2481,4894,0
+ACVF.US,D,20250729,000000,48.22,48.37,48.1,48.1677,2204,0
+ACVF.US,D,20250730,000000,48.2,48.32,48.015,48.0676,3578,0
+ACVF.US,D,20250731,000000,48.27,48.27,47.6669,47.6669,3147,0
+ACVF.US,D,20250801,000000,47.0801,47.45,47.0306,47.1936,5035,0
+ACVF.US,D,20250804,000000,47.525,47.8697,47.46,47.8697,11333,0
+ACVF.US,D,20250805,000000,47.92,47.92,47.4906,47.5864,3598,0
+ACVF.US,D,20250806,000000,47.72,47.84,47.6,47.84,6098,0
+ACVF.US,D,20250807,000000,48.079,48.13,47.61,47.6148,1560,0
+ACVF.US,D,20250808,000000,47.79,47.91,47.79,47.8575,2476,0
+ACVF.US,D,20250811,000000,47.95,47.95,47.76,47.78,7310,0
+ACVF.US,D,20250812,000000,48.0099,48.2538,47.87,48.2538,6792,0
+ACVF.US,D,20250813,000000,48.42,48.46,48.2955,48.4503,4559,0
+ACVF.US,D,20250814,000000,48.25,48.3724,48.25,48.3724,2667,0
+ACVF.US,D,20250815,000000,48.3086,48.3086,48.2,48.2296,7796,0
+ACVF.US,D,20250818,000000,48.27,48.2994,48.22,48.2759,3132,0
+ACVF.US,D,20250819,000000,48.28,48.42,48.05,48.1019,14709,0
+ACVF.US,D,20250820,000000,48.11,48.21,47.9099,48.1734,4052,0
+ACVF.US,D,20250821,000000,48.05,48.09,47.41,48.0025,3860,0
+ACVF.US,D,20250822,000000,48.645,48.6994,48.15,48.5462,3132,0
+ACVF.US,D,20250825,000000,48.55,48.55,48.32,48.3266,7538,0
+ACVF.US,D,20250826,000000,48.31,48.4711,48.19,48.4711,4445,0
+ACVF.US,D,20250827,000000,48.495,48.62,48.45,48.61,3908,0
+ACVF.US,D,20250828,000000,48.6466,48.74,48.48,48.7259,9018,0
+ACVF.US,D,20250829,000000,48.39,48.67,48.31,48.3977,3508,0
+ACVF.US,D,20250902,000000,47.905,48.16,47.82,48.16,14758,0
+ACVF.US,D,20250903,000000,48.02,48.23,47.8901,48.0354,4726,0
+ACVF.US,D,20250904,000000,48.14,48.365,48.14,48.365,5253,0
+ACVF.US,D,20250905,000000,48.585,48.7,48.08,48.23,9690,0
+ACVF.US,D,20250908,000000,48.24,48.46,48.22,48.46,5228,0
+ACVF.US,D,20250909,000000,48.4199,48.451,48.35,48.451,1867,0
+ACVF.US,D,20250910,000000,48.7941,48.8256,48.74,48.8256,1583,0
+ACVF.US,D,20250911,000000,49.03,49.26,49.0144,49.2,26270,0
+ACVF.US,D,20250912,000000,49.08,49.22,48.93,48.93,7319,0
+ACVF.US,D,20250915,000000,48.9764,49.02,48.9219,48.9922,4407,0
+ACVF.US,D,20250916,000000,49.13,49.16,48.8366,48.8768,5203,0
+ACVF.US,D,20250917,000000,48.845,49.0509,48.845,48.8674,1808,0
+ACVF.US,D,20250918,000000,49.06,49.18,49.06,49.15,1662,0
+ACVF.US,D,20250919,000000,49.18,49.28,49.045,49.2325,6342,0
+ACVF.US,D,20250922,000000,49.09,49.44,49.0899,49.4231,18605,0
+ACVF.US,D,20250923,000000,49.4462,49.4755,49.1001,49.176,10489,0
+ACVF.US,D,20250924,000000,49.1,49.15,48.8695,48.9129,2749,0
+ACVF.US,D,20250925,000000,48.63,49.015,48.5825,48.6393,5425,0
+ACVF.US,D,20250926,000000,48.97,48.97,48.75,48.9497,19483,0
+ACVF.US,D,20250929,000000,49.05,49.14,49.05,49.0949,9903,0
+ACVF.US,D,20250930,000000,49.1481,49.306,49.07,49.306,14355,0
+ACVF.US,D,20251001,000000,49.26,49.5,49.24,49.44,8440,0
+ACVF.US,D,20251002,000000,49.55,49.55,49.355,49.4805,8113,0
+ACVF.US,D,20251003,000000,49.6282,49.819,49.52,49.5657,2552,0
+ACVF.US,D,20251006,000000,49.808,49.89,49.66,49.7017,16052,0
+ACVF.US,D,20251007,000000,49.799,49.91,49.39,49.4793,4809,0
+ACVF.US,D,20251008,000000,49.73,49.77,49.73,49.7667,7606,0
+ACVF.US,D,20251009,000000,49.83,49.83,49.52,49.5582,3652,0
+ACVF.US,D,20251010,000000,49.6983,49.6983,48.4817,48.4817,3453,0
+ACVF.US,D,20251013,000000,49.0444,49.136,48.9,49.0904,7120,0
+ACVF.US,D,20251014,000000,48.765,49.37,48.765,49.1415,3899,0
+ACVF.US,D,20251015,000000,49.5525,49.5525,48.92,49.1746,4008,0
+ACVF.US,D,20251016,000000,49.23,49.23,48.745,48.8651,8393,0
+ACVF.US,D,20251017,000000,48.94,49.13,48.8,49.08,7873,0
+ACVF.US,D,20251020,000000,49.33,49.47,49.33,49.405,5240,0
+ACVF.US,D,20251021,000000,49.57,49.57,49.44,49.44,2608,0
+ACVF.US,D,20251022,000000,49.534,49.64,49.09,49.27,7325,0
+ACVF.US,D,20251023,000000,49.42,49.6336,48.95,49.51,4860,0
+ACVF.US,D,20251024,000000,49.83,49.93,49.56,49.79,4994,0
+ACVF.US,D,20251027,000000,50.0992,50.22,50.06,50.2187,9922,0
+ACVF.US,D,20251028,000000,50.25,50.34,50.15,50.26,10923,0
+ACVF.US,D,20251029,000000,50.24,50.25,49.78,49.868,6549,0
+ACVF.US,D,20251030,000000,49.89,49.89,49.54,49.54,4048,0
+ACVF.US,D,20251031,000000,49.502,49.66,49.35,49.4631,6447,0
+ACVF.US,D,20251103,000000,49.5,49.5,49.2356,49.3479,9600,0
+ACVF.US,D,20251104,000000,48.9995,49.08,48.8,48.81,10602,0
+ACVF.US,D,20251105,000000,48.8,49.203,48.8,48.86,8212,0
+ACVF.US,D,20251106,000000,48.78,48.78,48.2,48.28,2542,0
+ACVF.US,D,20251107,000000,48.2,48.5181,47.93,48.5181,14602,0
+ACVF.US,D,20251110,000000,48.85,49.1562,48.721,49.1562,6456,0
+ACVF.US,D,20251111,000000,49.06,49.28,48.99,49.1934,6740,0
+ACVF.US,D,20251112,000000,49.479,49.4794,49.32,49.42,13071,0
+ACVF.US,D,20251113,000000,49.36,49.36,48.77,48.77,3101,0
+ACVF.US,D,20251114,000000,48.82,49.098,48.53,48.8336,2169,0
+ACVF.US,D,20251117,000000,48.74,48.7499,48.1614,48.2734,3146,0
+ACVF.US,D,20251118,000000,47.7839,48.17,47.7839,48.0126,2878,0
+ACVF.US,D,20251119,000000,47.97,48.08,47.95,48.03,3092,0
+ACVF.US,D,20251120,000000,48.8,48.99,47.29,47.29,8368,0
+ACVF.US,D,20251121,000000,47.35,47.7334,47.27,47.7334,1084,0
+ACVF.US,D,20251124,000000,47.925,48.21,47.8038,48.1213,2684,0
+ACVF.US,D,20251125,000000,48.4245,48.582,48.4245,48.582,1531,0
+ACVF.US,D,20251126,000000,48.85,49.0999,48.85,48.9638,10209,0
+ACVF.US,D,20251128,000000,48.962,49.1471,48.962,49.1253,4048,0
+ACVF.US,D,20251201,000000,48.959,49.0815,48.74,48.8444,2530,0
+ACVF.US,D,20251202,000000,49.005,49.065,48.8601,48.9966,4290,0
+ACVF.US,D,20251203,000000,49.02,49.1901,49.02,49.1725,10359,0
+ACVF.US,D,20251204,000000,49.13,49.2955,49.12,49.2151,2276,0
+ACVF.US,D,20251205,000000,49.39,49.545,49.37,49.3749,5061,0
+ACVF.US,D,20251208,000000,49.5,49.505,49.2248,49.2888,18613,0
+ACVF.US,D,20251209,000000,49.3999,49.5,49.32,49.3219,7824,0
+ACVF.US,D,20251210,000000,49.3391,49.6815,49.18,49.6815,6864,0
+ACVF.US,D,20251211,000000,49.45,49.9,49.45,49.8182,3746,0
+ACVF.US,D,20251212,000000,49.7101,49.79,49.24,49.2451,3103,0
+ACVF.US,D,20251215,000000,49.4642,49.4642,49.265,49.2878,2219,0
+ACVF.US,D,20251216,000000,49.12,49.292,49.0551,49.1777,2999,0
+ACVF.US,D,20251217,000000,49.153,49.153,48.6577,48.6577,1850,0
+ACVF.US,D,20251218,000000,49.275,49.3,48.982,48.982,5577,0
+ACVF.US,D,20251219,000000,49.34,49.5,49.1,49.4057,3895,0
+ACVF.US,D,20251222,000000,49.64,49.8034,49.61,49.8034,2939,0
+ACVF.US,D,20251223,000000,49.8,49.92,49.75,49.9039,2129,0
+ACVF.US,D,20251224,000000,50.03,50.03,49.94,50.0027,888,0
+ACVF.US,D,20251226,000000,50.11,50.119,49.95,50.038,4714,0
+ACVF.US,D,20251229,000000,49.81,49.98,49.74,49.8592,13855,0
+ACVF.US,D,20251230,000000,49.8,49.9,49.75,49.75,2647,0
+ACVF.US,D,20251231,000000,49.69,49.69,49.38,49.3919,3518,0
+ACVF.US,D,20260102,000000,49.45,49.565,49.36,49.4891,5896,0
+ACVF.US,D,20260105,000000,49.7901,49.9857,49.72,49.8,10300,0
+ACVF.US,D,20260106,000000,49.94,50.2935,49.91,50.2935,5150,0
+ACVF.US,D,20260107,000000,50.3,50.33,50.0554,50.0554,5560,0
+ACVF.US,D,20260108,000000,49.95,50.036,49.95,49.99,2631,0
+ACVF.US,D,20260109,000000,50.16,50.4,50.0509,50.31,3727,0
+ACVF.US,D,20260112,000000,50.3,50.4099,50.15,50.36,5705,0
+ACVF.US,D,20260113,000000,50.27,50.41,50.24,50.3656,3316,0
+ACVF.US,D,20260114,000000,50.105,50.2,49.85,50.1304,3361,0
+ACVF.US,D,20260115,000000,50.51,50.5624,50.31,50.31,9252,0
+ACVF.US,D,20260116,000000,50.5056,50.5056,50.3618,50.3618,2074,0
+ACVF.US,D,20260120,000000,49.66,49.875,49.34,49.3845,6950,0
+ACVF.US,D,20260121,000000,49.634,50.0602,49.54,49.95,7719,0
+ACVF.US,D,20260122,000000,50.19,50.37,50.05,50.1369,10873,0
+ACVF.US,D,20260123,000000,50.02,50.176,49.97,50.07,11181,0
+ACVF.US,D,20260126,000000,50.305,50.36,50.27,50.2793,1411,0
+ACVF.US,D,20260127,000000,50.41,50.4124,50.27,50.4107,2397,0
+ACVF.US,D,20260128,000000,50.52,50.59,50.305,50.39,13172,0
+ACVF.US,D,20260129,000000,50.31,50.31,49.71,50.15,9392,0
+ACVF.US,D,20260130,000000,50.01,50.04,49.64,49.92,7756,0
+ACVF.US,D,20260202,000000,50,50.28,49.85,50.12,8456,0
+ACVF.US,D,20260203,000000,50.08,50.18,49.34,49.6288,9478,0
+ACVF.US,D,20260204,000000,49.6,49.73,49.14,49.3769,4903,0
+ACVF.US,D,20260205,000000,48.975,49.15,48.74,48.76,8159,0
+ACVF.US,D,20260206,000000,49.54,50.11,49.52,50.06,2388,0
+ACVF.US,D,20260209,000000,50,50.4181,50,50.4181,1474,0
+ACVF.US,D,20260210,000000,50.58,50.6101,50.3685,50.3685,9510,0
+ACVF.US,D,20260211,000000,50.42,50.46,50.24,50.4124,5393,0
+ACVF.US,D,20260212,000000,50.5964,50.5964,49.64,49.6412,2625,0
+ACVF.US,D,20260213,000000,49.76,50.175,49.76,49.9106,4652,0
+ACVF.US,D,20260217,000000,49.92,49.9277,49.6,49.803,2063,0
+ACVF.US,D,20260218,000000,50,50.29,50,50.13,7669,0

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

@@ -0,0 +1,823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADPV.US,D,20221107,000000,25.11,25.11,25.03,25.03,25500,0
+ADPV.US,D,20221108,000000,25.07,25.08,25.06,25.065,23131,0
+ADPV.US,D,20221109,000000,25.07,25.08,25.066,25.066,18511,0
+ADPV.US,D,20221110,000000,25.08,25.08,25,25.0085,26149,0
+ADPV.US,D,20221111,000000,25.02,25.08,25.02,25.07,29934,0
+ADPV.US,D,20221114,000000,25.06,25.07,25,25.04,30834,0
+ADPV.US,D,20221115,000000,25.05,25.07,25.01,25.045,22376,0
+ADPV.US,D,20221116,000000,25.06,25.08,25.04,25.042,22465,0
+ADPV.US,D,20221117,000000,25.06,25.09,25.0549,25.0549,21466,0
+ADPV.US,D,20221118,000000,25.09,25.09,25.055,25.055,20328,0
+ADPV.US,D,20221121,000000,25.07,25.07,25.055,25.055,20889,0
+ADPV.US,D,20221122,000000,25.08,25.09,25.02,25.0284,24692,0
+ADPV.US,D,20221123,000000,25.1,25.11,25.07,25.07,25205,0
+ADPV.US,D,20221125,000000,25.09,25.09,25.065,25.065,11379,0
+ADPV.US,D,20221128,000000,25.09,25.09,25.075,25.075,19518,0
+ADPV.US,D,20221129,000000,25.08,25.08,25.07,25.075,18393,0
+ADPV.US,D,20221130,000000,25.08,25.095,25.08,25.095,19490,0
+ADPV.US,D,20221201,000000,25.12,25.13,25.11,25.12,25886,0
+ADPV.US,D,20221202,000000,25.08,25.08,25.075,25.075,20303,0
+ADPV.US,D,20221205,000000,25.09,25.1199,25.08,25.085,20369,0
+ADPV.US,D,20221206,000000,25.09,25.095,25.09,25.095,17199,0
+ADPV.US,D,20221207,000000,25.09,25.101,25.09,25.101,20095,0
+ADPV.US,D,20221208,000000,25.1,25.63,25.1,25.11,31599,0
+ADPV.US,D,20221209,000000,26.37,26.6,25.1,25.112,25499,0
+ADPV.US,D,20221212,000000,25.13,25.14,25.11,25.11,19018,0
+ADPV.US,D,20221213,000000,25.13,25.13,25.12,25.12,16892,0
+ADPV.US,D,20221214,000000,25.08,25.31,25.08,25.11,29498,0
+ADPV.US,D,20221215,000000,25.1001,25.14,25.1,25.13,21219,0
+ADPV.US,D,20221216,000000,25.15,25.15,25.12,25.12,22255,0
+ADPV.US,D,20221219,000000,25.15,25.15,25.11,25.138,25388,0
+ADPV.US,D,20221220,000000,25.13,25.16,25.1,25.1,21242,0
+ADPV.US,D,20221221,000000,25.03,25.09,25.03,25.07,56862,0
+ADPV.US,D,20221222,000000,25.1,25.11,25.05,25.07,28495,0
+ADPV.US,D,20221223,000000,25.07,25.0928,25.07,25.07,20198,0
+ADPV.US,D,20221227,000000,25.08,25.08,25.08,25.08,10788,0
+ADPV.US,D,20221228,000000,25.11,25.12,25.11,25.115,8377,0
+ADPV.US,D,20221229,000000,25.12,25.12,25.06,25.095,25967,0
+ADPV.US,D,20221230,000000,25.11,25.11,25.089,25.105,10352,0
+ADPV.US,D,20230103,000000,25.12,25.14,25.06,25.1281,50804,0
+ADPV.US,D,20230104,000000,25.25,25.25,25.07,25.125,24103,0
+ADPV.US,D,20230105,000000,25.071,25.3,25.07,25.13,43325,0
+ADPV.US,D,20230106,000000,25.1,25.12,25.07,25.0905,20714,0
+ADPV.US,D,20230109,000000,25.07,25.22,25.07,25.14,52206,0
+ADPV.US,D,20230110,000000,25.08,25.13,25.08,25.08,20711,0
+ADPV.US,D,20230111,000000,25.08,25.13,25.08,25.115,20466,0
+ADPV.US,D,20230112,000000,25.15,25.3,25.15,25.2,55505,0
+ADPV.US,D,20230113,000000,25.14,25.15,25.12,25.14,29142,0
+ADPV.US,D,20230117,000000,25.09,25.16,25.09,25.159,30134,0
+ADPV.US,D,20230118,000000,25.15,25.16,25.09,25.12,55228,0
+ADPV.US,D,20230119,000000,25.3,25.3,25.1,25.1,17542,0
+ADPV.US,D,20230120,000000,25.15,25.18,25.1,25.1,43949,0
+ADPV.US,D,20230123,000000,25.16,25.16,25.1,25.1,23279,0
+ADPV.US,D,20230124,000000,25.1,25.16,25.1,25.11,22009,0
+ADPV.US,D,20230125,000000,25.11,25.29,25.11,25.17,31065,0
+ADPV.US,D,20230126,000000,25.1689,25.18,25.11,25.13,26855,0
+ADPV.US,D,20230127,000000,25.15,25.165,25.15,25.165,52349,0
+ADPV.US,D,20230130,000000,25.16,25.18,25.145,25.175,22370,0
+ADPV.US,D,20230131,000000,25.16,25.44,25.09,25.43,38643,0
+ADPV.US,D,20230201,000000,25.46,25.56,25.33,25.44,27460,0
+ADPV.US,D,20230202,000000,25.37,25.48,25.35,25.35,40469,0
+ADPV.US,D,20230203,000000,25.1,25.43,25.1,25.38,29843,0
+ADPV.US,D,20230206,000000,25.58,25.58,25.27,25.34,26315,0
+ADPV.US,D,20230207,000000,25.24,26.42,25.24,25.51,39158,0
+ADPV.US,D,20230208,000000,25.37,25.4,25.25,25.37,31219,0
+ADPV.US,D,20230209,000000,25.42,25.44,25.16,25.16,22101,0
+ADPV.US,D,20230210,000000,25.17,25.47,25.1,25.29,28525,0
+ADPV.US,D,20230213,000000,25.4025,25.57,25.4025,25.52,210608,0
+ADPV.US,D,20230214,000000,25.6399,25.6399,25.38,25.495,32296,0
+ADPV.US,D,20230215,000000,25.33,25.63,25.32,25.56,67971,0
+ADPV.US,D,20230216,000000,25.4099,25.56,25.35,25.43,13765,0
+ADPV.US,D,20230217,000000,25.4,25.41,25.31,25.38,28691,0
+ADPV.US,D,20230221,000000,25.21,25.21,25.06,25.06,22882,0
+ADPV.US,D,20230222,000000,25.19,25.215,25.01,25.01,34710,0
+ADPV.US,D,20230223,000000,25.3,25.3,25.17,25.1808,14943,0
+ADPV.US,D,20230224,000000,24.98,25.1228,24.92,25.1228,14684,0
+ADPV.US,D,20230227,000000,25.28,25.32,25.08,25.1,17942,0
+ADPV.US,D,20230228,000000,25.26,25.345,25.2411,25.2411,13410,0
+ADPV.US,D,20230301,000000,25.27,25.35,25.21,25.25,13878,0
+ADPV.US,D,20230302,000000,25.12,25.34,25.06,25.34,15836,0
+ADPV.US,D,20230303,000000,25.42,25.64,25.38,25.64,11629,0
+ADPV.US,D,20230306,000000,25.62,25.62,25.42,25.47,14830,0
+ADPV.US,D,20230307,000000,25.69,25.69,25.18,25.19,21387,0
+ADPV.US,D,20230308,000000,25.16,25.2,25.065,25.18,17616,0
+ADPV.US,D,20230309,000000,25.09,25.11,24.44,24.44,27749,0
+ADPV.US,D,20230310,000000,24.37,24.37,23.74,23.8,45098,0
+ADPV.US,D,20230313,000000,23.091,23.31,22.94,23.1157,12843,0
+ADPV.US,D,20230314,000000,23.34,23.62,23.34,23.5409,15319,0
+ADPV.US,D,20230315,000000,22.84,22.85,22.645,22.8471,30382,0
+ADPV.US,D,20230316,000000,22.66,23.35,22.66,23.2886,17209,0
+ADPV.US,D,20230317,000000,22.77,22.79,22.7083,22.7083,17887,0
+ADPV.US,D,20230320,000000,22.85,22.99,22.85,22.8895,24624,0
+ADPV.US,D,20230321,000000,22.86,22.8999,22.82,22.8939,19894,0
+ADPV.US,D,20230322,000000,22.8,22.83,22.78,22.83,13576,0
+ADPV.US,D,20230323,000000,22.55,22.8,22.55,22.78,20696,0
+ADPV.US,D,20230324,000000,22.79,22.79,22.75,22.775,15645,0
+ADPV.US,D,20230327,000000,22.79,22.8,22.78,22.789,20007,0
+ADPV.US,D,20230328,000000,22.85,22.85,22.69,22.76,9046,0
+ADPV.US,D,20230329,000000,22.85,23.03,22.85,22.986,101727,0
+ADPV.US,D,20230330,000000,23.15,23.21,22.96,23.0076,18831,0
+ADPV.US,D,20230331,000000,23.15,23.46,23.15,23.46,6035,0
+ADPV.US,D,20230403,000000,23.45,23.45,23.2532,23.4399,9425,0
+ADPV.US,D,20230404,000000,23.3,23.3,22.91,22.95,12076,0
+ADPV.US,D,20230405,000000,22.6644,22.6863,22.6644,22.6863,422,0
+ADPV.US,D,20230406,000000,22.64,22.66,22.64,22.6588,1805,0
+ADPV.US,D,20230410,000000,22.71,22.93,22.66,22.9,18798,0
+ADPV.US,D,20230411,000000,23.27,23.27,22.9,23.0786,9337,0
+ADPV.US,D,20230412,000000,23.13,23.1821,23,23.0072,6585,0
+ADPV.US,D,20230413,000000,23.23,23.23,23.2224,23.2224,2747,0
+ADPV.US,D,20230414,000000,23.175,23.2094,23.05,23.2039,1700,0
+ADPV.US,D,20230417,000000,23.25,23.2597,23.12,23.2597,1047,0
+ADPV.US,D,20230418,000000,23.4363,23.4799,23.4363,23.4799,836,0
+ADPV.US,D,20230419,000000,23.21,23.2517,23.21,23.2517,250,0
+ADPV.US,D,20230420,000000,23.0888,23.0888,23.0888,23.0888,138,0
+ADPV.US,D,20230421,000000,22.98,23.12,22.97,23.1185,19055,0
+ADPV.US,D,20230424,000000,22.97,23.01,22.97,22.9778,4814,0
+ADPV.US,D,20230425,000000,22.743,22.743,22.5999,22.5999,1262,0
+ADPV.US,D,20230426,000000,22.54,22.54,22.31,22.3529,730,0
+ADPV.US,D,20230427,000000,22.37,22.5078,22.37,22.5078,320,0
+ADPV.US,D,20230428,000000,22.6549,22.6549,22.6549,22.6549,27,0
+ADPV.US,D,20230501,000000,22.9,22.935,22.88,22.935,1534,0
+ADPV.US,D,20230502,000000,22.84,22.94,22.83,22.94,4067,0
+ADPV.US,D,20230503,000000,22.8101,22.8101,22.8101,22.8101,32,0
+ADPV.US,D,20230504,000000,22.4566,22.4566,22.4566,22.4566,6,0
+ADPV.US,D,20230505,000000,22.96,23.0543,22.96,23.0543,1222,0
+ADPV.US,D,20230508,000000,23.16,23.2067,23.16,23.2067,151,0
+ADPV.US,D,20230509,000000,23.21,23.21,23.1517,23.1517,14855,0
+ADPV.US,D,20230510,000000,23.17,23.21,23.17,23.18,1916,0
+ADPV.US,D,20230511,000000,23.02,23.0424,23.02,23.0424,966,0
+ADPV.US,D,20230512,000000,23.36,23.3601,23.17,23.2401,768,0
+ADPV.US,D,20230515,000000,23.39,23.39,23.28,23.3539,9978,0
+ADPV.US,D,20230516,000000,23.2,23.2,23.0585,23.0585,417,0
+ADPV.US,D,20230517,000000,22.94,23.11,22.9,22.9922,2682,0
+ADPV.US,D,20230518,000000,23.09,23.2335,23.09,23.2335,30129,0
+ADPV.US,D,20230519,000000,23.26,23.2601,23.19,23.1914,3889,0
+ADPV.US,D,20230522,000000,23.32,23.3401,23.2809,23.2809,2368,0
+ADPV.US,D,20230523,000000,23.12,23.17,22.7857,22.7857,7364,0
+ADPV.US,D,20230524,000000,22.34,22.43,22.31,22.4273,11155,0
+ADPV.US,D,20230525,000000,22.69,22.69,22.6538,22.6538,961,0
+ADPV.US,D,20230526,000000,22.7447,22.92,22.7447,22.9042,1634,0
+ADPV.US,D,20230530,000000,22.91,22.91,22.89,22.9081,3196,0
+ADPV.US,D,20230531,000000,22.51,22.6316,22.51,22.6316,725,0
+ADPV.US,D,20230601,000000,22.78,22.9601,22.78,22.9175,1158,0
+ADPV.US,D,20230602,000000,23.245,23.5301,23.245,23.4976,2450,0
+ADPV.US,D,20230605,000000,23.37,23.43,23.28,23.4032,6496,0
+ADPV.US,D,20230606,000000,23.78,23.82,23.73,23.8,22534,0
+ADPV.US,D,20230607,000000,23.8,23.8828,23.8,23.8828,362,0
+ADPV.US,D,20230608,000000,23.83,23.8839,23.83,23.8839,152,0
+ADPV.US,D,20230609,000000,23.92,23.92,23.8,23.8166,21314,0
+ADPV.US,D,20230612,000000,23.925,23.9744,23.925,23.9744,1093,0
+ADPV.US,D,20230613,000000,24.23,24.24,24.21,24.24,16869,0
+ADPV.US,D,20230614,000000,24.24,24.24,23.99,24.0534,652,0
+ADPV.US,D,20230615,000000,24.2101,24.31,24.2101,24.2158,5234,0
+ADPV.US,D,20230616,000000,24.1261,24.1261,24.1261,24.1261,170,0
+ADPV.US,D,20230620,000000,24.01,24.0886,24.01,24.0886,276,0
+ADPV.US,D,20230621,000000,24.04,24.13,23.89,24.0875,6723,0
+ADPV.US,D,20230622,000000,24,24.01,23.98,23.9855,16480,0
+ADPV.US,D,20230623,000000,23.82,23.8266,23.82,23.8266,245,0
+ADPV.US,D,20230626,000000,23.9073,23.9073,23.9073,23.9073,42,0
+ADPV.US,D,20230627,000000,24.29,24.34,24.29,24.34,8238,0
+ADPV.US,D,20230628,000000,24.3384,24.3384,24.3384,24.3384,68,0
+ADPV.US,D,20230629,000000,24.48,24.4801,24.47,24.4779,1865,0
+ADPV.US,D,20230630,000000,24.73,24.96,24.73,24.9587,3792,0
+ADPV.US,D,20230703,000000,24.87,24.87,24.8437,24.8437,346,0
+ADPV.US,D,20230705,000000,24.6106,24.71,24.6106,24.6625,13077,0
+ADPV.US,D,20230706,000000,24.02,24.2601,24.02,24.2601,1158,0
+ADPV.US,D,20230707,000000,24.57,24.63,24.57,24.5865,725,0
+ADPV.US,D,20230710,000000,24.96,25.15,24.95,25.1384,6124,0
+ADPV.US,D,20230711,000000,25.22,25.3636,25.2055,25.3636,8412,0
+ADPV.US,D,20230712,000000,25.465,25.48,25.45,25.4503,10080,0
+ADPV.US,D,20230713,000000,25.63,25.7268,25.63,25.7268,994,0
+ADPV.US,D,20230714,000000,25.71,25.71,25.42,25.4608,34200,0
+ADPV.US,D,20230717,000000,25.68,25.855,25.68,25.7986,1932,0
+ADPV.US,D,20230718,000000,25.92,26.05,25.92,26.0453,19675,0
+ADPV.US,D,20230719,000000,25.96,25.96,25.86,25.935,1300,0
+ADPV.US,D,20230720,000000,25.64,25.64,25.54,25.5525,1788,0
+ADPV.US,D,20230721,000000,25.45,25.47,25.4126,25.4126,469,0
+ADPV.US,D,20230724,000000,25.34,25.3903,25.32,25.3903,903,0
+ADPV.US,D,20230725,000000,25.67,25.74,25.67,25.73,7078,0
+ADPV.US,D,20230726,000000,25.61,25.75,25.61,25.7008,10460,0
+ADPV.US,D,20230727,000000,25.88,25.93,25.4,25.4551,7548,0
+ADPV.US,D,20230728,000000,25.82,25.82,25.74,25.7772,5550,0
+ADPV.US,D,20230731,000000,25.82,25.875,25.8,25.875,1299,0
+ADPV.US,D,20230801,000000,25.5211,25.6355,25.5211,25.6355,3779,0
+ADPV.US,D,20230802,000000,25.66,25.7328,25.53,25.7328,820,0
+ADPV.US,D,20230803,000000,25.49,25.54,25.48,25.51,2325,0
+ADPV.US,D,20230804,000000,25.77,25.8204,25.59,25.6171,3863,0
+ADPV.US,D,20230807,000000,25.7,25.734,25.69,25.734,1286,0
+ADPV.US,D,20230808,000000,25.78,25.81,25.78,25.7901,1756,0
+ADPV.US,D,20230809,000000,25.35,25.38,25.2678,25.2678,903,0
+ADPV.US,D,20230810,000000,25.03,25.1311,24.945,25.1311,18577,0
+ADPV.US,D,20230811,000000,25.1699,25.27,25.1101,25.1233,2456,0
+ADPV.US,D,20230814,000000,25.02,25.26,25.02,25.2596,1949,0
+ADPV.US,D,20230815,000000,25,25.03,24.9541,24.9541,647,0
+ADPV.US,D,20230816,000000,24.9301,24.9999,24.57,24.5853,2890,0
+ADPV.US,D,20230817,000000,24.3,24.335,23.9753,23.9753,596,0
+ADPV.US,D,20230818,000000,24.05,24.2299,24.05,24.1439,2632,0
+ADPV.US,D,20230821,000000,24.14,24.3303,24.03,24.3303,989,0
+ADPV.US,D,20230822,000000,24.27,24.32,24.24,24.288,18080,0
+ADPV.US,D,20230823,000000,24.2898,24.673,24.2898,24.673,454,0
+ADPV.US,D,20230824,000000,24.44,24.4801,24.27,24.3057,3058,0
+ADPV.US,D,20230825,000000,24.44,24.63,24.43,24.5214,618,0
+ADPV.US,D,20230828,000000,24.8262,24.85,24.75,24.77,8295,0
+ADPV.US,D,20230829,000000,24.81,25.1089,24.81,25.1089,88475,0
+ADPV.US,D,20230830,000000,25.26,25.4099,25.26,25.3414,2854,0
+ADPV.US,D,20230831,000000,25.43,25.43,25.4281,25.4281,20753,0
+ADPV.US,D,20230901,000000,25.688,25.688,25.64,25.6447,2183,0
+ADPV.US,D,20230905,000000,25.13,25.14,25.06,25.06,807,0
+ADPV.US,D,20230906,000000,25.091,25.1382,25.09,25.09,1320,0
+ADPV.US,D,20230907,000000,25.0537,25.21,25.0537,25.195,843,0
+ADPV.US,D,20230908,000000,25.31,25.31,25.2282,25.2282,327,0
+ADPV.US,D,20230911,000000,25.27,25.34,25.2536,25.2536,1325,0
+ADPV.US,D,20230912,000000,24.93,24.9315,24.93,24.9315,35180,0
+ADPV.US,D,20230913,000000,24.66,24.66,24.59,24.6221,725,0
+ADPV.US,D,20230914,000000,24.97,25.0284,24.96,25.0284,3660,0
+ADPV.US,D,20230915,000000,24.7449,24.7449,24.7449,24.7449,8,0
+ADPV.US,D,20230918,000000,24.82,24.92,24.82,24.8275,3256,0
+ADPV.US,D,20230919,000000,24.62,24.62,24.5995,24.5995,120,0
+ADPV.US,D,20230920,000000,24.92,24.92,24.3641,24.3641,1665,0
+ADPV.US,D,20230921,000000,23.8801,24.02,23.8453,23.8453,35878,0
+ADPV.US,D,20230922,000000,23.96,23.9605,23.84,23.8424,31257,0
+ADPV.US,D,20230925,000000,23.78,23.9201,23.75,23.83,40835,0
+ADPV.US,D,20230926,000000,23.8,23.8401,23.6976,23.6976,1625,0
+ADPV.US,D,20230927,000000,24.0501,24.16,23.97,24.1131,6088,0
+ADPV.US,D,20230928,000000,24.28,24.46,24.28,24.4077,21988,0
+ADPV.US,D,20230929,000000,24.61,24.6101,24.25,24.25,5124,0
+ADPV.US,D,20231002,000000,23.99,24.0199,23.89,23.94,5285,0
+ADPV.US,D,20231003,000000,23.26,23.4062,23.22,23.3629,12632,0
+ADPV.US,D,20231004,000000,23.59,23.7157,23.59,23.7157,11076,0
+ADPV.US,D,20231005,000000,23.53,23.726,23.53,23.7194,8721,0
+ADPV.US,D,20231006,000000,24.15,24.15,24.06,24.06,6663,0
+ADPV.US,D,20231009,000000,24.17,24.1998,24.17,24.1998,621,0
+ADPV.US,D,20231010,000000,24.72,24.75,24.3987,24.3987,1178,0
+ADPV.US,D,20231011,000000,24.49,24.6189,24.44,24.6189,700,0
+ADPV.US,D,20231012,000000,24.51,24.51,24.14,24.1914,1815,0
+ADPV.US,D,20231013,000000,24.01,24.0101,23.7,23.7,1339,0
+ADPV.US,D,20231016,000000,24.1946,24.1946,24.1946,24.1946,4,0
+ADPV.US,D,20231017,000000,24.3878,24.4097,24.3853,24.3875,3415,0
+ADPV.US,D,20231018,000000,24,24.082,23.57,23.57,1000,0
+ADPV.US,D,20231019,000000,23.2601,23.2767,23.21,23.2385,9138,0
+ADPV.US,D,20231020,000000,22.7839,23.0985,22.7839,22.9511,4950,0
+ADPV.US,D,20231023,000000,22.91,23.0901,22.91,22.911,12062,0
+ADPV.US,D,20231024,000000,23.22,23.22,23.07,23.1391,2602,0
+ADPV.US,D,20231025,000000,22.405,22.4141,22.405,22.4141,349,0
+ADPV.US,D,20231026,000000,22.53,22.61,22.3837,22.3837,3561,0
+ADPV.US,D,20231027,000000,22.36,22.36,22.2077,22.2077,9612,0
+ADPV.US,D,20231030,000000,22.44,22.68,22.44,22.61,25503,0
+ADPV.US,D,20231031,000000,22.58,22.63,22.57,22.6,23723,0
+ADPV.US,D,20231101,000000,22.36,22.3799,22.36,22.37,1145,0
+ADPV.US,D,20231102,000000,22.418,22.418,22.37,22.395,13263,0
+ADPV.US,D,20231103,000000,22.395,22.42,22.395,22.4,1616,0
+ADPV.US,D,20231106,000000,22.3806,22.43,22.36,22.43,45745,0
+ADPV.US,D,20231107,000000,22.5,22.54,22.5,22.5109,4322,0
+ADPV.US,D,20231108,000000,22.57,22.5832,22.54,22.5832,3816,0
+ADPV.US,D,20231109,000000,22.55,22.77,22.36,22.43,17214,0
+ADPV.US,D,20231110,000000,22.9,22.95,22.9,22.9302,3247,0
+ADPV.US,D,20231113,000000,22.95,23,22.9207,22.9525,6283,0
+ADPV.US,D,20231114,000000,23.13,23.54,23.13,23.49,13246,0
+ADPV.US,D,20231115,000000,23.61,23.6101,23.4168,23.4168,754,0
+ADPV.US,D,20231116,000000,23.16,23.29,23.16,23.21,15226,0
+ADPV.US,D,20231117,000000,23.49,23.4981,23.49,23.4981,1135,0
+ADPV.US,D,20231120,000000,23.6,23.73,23.6,23.6431,5539,0
+ADPV.US,D,20231121,000000,23.6,23.6,23.3301,23.3941,4358,0
+ADPV.US,D,20231122,000000,23.53,23.569,23.53,23.569,1520,0
+ADPV.US,D,20231124,000000,23.6112,23.6112,23.6112,23.6112,11,0
+ADPV.US,D,20231127,000000,23.63,23.65,23.52,23.6221,16335,0
+ADPV.US,D,20231128,000000,23.42,23.42,23.42,23.42,111,0
+ADPV.US,D,20231129,000000,23.48,23.49,23.32,23.35,20839,0
+ADPV.US,D,20231130,000000,23.4601,23.52,23.36,23.52,6591,0
+ADPV.US,D,20231201,000000,23.67,23.92,23.67,23.88,31205,0
+ADPV.US,D,20231204,000000,23.87,23.8919,23.72,23.738,84312,0
+ADPV.US,D,20231205,000000,23.62,23.64,23.6007,23.6007,2740,0
+ADPV.US,D,20231206,000000,23.44,23.44,23.3285,23.3285,915,0
+ADPV.US,D,20231207,000000,23.27,23.36,23.27,23.356,3004,0
+ADPV.US,D,20231208,000000,23.6245,23.6245,23.6245,23.6245,11,0
+ADPV.US,D,20231211,000000,23.76,23.79,23.74,23.7458,1805,0
+ADPV.US,D,20231212,000000,23.81,23.85,23.75,23.8,1660,0
+ADPV.US,D,20231213,000000,24.12,24.1473,24.12,24.1473,2904,0
+ADPV.US,D,20231214,000000,24.33,24.425,24.31,24.425,4816,0
+ADPV.US,D,20231215,000000,24.38,24.38,24.32,24.3522,5752,0
+ADPV.US,D,20231218,000000,24.4833,24.53,24.48,24.4836,1828,0
+ADPV.US,D,20231219,000000,24.89,24.89,24.8755,24.8755,488,0
+ADPV.US,D,20231220,000000,24.974,24.974,24.4,24.4035,2417,0
+ADPV.US,D,20231221,000000,24.63,24.7649,24.6,24.7649,1500,0
+ADPV.US,D,20231222,000000,24.8658,24.8658,24.8658,24.8658,123,0
+ADPV.US,D,20231226,000000,25.005,25.11,25.005,25.0512,293,0
+ADPV.US,D,20231227,000000,25.08,25.1713,25.08,25.1713,5890,0
+ADPV.US,D,20231228,000000,25.09,25.18,25.09,25.1632,7018,0
+ADPV.US,D,20231229,000000,25.12,25.12,24.8935,24.8935,1730,0
+ADPV.US,D,20240102,000000,24.14,24.2146,24.14,24.2146,262,0
+ADPV.US,D,20240103,000000,23.87,23.87,23.8039,23.8039,11171,0
+ADPV.US,D,20240104,000000,23.81,23.91,23.7506,23.7506,8145,0
+ADPV.US,D,20240105,000000,23.79,23.94,23.79,23.9289,10541,0
+ADPV.US,D,20240108,000000,23.93,24.35,23.93,24.3398,3275,0
+ADPV.US,D,20240109,000000,24.2,24.2499,24.2,24.2499,1040,0
+ADPV.US,D,20240110,000000,24.29,24.38,24.29,24.365,9334,0
+ADPV.US,D,20240111,000000,24.2301,24.4325,24.2301,24.4325,1000,0
+ADPV.US,D,20240112,000000,24.64,24.69,24.4795,24.4795,1628,0
+ADPV.US,D,20240116,000000,24.36,24.36,24.33,24.352,3279,0
+ADPV.US,D,20240117,000000,24.24,24.3021,24.23,24.3021,9568,0
+ADPV.US,D,20240118,000000,24.32,24.57,24.32,24.5386,82784,0
+ADPV.US,D,20240119,000000,24.585,24.9574,24.585,24.9574,2032,0
+ADPV.US,D,20240122,000000,25.32,25.32,25.24,25.2639,2446,0
+ADPV.US,D,20240123,000000,25.13,25.1801,25.05,25.1228,16721,0
+ADPV.US,D,20240124,000000,25.21,25.21,24.91,24.9324,6576,0
+ADPV.US,D,20240125,000000,25.13,25.1385,25.0801,25.1385,4155,0
+ADPV.US,D,20240126,000000,24.96,25.16,24.96,25.0908,13283,0
+ADPV.US,D,20240129,000000,25.252,25.5314,25.252,25.5314,2778,0
+ADPV.US,D,20240130,000000,25.4709,25.4709,25.2717,25.2924,1654,0
+ADPV.US,D,20240131,000000,25.21,25.21,24.8999,24.8999,2598,0
+ADPV.US,D,20240201,000000,24.92,25.2375,24.92,25.2375,1013,0
+ADPV.US,D,20240202,000000,25.3734,25.73,25.3734,25.6571,4819,0
+ADPV.US,D,20240205,000000,25.195,25.3152,25.195,25.3152,4111,0
+ADPV.US,D,20240206,000000,25.5101,25.6042,25.5101,25.6042,2150,0
+ADPV.US,D,20240207,000000,25.77,26.08,25.7101,25.9768,4767,0
+ADPV.US,D,20240208,000000,26.18,26.33,26.18,26.3087,1940,0
+ADPV.US,D,20240209,000000,26.28,26.4537,26.28,26.4537,8519,0
+ADPV.US,D,20240212,000000,26.52,26.63,26.4674,26.4674,672,0
+ADPV.US,D,20240213,000000,25.76,25.888,25.74,25.888,14365,0
+ADPV.US,D,20240214,000000,26.6941,26.6941,26.6941,26.6941,18,0
+ADPV.US,D,20240215,000000,27.1,27.3576,27.1,27.3576,2523,0
+ADPV.US,D,20240216,000000,27.22,27.41,27.1209,27.1209,3411,0
+ADPV.US,D,20240220,000000,26.62,26.7119,26.62,26.7119,2909,0
+ADPV.US,D,20240221,000000,26.43,26.43,26.24,26.404,2503,0
+ADPV.US,D,20240222,000000,26.98,27.0001,26.98,27.0001,12170,0
+ADPV.US,D,20240223,000000,27.06,27.0616,27.02,27.0616,7258,0
+ADPV.US,D,20240226,000000,27.2082,27.2082,27.2082,27.2082,2,0
+ADPV.US,D,20240227,000000,27.5292,27.5292,27.37,27.4879,707,0
+ADPV.US,D,20240228,000000,27.3517,27.3517,27.3517,27.3517,1,0
+ADPV.US,D,20240229,000000,27.76,27.8414,27.76,27.8414,2920,0
+ADPV.US,D,20240301,000000,28.117,28.117,28.117,28.117,159,0
+ADPV.US,D,20240304,000000,28.36,28.36,28.2144,28.2144,2925,0
+ADPV.US,D,20240305,000000,27.99,27.99,27.9094,27.9678,628,0
+ADPV.US,D,20240306,000000,28.35,28.35,28.2903,28.2903,4440,0
+ADPV.US,D,20240307,000000,28.5388,28.5388,28.5388,28.5388,6,0
+ADPV.US,D,20240308,000000,28.455,28.455,28.4,28.4204,3498,0
+ADPV.US,D,20240311,000000,28.17,28.2222,28.0756,28.0756,2078,0
+ADPV.US,D,20240312,000000,28.24,28.4592,28.24,28.4592,10301,0
+ADPV.US,D,20240313,000000,28.47,28.6386,28.47,28.6386,232,0
+ADPV.US,D,20240314,000000,28.6,28.6,28.53,28.5406,1195,0
+ADPV.US,D,20240315,000000,28.475,28.5,28.4062,28.4062,1747,0
+ADPV.US,D,20240318,000000,28.87,28.87,28.7379,28.7379,175,0
+ADPV.US,D,20240319,000000,28.42,28.9592,28.42,28.9592,6928,0
+ADPV.US,D,20240320,000000,29.13,29.7132,29.13,29.7132,1082,0
+ADPV.US,D,20240321,000000,30.0835,30.35,30.0835,30.2358,1957,0
+ADPV.US,D,20240322,000000,30,30.0691,29.95,30.0691,3736,0
+ADPV.US,D,20240325,000000,30.23,30.36,30.1739,30.1739,5253,0
+ADPV.US,D,20240326,000000,30.405,30.45,29.9939,29.9939,3038,0
+ADPV.US,D,20240327,000000,29.76,29.8912,29.6781,29.8912,2039,0
+ADPV.US,D,20240328,000000,29.959,30.11,29.9,29.9952,2882,0
+ADPV.US,D,20240401,000000,29.87,29.87,29.69,29.7362,2539,0
+ADPV.US,D,20240402,000000,29.12,29.5981,29.11,29.5981,10678,0
+ADPV.US,D,20240403,000000,30.2106,30.33,30.15,30.1735,14477,0
+ADPV.US,D,20240404,000000,30.57,30.57,29.81,29.81,7297,0
+ADPV.US,D,20240405,000000,29.69,30.3,29.56,30.2753,6978,0
+ADPV.US,D,20240408,000000,30.67,30.67,30.16,30.39,6795,0
+ADPV.US,D,20240409,000000,30.22,30.22,29.77,29.9932,4027,0
+ADPV.US,D,20240410,000000,29.765,29.78,29.66,29.7154,2702,0
+ADPV.US,D,20240411,000000,29.7,29.9538,29.7,29.9538,406,0
+ADPV.US,D,20240412,000000,29.65,29.65,29.2,29.2981,10407,0
+ADPV.US,D,20240415,000000,29.59,29.59,28.45,28.54,6278,0
+ADPV.US,D,20240416,000000,28.35,28.785,28.2706,28.6101,8753,0
+ADPV.US,D,20240417,000000,28.621,28.621,28.2797,28.2797,1048,0
+ADPV.US,D,20240418,000000,28.09,28.55,27.95,28.0367,2352,0
+ADPV.US,D,20240419,000000,27.77,27.7919,27.65,27.65,1337,0
+ADPV.US,D,20240422,000000,27.75,27.89,27.61,27.8674,3889,0
+ADPV.US,D,20240423,000000,28.3999,28.54,28.3999,28.4952,12687,0
+ADPV.US,D,20240424,000000,28.77,28.77,28.53,28.5864,888,0
+ADPV.US,D,20240425,000000,28.79,28.79,28.6896,28.6896,484,0
+ADPV.US,D,20240426,000000,29.1,29.13,29.09,29.117,17107,0
+ADPV.US,D,20240429,000000,29.29,29.33,29.24,29.2669,1293,0
+ADPV.US,D,20240430,000000,29.14,29.14,28.6991,28.6991,9326,0
+ADPV.US,D,20240501,000000,28.43,28.84,28.43,28.6073,923,0
+ADPV.US,D,20240502,000000,28.96,29.1046,28.96,29.1046,6353,0
+ADPV.US,D,20240503,000000,29.72,29.72,29.47,29.5425,3852,0
+ADPV.US,D,20240506,000000,29.79,30.184,29.79,30.184,16728,0
+ADPV.US,D,20240507,000000,30.24,30.24,29.8874,29.8874,6090,0
+ADPV.US,D,20240508,000000,30.3945,30.4532,30.35,30.4532,1182,0
+ADPV.US,D,20240509,000000,30.71,31.0099,30.6262,30.9333,18820,0
+ADPV.US,D,20240510,000000,31.42,31.42,30.81,30.8452,12197,0
+ADPV.US,D,20240513,000000,31.37,31.37,30.62,30.62,9133,0
+ADPV.US,D,20240514,000000,30.56,30.96,30.56,30.9562,14724,0
+ADPV.US,D,20240515,000000,31.4388,31.68,31.3581,31.65,23359,0
+ADPV.US,D,20240516,000000,31.8,31.8,31.282,31.282,6855,0
+ADPV.US,D,20240517,000000,31.28,31.51,31.27,31.338,13821,0
+ADPV.US,D,20240520,000000,31.53,31.57,31.3899,31.4929,9387,0
+ADPV.US,D,20240521,000000,31.49,31.63,31.43,31.6027,36349,0
+ADPV.US,D,20240522,000000,31.84,31.84,31.0101,31.15,17333,0
+ADPV.US,D,20240523,000000,31.4521,31.4521,30.845,30.8462,8013,0
+ADPV.US,D,20240524,000000,31.5824,31.6899,31.58,31.585,9618,0
+ADPV.US,D,20240528,000000,31.67,31.8,31.4561,31.5388,148876,0
+ADPV.US,D,20240529,000000,31.5,31.5,31.12,31.2888,10445,0
+ADPV.US,D,20240530,000000,30.96,31.19,30.94,31.19,2527,0
+ADPV.US,D,20240531,000000,31.09,31.09,30.3672,30.9638,8405,0
+ADPV.US,D,20240603,000000,30.94,30.94,30.305,30.5511,14886,0
+ADPV.US,D,20240604,000000,30.3,30.3,29.76,29.8588,7434,0
+ADPV.US,D,20240605,000000,29.95,30.435,29.95,30.4197,6215,0
+ADPV.US,D,20240606,000000,30.52,30.55,29.84,29.9408,28346,0
+ADPV.US,D,20240607,000000,29.7012,29.7012,29.7012,29.7012,580,0
+ADPV.US,D,20240610,000000,29.84,30.06,29.8319,30.0231,4764,0
+ADPV.US,D,20240611,000000,29.6599,29.8969,29.6599,29.8969,1084,0
+ADPV.US,D,20240612,000000,30.5208,30.5208,30.19,30.2478,4875,0
+ADPV.US,D,20240613,000000,30.12,30.12,29.8122,30.0526,4305,0
+ADPV.US,D,20240614,000000,29.66,29.7108,29.66,29.7108,975,0
+ADPV.US,D,20240617,000000,29.6,29.86,29.4001,29.8376,8840,0
+ADPV.US,D,20240618,000000,30.0054,30.239,29.98,30.1998,7654,0
+ADPV.US,D,20240620,000000,30.2201,30.26,29.96,30.0115,2335,0
+ADPV.US,D,20240621,000000,29.81,30.0249,29.73,30.0249,3450,0
+ADPV.US,D,20240624,000000,30.04,30.04,29.9201,30.0282,5825,0
+ADPV.US,D,20240625,000000,30.1792,30.2039,30.1,30.2039,4919,0
+ADPV.US,D,20240626,000000,29.89,29.9302,29.89,29.9302,639,0
+ADPV.US,D,20240627,000000,30.0307,30.27,30.0307,30.2271,1691,0
+ADPV.US,D,20240628,000000,30.49,30.49,30.155,30.2528,2801,0
+ADPV.US,D,20240701,000000,30.35,30.35,30.26,30.287,5072,0
+ADPV.US,D,20240702,000000,30.06,30.3558,30.06,30.3558,26521,0
+ADPV.US,D,20240703,000000,30.43,30.7148,30.43,30.7148,174,0
+ADPV.US,D,20240705,000000,30.69,30.69,30.5,30.592,5596,0
+ADPV.US,D,20240708,000000,30.75,30.75,30.5855,30.5855,575,0
+ADPV.US,D,20240709,000000,30.68,30.86,30.5968,30.5968,2309,0
+ADPV.US,D,20240710,000000,30.52,30.7959,30.48,30.7959,2444,0
+ADPV.US,D,20240711,000000,30.83,31.2272,30.83,31.2272,7002,0
+ADPV.US,D,20240712,000000,31.265,31.3,31.2335,31.2335,649,0
+ADPV.US,D,20240715,000000,31.0986,31.17,31.0347,31.0347,2437,0
+ADPV.US,D,20240716,000000,30.93,31.69,30.93,31.6777,6038,0
+ADPV.US,D,20240717,000000,31.44,31.44,31.0831,31.0831,1937,0
+ADPV.US,D,20240718,000000,31.35,31.35,30.8379,30.8379,798,0
+ADPV.US,D,20240719,000000,30.62,31.05,30.62,30.9452,12636,0
+ADPV.US,D,20240722,000000,31.09,31.2,31.09,31.2,1402,0
+ADPV.US,D,20240723,000000,31.31,31.46,31.2685,31.2685,16439,0
+ADPV.US,D,20240724,000000,31,31.03,30.495,30.495,3634,0
+ADPV.US,D,20240725,000000,30.51,30.975,30.43,30.6184,7697,0
+ADPV.US,D,20240726,000000,30.9799,30.9799,30.9799,30.9799,177,0
+ADPV.US,D,20240729,000000,30.9704,31.03,30.91,30.9214,9243,0
+ADPV.US,D,20240730,000000,30.885,30.885,30.76,30.8597,4209,0
+ADPV.US,D,20240731,000000,31.28,31.51,31.09,31.1406,9827,0
+ADPV.US,D,20240801,000000,31.44,31.44,29.8,30.0151,3426,0
+ADPV.US,D,20240802,000000,29.25,29.25,28.74,29.0785,12617,0
+ADPV.US,D,20240805,000000,28.4,28.59,27.58,28.4292,2879,0
+ADPV.US,D,20240806,000000,29.13,29.1301,28.9902,28.9959,710,0
+ADPV.US,D,20240807,000000,29.33,29.355,28.7453,28.7453,7904,0
+ADPV.US,D,20240808,000000,29.08,29.5797,29.08,29.5797,368,0
+ADPV.US,D,20240809,000000,29.65,29.95,29.65,29.9009,6424,0
+ADPV.US,D,20240812,000000,29.8138,29.94,29.7,29.7429,1395,0
+ADPV.US,D,20240813,000000,30.14,30.204,30.14,30.204,365,0
+ADPV.US,D,20240814,000000,30.35,30.5,30.34,30.4359,10017,0
+ADPV.US,D,20240815,000000,30.72,30.8658,30.72,30.7978,1690,0
+ADPV.US,D,20240816,000000,30.94,31.0142,30.94,31.0142,6214,0
+ADPV.US,D,20240819,000000,31.1295,31.3028,31.0895,31.3028,505,0
+ADPV.US,D,20240820,000000,31.25,31.25,31.0489,31.0489,3933,0
+ADPV.US,D,20240821,000000,31.04,31.2137,31.04,31.2137,654,0
+ADPV.US,D,20240822,000000,31.32,31.32,31.1536,31.1536,2668,0
+ADPV.US,D,20240823,000000,31.39,31.7976,31.39,31.7976,1096,0
+ADPV.US,D,20240826,000000,32.08,32.08,31.7779,31.7779,3940,0
+ADPV.US,D,20240827,000000,31.64,31.84,31.64,31.7076,16243,0
+ADPV.US,D,20240828,000000,31.58,31.5801,31.498,31.498,1745,0
+ADPV.US,D,20240829,000000,32.08,32.08,31.7406,31.7406,3236,0
+ADPV.US,D,20240830,000000,31.87,32.0621,31.712,32.0621,2276,0
+ADPV.US,D,20240903,000000,32.09,32.09,31.4593,31.4593,5128,0
+ADPV.US,D,20240904,000000,31.5001,31.69,31.5001,31.69,694,0
+ADPV.US,D,20240905,000000,31.62,31.62,31.3383,31.3383,1733,0
+ADPV.US,D,20240906,000000,31.37,31.37,30.7748,30.7748,1938,0
+ADPV.US,D,20240909,000000,31.16,31.36,31.16,31.2215,5631,0
+ADPV.US,D,20240910,000000,31.47,31.47,30.74,30.9635,6079,0
+ADPV.US,D,20240911,000000,30.6975,30.9165,30.6431,30.9165,14901,0
+ADPV.US,D,20240912,000000,30.9718,31.0887,30.9718,31.0887,4007,0
+ADPV.US,D,20240913,000000,31.41,31.61,31.4,31.5349,14926,0
+ADPV.US,D,20240916,000000,31.7,31.9774,31.7,31.9774,737,0
+ADPV.US,D,20240917,000000,32.06,32.14,31.88,31.9233,7820,0
+ADPV.US,D,20240918,000000,31.9531,32.2599,31.831,31.9748,5365,0
+ADPV.US,D,20240919,000000,32.1,32.3,32.1,32.256,914,0
+ADPV.US,D,20240920,000000,32.1,32.1,31.95,31.9544,2092,0
+ADPV.US,D,20240923,000000,31.995,32.14,31.995,31.9986,13158,0
+ADPV.US,D,20240924,000000,32.05,32.05,31.73,31.8441,18524,0
+ADPV.US,D,20240925,000000,31.73,31.73,31.5404,31.5404,5320,0
+ADPV.US,D,20240926,000000,31.77,31.77,31.61,31.6102,5872,0
+ADPV.US,D,20240927,000000,31.58,31.8734,31.58,31.7968,3984,0
+ADPV.US,D,20240930,000000,31.69,32,31.69,31.95,8250,0
+ADPV.US,D,20241001,000000,31.47,31.7,31.47,31.6158,6431,0
+ADPV.US,D,20241002,000000,31.655,31.71,31.61,31.6568,6174,0
+ADPV.US,D,20241003,000000,31.53,31.53,31.42,31.4777,1370,0
+ADPV.US,D,20241004,000000,31.77,31.8469,31.61,31.8469,2796,0
+ADPV.US,D,20241007,000000,31.85,31.85,31.63,31.68,2966,0
+ADPV.US,D,20241008,000000,32.01,32.17,32.01,32.0392,3104,0
+ADPV.US,D,20241009,000000,31.97,32.16,31.97,32.1368,2441,0
+ADPV.US,D,20241010,000000,32.028,32.19,32.028,32.19,550,0
+ADPV.US,D,20241011,000000,32.63,32.745,32.625,32.745,4796,0
+ADPV.US,D,20241014,000000,32.76,33.1,32.76,33.0642,1676,0
+ADPV.US,D,20241015,000000,33.04,33.2141,33.04,33.0746,728,0
+ADPV.US,D,20241016,000000,33.39,33.39,33.3733,33.3812,625,0
+ADPV.US,D,20241017,000000,33.37,33.37,33.2266,33.2267,2951,0
+ADPV.US,D,20241018,000000,33.4069,33.43,33.37,33.3725,2976,0
+ADPV.US,D,20241021,000000,33.2,33.3099,32.9027,32.9027,5376,0
+ADPV.US,D,20241022,000000,32.865,32.865,32.74,32.8595,37314,0
+ADPV.US,D,20241023,000000,33.09,33.09,32.8,32.8572,1602,0
+ADPV.US,D,20241024,000000,33.08,33.203,33.0339,33.203,20786,0
+ADPV.US,D,20241025,000000,33.4,33.445,33.1151,33.1151,1947,0
+ADPV.US,D,20241028,000000,33.56,33.58,33.46,33.517,13697,0
+ADPV.US,D,20241029,000000,33.51,33.51,33.27,33.4662,6018,0
+ADPV.US,D,20241030,000000,33.65,33.76,33.5016,33.5016,2900,0
+ADPV.US,D,20241031,000000,33.2,33.2,32.8856,32.8856,6604,0
+ADPV.US,D,20241101,000000,32.87,32.91,32.4488,32.4488,4800,0
+ADPV.US,D,20241104,000000,32.15,32.28,32.1242,32.1242,2145,0
+ADPV.US,D,20241105,000000,32.8199,33.1392,32.8199,33.1392,5212,0
+ADPV.US,D,20241106,000000,34.1308,34.7828,34.03,34.7828,6805,0
+ADPV.US,D,20241107,000000,35.24,35.43,35.24,35.3776,6975,0
+ADPV.US,D,20241108,000000,35.46,36.0852,35.46,36.0831,4685,0
+ADPV.US,D,20241111,000000,36.295,36.78,36.295,36.5314,6938,0
+ADPV.US,D,20241112,000000,36.47,36.47,35.96,36.2404,3712,0
+ADPV.US,D,20241113,000000,36.5555,36.5555,35.9922,35.9922,2360,0
+ADPV.US,D,20241114,000000,35.93,35.94,35.7137,35.7137,8874,0
+ADPV.US,D,20241115,000000,35.81,36.0721,35.63,36.0721,7270,0
+ADPV.US,D,20241118,000000,36.16,36.38,36.0711,36.2877,12647,0
+ADPV.US,D,20241119,000000,36.11,36.71,36.0758,36.6989,10706,0
+ADPV.US,D,20241120,000000,36.93,37,36.5762,36.7698,8935,0
+ADPV.US,D,20241121,000000,36.985,37.26,36.98,37.0776,13722,0
+ADPV.US,D,20241122,000000,37.2,37.73,37.17,37.7167,15395,0
+ADPV.US,D,20241125,000000,38.28,38.4,37.69,37.7395,16465,0
+ADPV.US,D,20241126,000000,37.5,37.85,37.49,37.7921,17251,0
+ADPV.US,D,20241127,000000,37.95,37.95,37.55,37.77,13649,0
+ADPV.US,D,20241129,000000,38,38.11,37.92,37.9809,9890,0
+ADPV.US,D,20241202,000000,38,38.02,37.4,37.4385,13639,0
+ADPV.US,D,20241203,000000,37.7,37.93,37.5401,37.8947,10552,0
+ADPV.US,D,20241204,000000,38,38.02,37.625,37.8426,13154,0
+ADPV.US,D,20241205,000000,37.98,38.24,37.8402,37.8402,68413,0
+ADPV.US,D,20241206,000000,37.91,38.31,37.8378,38.2918,14441,0
+ADPV.US,D,20241209,000000,38.295,38.51,36.8687,36.8687,34880,0
+ADPV.US,D,20241210,000000,37.06,37.0601,36.3966,36.3966,5544,0
+ADPV.US,D,20241211,000000,36.53,37.13,36.53,37.0519,8108,0
+ADPV.US,D,20241212,000000,37.27,37.27,37.01,37.0633,3140,0
+ADPV.US,D,20241213,000000,37.0444,37.17,36.96,37.1696,8112,0
+ADPV.US,D,20241216,000000,37.19,37.64,36.97,37.5224,32148,0
+ADPV.US,D,20241217,000000,37.09,37.26,36.6178,36.9755,8518,0
+ADPV.US,D,20241218,000000,36.8996,36.9,35.233,35.233,6854,0
+ADPV.US,D,20241219,000000,35.305,35.7738,35.305,35.4428,3714,0
+ADPV.US,D,20241220,000000,35.05,36.5,34.85,36.4249,18088,0
+ADPV.US,D,20241223,000000,36.42,36.5025,36.1,36.4662,13135,0
+ADPV.US,D,20241224,000000,36.6518,36.9278,36.64,36.9278,3666,0
+ADPV.US,D,20241226,000000,36.85,37.0928,36.7243,37.0928,1614,0
+ADPV.US,D,20241227,000000,36.4131,36.5,35.98,36.2097,7258,0
+ADPV.US,D,20241230,000000,35.46,36.17,35.46,35.9501,8593,0
+ADPV.US,D,20241231,000000,35.82,35.83,35.53,35.5857,3997,0
+ADPV.US,D,20250102,000000,35.81,36.21425,35.66,36.1004,15449,0
+ADPV.US,D,20250103,000000,36.4,36.87,36.12,36.8528,54352,0
+ADPV.US,D,20250106,000000,36.79,37.16,36.7,36.7529,21465,0
+ADPV.US,D,20250107,000000,36.46,36.46,35.71,35.9023,6402,0
+ADPV.US,D,20250108,000000,35.8,35.9414,35.37,35.9414,5215,0
+ADPV.US,D,20250110,000000,35.73,35.73,35.02,35.3282,13388,0
+ADPV.US,D,20250113,000000,34.64,35.0922,34.64,35.0922,2322,0
+ADPV.US,D,20250114,000000,35.83,36.0751,35.65,35.8176,2981,0
+ADPV.US,D,20250115,000000,36.94,36.94,36.64,36.6907,5436,0
+ADPV.US,D,20250116,000000,37,37.06,36.79,36.9005,5575,0
+ADPV.US,D,20250117,000000,37.35,37.53,37.23,37.4396,38457,0
+ADPV.US,D,20250121,000000,37.58,38.05,37.56,37.8941,20747,0
+ADPV.US,D,20250122,000000,38.11,38.14,37.8899,38.0533,14883,0
+ADPV.US,D,20250123,000000,38.02,38.45,37.97,38.4125,15050,0
+ADPV.US,D,20250124,000000,38.62,38.85,38.49,38.4963,16143,0
+ADPV.US,D,20250127,000000,37.52,37.68,37.12,37.45,21924,0
+ADPV.US,D,20250128,000000,37.525,38.35,37.31,38.29,14212,0
+ADPV.US,D,20250129,000000,38.38,38.56,38.2,38.44,127879,0
+ADPV.US,D,20250130,000000,38.82,39.11,38.64,39.0564,74341,0
+ADPV.US,D,20250131,000000,39.31,39.32,38.7,39.08,37503,0
+ADPV.US,D,20250203,000000,37.81,38.7,37.67,38.54,15676,0
+ADPV.US,D,20250204,000000,39.4493,39.91,39.43,39.72,34366,0
+ADPV.US,D,20250205,000000,39.71,40,39.62,40,106553,0
+ADPV.US,D,20250206,000000,40.1,40.39,39.75,40.27,34342,0
+ADPV.US,D,20250207,000000,40.39,40.66,39.84,39.85,58713,0
+ADPV.US,D,20250210,000000,40.3,40.3,39.75,40.2,57844,0
+ADPV.US,D,20250211,000000,40.2,40.2,39.53,39.63,19035,0
+ADPV.US,D,20250212,000000,39.27,40.01,39.27,39.94,39777,0
+ADPV.US,D,20250213,000000,41.54,41.6099,40.85,41.49,95796,0
+ADPV.US,D,20250214,000000,41.58,42.13,41.405,42.1,59972,0
+ADPV.US,D,20250218,000000,42.32,42.495,41.95,42.24,95107,0
+ADPV.US,D,20250219,000000,42.065,42.25,41.27,41.462,52885,0
+ADPV.US,D,20250220,000000,41.46,41.46,39.33,39.87,47418,0
+ADPV.US,D,20250221,000000,40.55,40.55,38.77,38.8,30260,0
+ADPV.US,D,20250224,000000,38.83,38.83,37.6601,38.085,52757,0
+ADPV.US,D,20250225,000000,37.95,37.95,36.67,37,37862,0
+ADPV.US,D,20250226,000000,37.041,37.8629,37.03,37.4231,15693,0
+ADPV.US,D,20250227,000000,38,38.14,36.9326,36.9326,12639,0
+ADPV.US,D,20250228,000000,36.5561,37.6751,36.4452,37.6751,18868,0
+ADPV.US,D,20250303,000000,38.4542,38.67,36.92,37.33,50252,0
+ADPV.US,D,20250304,000000,36.34,36.82,35.4156,36.32,66869,0
+ADPV.US,D,20250305,000000,36.23,36.93,35.86,36.78,26167,0
+ADPV.US,D,20250306,000000,35.46,36.1691,34.7011,34.81,17157,0
+ADPV.US,D,20250307,000000,34.7547,35.17,33.7419,34.98,28998,0
+ADPV.US,D,20250310,000000,34.17,34.2673,32.81,32.82,68612,0
+ADPV.US,D,20250311,000000,33,33.6599,32.9,33.42,30881,0
+ADPV.US,D,20250312,000000,34.36,34.55,33.42,33.96,42898,0
+ADPV.US,D,20250313,000000,33.51,33.89,32.947,33.165,37590,0
+ADPV.US,D,20250314,000000,33.88,34.57,33.66,34.47,11746,0
+ADPV.US,D,20250317,000000,34.69,35.2143,34.63,35.01,10452,0
+ADPV.US,D,20250318,000000,34.8,34.8,34.21,34.355,4953,0
+ADPV.US,D,20250319,000000,34.38,34.4398,34.33,34.34,13400,0
+ADPV.US,D,20250320,000000,34.35,34.379,34.33,34.355,3897,0
+ADPV.US,D,20250321,000000,35.6,35.6,34.33,34.35,2324,0
+ADPV.US,D,20250324,000000,34.44,34.44,34.32,34.32,21511,0
+ADPV.US,D,20250325,000000,34.39,34.51,34.33,34.35,37581,0
+ADPV.US,D,20250326,000000,34.36,34.395,34.35,34.35,32751,0
+ADPV.US,D,20250327,000000,34.35,34.35,34.33,34.34,10826,0
+ADPV.US,D,20250328,000000,34.42,34.42,34.35,34.41,20028,0
+ADPV.US,D,20250331,000000,34.37,34.41,34.36,34.39,4781,0
+ADPV.US,D,20250401,000000,34.42,34.46,34.37,34.37,20756,0
+ADPV.US,D,20250402,000000,34.395,34.43,34.36,34.4045,33333,0
+ADPV.US,D,20250403,000000,34.4,34.42,34.395,34.42,135251,0
+ADPV.US,D,20250404,000000,34.45,34.48,34.41,34.45,128536,0
+ADPV.US,D,20250407,000000,34.415,37.94,34.36,34.415,11055,0
+ADPV.US,D,20250408,000000,34.42,34.44,34.38,34.425,46102,0
+ADPV.US,D,20250409,000000,34.41,34.47,34.05,34.415,23384,0
+ADPV.US,D,20250410,000000,34.43,34.45,34.38,34.44,52175,0
+ADPV.US,D,20250411,000000,34.425,34.46,34.39,34.43,16785,0
+ADPV.US,D,20250414,000000,34.45,34.46,34.38,34.38,46704,0
+ADPV.US,D,20250415,000000,34.442,34.46,34.39,34.45,28528,0
+ADPV.US,D,20250416,000000,34.425,34.47,34.38,34.47,10268,0
+ADPV.US,D,20250417,000000,34.4478,34.48,34.39,34.41,13655,0
+ADPV.US,D,20250421,000000,34.47,34.477,34.42,34.43,3958,0
+ADPV.US,D,20250422,000000,34.4699,34.48,34.42,34.43,11233,0
+ADPV.US,D,20250423,000000,34.54,34.54,34.43,34.43,13295,0
+ADPV.US,D,20250424,000000,34.4685,34.49,34.44,34.4602,11237,0
+ADPV.US,D,20250425,000000,34.465,34.49,34.43,34.46,12015,0
+ADPV.US,D,20250428,000000,34.475,34.49,34.448,34.4774,2442,0
+ADPV.US,D,20250429,000000,34.48,34.49,34.46,34.4797,6541,0
+ADPV.US,D,20250430,000000,34.486,34.5033,34.48,34.4831,2691,0
+ADPV.US,D,20250501,000000,34.46,34.5,34.45,34.4767,8015,0
+ADPV.US,D,20250502,000000,34.46,34.5075,34.45,34.485,16313,0
+ADPV.US,D,20250505,000000,34.49,34.52,34.4705,34.5052,10404,0
+ADPV.US,D,20250506,000000,34.47,34.5099,34.47,34.48,11204,0
+ADPV.US,D,20250507,000000,34.49,34.52,34.47,34.4969,12597,0
+ADPV.US,D,20250508,000000,34.5,34.52,34.48,34.4897,3480,0
+ADPV.US,D,20250509,000000,34.4802,34.4947,34.4802,34.4947,5283,0
+ADPV.US,D,20250512,000000,34.48,34.525,34.48,34.5,59453,0
+ADPV.US,D,20250513,000000,34.49,34.53,34.49,34.49,77347,0
+ADPV.US,D,20250514,000000,34.52,34.5491,34.49,34.54,35245,0
+ADPV.US,D,20250515,000000,34.5196,34.55,34.385,34.525,18144,0
+ADPV.US,D,20250516,000000,34.5186,34.5399,34.51,34.5249,6696,0
+ADPV.US,D,20250519,000000,34.5424,34.56,34.51,34.5397,23837,0
+ADPV.US,D,20250520,000000,34.6,34.91,34.6,34.735,23302,0
+ADPV.US,D,20250521,000000,34.6,34.64,33.99,34.0451,13785,0
+ADPV.US,D,20250522,000000,34.06,34.22,33.9124,34.03,18498,0
+ADPV.US,D,20250523,000000,33.56,34.11,33.56,33.9835,19338,0
+ADPV.US,D,20250527,000000,34.16,34.47,34.13,34.318,31856,0
+ADPV.US,D,20250528,000000,34.23,34.35,33.9001,33.9234,13555,0
+ADPV.US,D,20250529,000000,33.94,33.94,33.66,33.7627,12523,0
+ADPV.US,D,20250530,000000,33.72,34,33.72,33.96,8017,0
+ADPV.US,D,20250602,000000,33.9682,34.2225,33.62,34.2117,3357,0
+ADPV.US,D,20250603,000000,34.12,34.38,33.9746,34.28,10670,0
+ADPV.US,D,20250604,000000,34.24,34.31,34.06,34.12,22094,0
+ADPV.US,D,20250605,000000,34.26,34.6126,34.11,34.278,21862,0
+ADPV.US,D,20250606,000000,34.66,34.76,34.4101,34.65,16842,0
+ADPV.US,D,20250609,000000,34.58,34.79,34.58,34.6522,11902,0
+ADPV.US,D,20250610,000000,34.81,34.8608,34.44,34.514,28175,0
+ADPV.US,D,20250611,000000,34.51,34.667,34.41,34.5534,3716,0
+ADPV.US,D,20250612,000000,34.61,34.7247,34.49,34.7247,9106,0
+ADPV.US,D,20250613,000000,34.238,34.61,34.12,34.23,19079,0
+ADPV.US,D,20250616,000000,34.9989,35.21,34.9989,35.2,71631,0
+ADPV.US,D,20250617,000000,35.18,35.18,34.83,34.97,20418,0
+ADPV.US,D,20250618,000000,35.16,35.5,35.16,35.43,6314,0
+ADPV.US,D,20250620,000000,35.432,35.64,35.33,35.3736,3571,0
+ADPV.US,D,20250623,000000,35.63,35.6888,35.05,35.6888,5526,0
+ADPV.US,D,20250624,000000,36.02,36.44,36.02,36.35,73557,0
+ADPV.US,D,20250625,000000,36.3722,36.46,35.92,35.96,9330,0
+ADPV.US,D,20250626,000000,36.09,36.46,36.085,36.46,18925,0
+ADPV.US,D,20250627,000000,36.4125,36.58,36.2,36.42,10343,0
+ADPV.US,D,20250630,000000,36.835,37,36.835,36.985,9617,0
+ADPV.US,D,20250701,000000,36.98,37.04,36.27,36.35,19298,0
+ADPV.US,D,20250702,000000,36.41,36.7233,36.41,36.7233,13061,0
+ADPV.US,D,20250703,000000,36.93,37,36.83,36.9796,4709,0
+ADPV.US,D,20250707,000000,36.745,37.003,36.745,36.96,5543,0
+ADPV.US,D,20250708,000000,37.21,37.3,36.73,36.8548,11961,0
+ADPV.US,D,20250709,000000,36.8637,36.988,36.83,36.9718,3656,0
+ADPV.US,D,20250710,000000,38.01,38.17,37.6526,38.104,42149,0
+ADPV.US,D,20250711,000000,38.3302,38.3302,37.79,37.81,23595,0
+ADPV.US,D,20250714,000000,38.2615,38.85,38.2615,38.8482,12875,0
+ADPV.US,D,20250715,000000,39.24,39.7,39.2369,39.2782,36394,0
+ADPV.US,D,20250716,000000,39.53,39.658508,39.2433,39.658508,22398,0
+ADPV.US,D,20250717,000000,39.72,40.41,39.52,40.29,26721,0
+ADPV.US,D,20250718,000000,40.4,40.61,40.192,40.6034,16432,0
+ADPV.US,D,20250721,000000,40.5364,40.69,39.81,39.8201,12242,0
+ADPV.US,D,20250722,000000,39.6101,39.84,39.08,39.766,16750,0
+ADPV.US,D,20250723,000000,39.16,40.1184,39.16,40.1184,11295,0
+ADPV.US,D,20250724,000000,39.8505,40.13,39.8201,39.8897,14078,0
+ADPV.US,D,20250725,000000,39.94,40.1817,39.94,40.1817,4403,0
+ADPV.US,D,20250728,000000,40.215,40.38,39.9,40.1115,11207,0
+ADPV.US,D,20250729,000000,40.215,40.22,39.5,39.5233,16719,0
+ADPV.US,D,20250730,000000,39.74,40.0667,39.62,39.82,12715,0
+ADPV.US,D,20250731,000000,40.36,40.6699,40.02,40.08,16009,0
+ADPV.US,D,20250801,000000,39,39.8,38.59,39.3,73546,0
+ADPV.US,D,20250804,000000,39.86,40.3669,39.65,40.3,6549,0
+ADPV.US,D,20250805,000000,40.3087,40.38,39.695,40.1423,9090,0
+ADPV.US,D,20250806,000000,40.2,40.26,39.93,40.156,38637,0
+ADPV.US,D,20250807,000000,40.63,40.8,40.08,40.4011,19567,0
+ADPV.US,D,20250808,000000,41,41.04,40.5598,40.57,31014,0
+ADPV.US,D,20250811,000000,41.055,41.055,40.45,40.45,38117,0
+ADPV.US,D,20250812,000000,41.1,41.1294,40.82,41.11,25641,0
+ADPV.US,D,20250813,000000,41.3,41.53,40.8076,41.3506,20837,0
+ADPV.US,D,20250814,000000,41.115,41.115,40.543416,40.84,13989,0
+ADPV.US,D,20250815,000000,40.5,40.71,40.4,40.69,18434,0
+ADPV.US,D,20250818,000000,40.3261,40.54,40.14,40.47,50948,0
+ADPV.US,D,20250819,000000,40.02,40.0214,39.1,39.23,11486,0
+ADPV.US,D,20250820,000000,39,39.25,38.445,39.25,25367,0
+ADPV.US,D,20250821,000000,39.085,39.4899,39.08,39.35,16173,0
+ADPV.US,D,20250822,000000,39.6636,40.56,39.37,40.4139,26864,0
+ADPV.US,D,20250825,000000,40.411,41.28,40.411,41.048,23711,0
+ADPV.US,D,20250826,000000,41.14,41.47,41.07,41.0784,20414,0
+ADPV.US,D,20250827,000000,41.13,41.13,40.89,40.9551,14242,0
+ADPV.US,D,20250828,000000,41.09,41.38,41.055,41.36,10491,0
+ADPV.US,D,20250829,000000,41.34,41.34,40.74,40.9651,9465,0
+ADPV.US,D,20250902,000000,40,40.5434,39.78,40.5434,6874,0
+ADPV.US,D,20250903,000000,40.62,40.64,40.18,40.1985,19338,0
+ADPV.US,D,20250904,000000,40.28,40.28,39.98,40.06,2023,0
+ADPV.US,D,20250905,000000,40.39,40.39,39.24,39.975,11678,0
+ADPV.US,D,20250908,000000,40.09,40.31,40.04,40.3051,17789,0
+ADPV.US,D,20250909,000000,40.195,40.46,40.145,40.46,13926,0
+ADPV.US,D,20250910,000000,40.67,40.67,40.31,40.4451,2771,0
+ADPV.US,D,20250911,000000,40.5,41.33,40.5,41.2531,11999,0
+ADPV.US,D,20250912,000000,41.67,41.81,41.385,41.6903,16631,0
+ADPV.US,D,20250915,000000,42.2055,42.23,42.04,42.1708,74050,0
+ADPV.US,D,20250916,000000,42.15,42.15,41.4,41.5369,8972,0
+ADPV.US,D,20250917,000000,41.82,41.82,41.28,41.6364,5565,0
+ADPV.US,D,20250918,000000,42.19,42.5845,42.19,42.5436,6070,0
+ADPV.US,D,20250919,000000,42.9,43.17,42.66,43.0336,26541,0
+ADPV.US,D,20250922,000000,42.6735,43.13,42.49,43.1207,16508,0
+ADPV.US,D,20250923,000000,43.33,43.8089,43.3,43.4264,14044,0
+ADPV.US,D,20250924,000000,43.56,43.56,42.54,42.6455,26927,0
+ADPV.US,D,20250925,000000,41.98,43.09,41.83,42.39,6438,0
+ADPV.US,D,20250926,000000,42.39,42.4,42.1513,42.1513,7691,0
+ADPV.US,D,20250929,000000,42.2898,42.57,42.2472,42.57,9400,0
+ADPV.US,D,20250930,000000,42.52,42.521,41.98,42.47,6301,0
+ADPV.US,D,20251001,000000,42.5,42.52,42.3429,42.5161,9005,0
+ADPV.US,D,20251002,000000,42.5696,43.19,42.5696,43.19,5042,0
+ADPV.US,D,20251003,000000,43.42,43.42,42.9596,43.0505,6051,0
+ADPV.US,D,20251006,000000,43.455,43.785,43.41,43.6158,29698,0
+ADPV.US,D,20251007,000000,43.51,43.91,42.8844,43.5737,7367,0
+ADPV.US,D,20251008,000000,44.24,44.3,43.74,44,10696,0
+ADPV.US,D,20251009,000000,44.15,44.2401,43.79,43.9588,10421,0
+ADPV.US,D,20251010,000000,44.5045,44.5045,42.9792,42.9896,13544,0
+ADPV.US,D,20251013,000000,44.48,45.0494,44.35,44.8143,9955,0
+ADPV.US,D,20251014,000000,44.59,45.87,44.38,45.3801,14256,0
+ADPV.US,D,20251015,000000,45.925,46.01,44.715,45.3538,12466,0
+ADPV.US,D,20251016,000000,45.52,45.71,44.22,44.4247,13281,0
+ADPV.US,D,20251017,000000,43.92,44.08,43.35,43.8331,66872,0
+ADPV.US,D,20251020,000000,44.71,45.19,44.69,45.0655,10694,0
+ADPV.US,D,20251021,000000,44.36,44.81,43.73,43.833,13794,0
+ADPV.US,D,20251022,000000,43.37,43.37,41.84,42.66,57196,0
+ADPV.US,D,20251023,000000,43,43.5687,43,43.24,13100,0
+ADPV.US,D,20251024,000000,44.06,44.29,43.9,43.9419,11595,0
+ADPV.US,D,20251027,000000,43.942,44.13,43.67,44.112,11850,0
+ADPV.US,D,20251028,000000,44.19,44.2,44.03,44.03,2016,0
+ADPV.US,D,20251029,000000,44.14,44.332,43.64,43.88,10041,0
+ADPV.US,D,20251030,000000,43.14,43.53,42.81,42.81,22936,0
+ADPV.US,D,20251031,000000,43.289,43.38,42.8606,43.3212,8883,0
+ADPV.US,D,20251103,000000,42.6601,43.47,42.0201,42.5287,41587,0
+ADPV.US,D,20251104,000000,41.75,41.7501,41.2347,41.2347,7508,0
+ADPV.US,D,20251105,000000,41.387,42.18,41.387,42.0797,17877,0
+ADPV.US,D,20251106,000000,42.13,42.13,40.91,40.91,19046,0
+ADPV.US,D,20251107,000000,40.2,41.7296,40.1005,41.7296,5741,0
+ADPV.US,D,20251110,000000,42.65,43.265,42.4,43.1438,19576,0
+ADPV.US,D,20251111,000000,43.41,43.614,43.3289,43.5,7569,0
+ADPV.US,D,20251112,000000,44,44,43.3501,43.4096,8775,0
+ADPV.US,D,20251113,000000,42.98,43.005,41.52,41.68,80428,0
+ADPV.US,D,20251114,000000,41.77,42.07,40.82,41.5,6598,0
+ADPV.US,D,20251117,000000,41.51,41.51,40.4,40.79,12371,0
+ADPV.US,D,20251118,000000,40.7,41.3,40.23,40.9701,25614,0
+ADPV.US,D,20251119,000000,41.81,41.81,40.83,41.0599,3496,0
+ADPV.US,D,20251120,000000,42.0385,42.0385,39.07,39.08,51464,0
+ADPV.US,D,20251121,000000,39.375,39.8,38.571,39.68,54050,0
+ADPV.US,D,20251124,000000,40.14,40.87,40.02,40.87,11381,0
+ADPV.US,D,20251125,000000,40.98,41.6486,40.5,41.6486,10035,0
+ADPV.US,D,20251126,000000,42.21,42.77,42.21,42.57,5555,0
+ADPV.US,D,20251128,000000,42.6219,43.17,42.6219,43.17,16033,0
+ADPV.US,D,20251201,000000,42.5461,42.85,42.48,42.55,5014,0
+ADPV.US,D,20251202,000000,42.97,43.22,42.83,42.99,11269,0
+ADPV.US,D,20251203,000000,42.87,43.09,42.7904,43,7926,0
+ADPV.US,D,20251204,000000,43.04,43.824,42.9,43.824,11233,0
+ADPV.US,D,20251205,000000,43.61,43.79,43.32,43.32,9919,0
+ADPV.US,D,20251208,000000,43.54,43.71,43.175,43.45,8962,0
+ADPV.US,D,20251209,000000,43.231,43.553,43.231,43.3899,5638,0
+ADPV.US,D,20251210,000000,43.16,44.415,43.16,44.1826,8111,0
+ADPV.US,D,20251211,000000,43.88,44.88,43.88,44.83,11198,0
+ADPV.US,D,20251212,000000,44.87,44.87,43.47,43.94,5892,0
+ADPV.US,D,20251215,000000,43.6,43.6,42.86,42.86,7927,0
+ADPV.US,D,20251216,000000,42.94,42.94,42.56,42.8175,3897,0
+ADPV.US,D,20251217,000000,43.245,43.245,41.814,41.814,16793,0
+ADPV.US,D,20251218,000000,42.77,42.92,42.335,42.46,9726,0
+ADPV.US,D,20251219,000000,43,43.98,43,43.85,22759,0
+ADPV.US,D,20251222,000000,44.665,44.83,44.5,44.83,12175,0
+ADPV.US,D,20251223,000000,44.36,44.42,43.9899,44.4,9400,0
+ADPV.US,D,20251224,000000,44.31,44.43,44.13,44.2715,5810,0
+ADPV.US,D,20251226,000000,44.03,44.03,43.74,43.784,15435,0
+ADPV.US,D,20251229,000000,43.25,43.58,43.245,43.27,12590,0
+ADPV.US,D,20251230,000000,43.69,43.71,43.25,43.26,11559,0
+ADPV.US,D,20251231,000000,43.16,43.16,42.84,42.84,8956,0
+ADPV.US,D,20260102,000000,43.2585,43.73,43.11,43.73,36081,0
+ADPV.US,D,20260105,000000,44.21,44.66,44.21,44.6,18565,0
+ADPV.US,D,20260106,000000,44.75,45.285,44.75,45.26,19520,0
+ADPV.US,D,20260107,000000,44.8416,45.02,44.69,44.8,7385,0
+ADPV.US,D,20260108,000000,44.62,44.89,44.5,44.81,8407,0
+ADPV.US,D,20260109,000000,45.02,45.41,45.02,45.2847,8508,0
+ADPV.US,D,20260112,000000,45.24,45.44,45.0876,45.44,15439,0
+ADPV.US,D,20260113,000000,45.46,45.67,45.3,45.66,35760,0
+ADPV.US,D,20260114,000000,45.2376,45.41,45.09,45.28,8894,0
+ADPV.US,D,20260115,000000,45.6238,45.88,45.6,45.6,11649,0
+ADPV.US,D,20260116,000000,45.5,45.56,45.24,45.34,15460,0
+ADPV.US,D,20260120,000000,44.46,45.5,44.46,45.05,73657,0
+ADPV.US,D,20260121,000000,45.85,46.0113,45.4,45.99,13375,0
+ADPV.US,D,20260122,000000,46.1,46.31,45.939,46.1,18005,0
+ADPV.US,D,20260123,000000,45.525602,45.72,45.19,45.265,5229,0
+ADPV.US,D,20260126,000000,45.43,45.52,45.16,45.16,17714,0
+ADPV.US,D,20260127,000000,45.37,45.42,45.02,45.42,7575,0
+ADPV.US,D,20260128,000000,45.79,45.865,45.65,45.69,23225,0
+ADPV.US,D,20260129,000000,45.94,45.96,44.7815,45.59,6770,0
+ADPV.US,D,20260130,000000,44.83,44.9,43.46,43.67,6281,0
+ADPV.US,D,20260202,000000,43.81,44.44,43.8,44.19,4485,0
+ADPV.US,D,20260203,000000,45.045,45.27,44.325,44.88,18168,0
+ADPV.US,D,20260204,000000,45.055,45.13,43.7088,44.5,23276,0
+ADPV.US,D,20260205,000000,43.85,44.3023,43.42,43.54,12430,0
+ADPV.US,D,20260206,000000,44.8,45.43,44.63,45.43,10497,0
+ADPV.US,D,20260209,000000,45.225,45.71,45.17,45.6,14736,0
+ADPV.US,D,20260210,000000,45.3,45.58,45.24,45.41,13371,0
+ADPV.US,D,20260211,000000,45.76,45.76,45.23,45.64,3922,0
+ADPV.US,D,20260212,000000,45.9,45.9,44.41,44.53,7911,0
+ADPV.US,D,20260213,000000,44.36,45.1,44,44.66,28240,0
+ADPV.US,D,20260217,000000,44.545,44.78,44.39,44.69,13690,0
+ADPV.US,D,20260218,000000,45.02,45.5375,45.02,45.17,2710,0

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

@@ -0,0 +1,1005 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGGH.US,D,20220216,000000,24.8432,24.8432,24.8432,24.8432,21.117763661561,0
+AGGH.US,D,20220217,000000,24.9301,24.9302,24.915,24.915,502.80389670384,0
+AGGH.US,D,20220218,000000,26.1634,26.1634,24.9957,24.9957,899.01336730647,0
+AGGH.US,D,20220222,000000,25.0096,25.0097,24.9517,24.9517,373.08049135424,0
+AGGH.US,D,20220223,000000,26.2031,26.2031,24.8787,24.8787,783.36847106458,0
+AGGH.US,D,20220224,000000,25.1788,25.1788,24.8787,24.8787,861.80587895038,0
+AGGH.US,D,20220225,000000,24.9102,24.9102,24.8931,24.8931,194.08230412768,0
+AGGH.US,D,20220228,000000,25.0988,25.0988,25.0988,25.0988,6.0336467604461,0
+AGGH.US,D,20220301,000000,25.2683,25.4174,25.2683,25.2782,1270.0826430739,0
+AGGH.US,D,20220302,000000,24.9004,25.0497,24.9004,24.9223,1035.7760272099,0
+AGGH.US,D,20220303,000000,24.9799,25.0684,24.9799,25.0684,858.78905557016,0
+AGGH.US,D,20220304,000000,25.2031,25.2031,25.2031,25.2031,52.291605257199,0
+AGGH.US,D,20220307,000000,25.1236,25.1236,25.1236,25.1236,1.0056077934077,0
+AGGH.US,D,20220308,000000,24.9574,24.9574,24.9574,24.9574,1.0056077934077,0
+AGGH.US,D,20220309,000000,24.8528,24.8528,24.8528,24.8528,8.0448623472614,0
+AGGH.US,D,20220310,000000,24.6918,24.6918,24.6918,24.6918,12.067293520892,0
+AGGH.US,D,20220311,000000,24.6843,24.6843,24.6843,24.6843,1.0056077934077,0
+AGGH.US,D,20220314,000000,24.5102,24.5102,24.5102,24.5102,150.84116901115,0
+AGGH.US,D,20220315,000000,24.5235,24.5235,24.5235,24.5235,3.016823380223,0
+AGGH.US,D,20220316,000000,24.4931,24.4931,24.4931,24.4931,1.0056077934077,0
+AGGH.US,D,20220317,000000,24.5111,24.5111,24.5111,24.5111,1.0056077934077,0
+AGGH.US,D,20220318,000000,24.4988,24.5204,24.4988,24.5204,417.32723426418,0
+AGGH.US,D,20220321,000000,24.4728,24.4728,24.3323,24.3323,1514.445336872,0
+AGGH.US,D,20220322,000000,24.252,24.252,24.252,24.252,55.308428637422,0
+AGGH.US,D,20220323,000000,24.2937,24.2937,24.2937,24.2937,24.134587041785,0
+AGGH.US,D,20220324,000000,24.2793,24.2793,24.2793,24.2793,44.246742909938,0
+AGGH.US,D,20220325,000000,24.1635,24.1635,24.1635,24.1635,4.0224311736307,0
+AGGH.US,D,20220328,000000,24.2148,24.2148,24.2148,24.2148,543.02820844015,0
+AGGH.US,D,20220329,000000,24.2817,24.2817,24.2817,24.2817,206.14959764857,0
+AGGH.US,D,20220330,000000,24.3121,24.3519,24.3121,24.3519,3103.3056504561,0
+AGGH.US,D,20220331,000000,24.622,24.622,24.3329,24.3329,702.91984759197,0
+AGGH.US,D,20220401,000000,24.2354,24.2354,24.2354,24.2354,101.56638713418,0
+AGGH.US,D,20220404,000000,21.8077,24.2171,21.8077,24.2171,363.02441342017,0
+AGGH.US,D,20220405,000000,24.1843,24.1843,24.1045,24.1045,2322.9540027718,0
+AGGH.US,D,20220406,000000,24.075,24.1445,24.075,24.1445,3079.1710634143,0
+AGGH.US,D,20220407,000000,24.1753,24.1753,24.1753,24.1753,10.056077934077,0
+AGGH.US,D,20220408,000000,24.1367,24.1367,24.1367,24.1367,44.246742909938,0
+AGGH.US,D,20220411,000000,24.0961,24.0961,24.0961,24.0961,2.0112155868154,0
+AGGH.US,D,20220412,000000,24.1173,24.1173,24.1173,24.1173,1.0056077934077,0
+AGGH.US,D,20220413,000000,24.0529,24.0529,24.0529,24.0529,1.0056077934077,0
+AGGH.US,D,20220414,000000,23.8982,23.8982,23.8982,23.8982,42.235527323122,0
+AGGH.US,D,20220418,000000,23.8583,23.8583,23.8583,23.8583,2.0112155868154,0
+AGGH.US,D,20220419,000000,23.759,23.759,23.759,23.759,1.0056077934077,0
+AGGH.US,D,20220420,000000,23.8514,23.8514,23.8514,23.8514,2.0112155868154,0
+AGGH.US,D,20220421,000000,23.7524,23.7524,23.7524,23.7524,1.0056077934077,0
+AGGH.US,D,20220422,000000,23.7385,23.7385,23.7385,23.7385,1.0056077934077,0
+AGGH.US,D,20220425,000000,23.8959,23.8959,23.8959,23.8959,317.77206271682,0
+AGGH.US,D,20220426,000000,23.9219,23.9219,23.9219,23.9219,1.0043523477504,0
+AGGH.US,D,20220427,000000,23.886,23.9341,23.886,23.9341,305.32311371611,0
+AGGH.US,D,20220428,000000,23.8862,23.8862,23.8862,23.8862,32.139275128011,0
+AGGH.US,D,20220429,000000,23.8462,23.8462,23.7571,23.7571,106.46134886154,0
+AGGH.US,D,20220502,000000,24.0055,24.0055,23.6507,23.6507,413.79316727315,0
+AGGH.US,D,20220503,000000,23.7067,23.7067,23.6427,23.6427,206.89658363657,0
+AGGH.US,D,20220504,000000,23.7638,23.7638,23.7638,23.7638,13.056580520755,0
+AGGH.US,D,20220505,000000,23.6356,23.6356,23.6356,23.6356,39.169741562264,0
+AGGH.US,D,20220506,000000,23.5981,23.5981,23.5981,23.5981,5.0217617387518,0
+AGGH.US,D,20220509,000000,23.7122,23.7122,23.7122,23.7122,67.291607299274,0
+AGGH.US,D,20220510,000000,23.8362,23.8362,23.7749,23.7749,129.5614528598,0
+AGGH.US,D,20220511,000000,23.8211,23.8211,23.8211,23.8211,13.056580520755,0
+AGGH.US,D,20220512,000000,23.906,23.906,23.8587,23.8587,253.09679163309,0
+AGGH.US,D,20220513,000000,23.7674,23.7674,23.7674,23.7674,34.147979823512,0
+AGGH.US,D,20220516,000000,23.763,23.763,23.763,23.763,20.087046955007,0
+AGGH.US,D,20220517,000000,23.7267,23.7267,23.6497,23.6497,271.1751338926,0
+AGGH.US,D,20220518,000000,23.6609,23.6609,23.6609,23.6609,1.0043523477504,0
+AGGH.US,D,20220519,000000,23.7863,23.7863,23.6846,23.6846,165.71813737881,0
+AGGH.US,D,20220520,000000,23.647,23.7566,23.647,23.7024,326.41451301887,0
+AGGH.US,D,20220523,000000,23.7367,23.7367,23.6472,23.6472,487.11088865892,0
+AGGH.US,D,20220524,000000,23.8294,23.8494,23.8294,23.8494,150.65285216255,0
+AGGH.US,D,20220525,000000,23.8663,23.8663,23.8663,23.8663,19.082694607257,0
+AGGH.US,D,20220526,000000,23.7864,23.886,23.7864,23.8324,814.52975402554,0
+AGGH.US,D,20220527,000000,23.8077,23.8077,23.8077,23.8077,26.113161041509,0
+AGGH.US,D,20220531,000000,23.7367,23.8064,23.7367,23.7456,333.44497945312,0
+AGGH.US,D,20220601,000000,23.6177,23.647,23.6177,23.6177,138.60062398955,0
+AGGH.US,D,20220602,000000,23.5675,23.6968,23.5675,23.6866,659.85949247198,0
+AGGH.US,D,20220603,000000,23.647,23.647,23.5985,23.5985,351.52332171262,0
+AGGH.US,D,20220606,000000,23.5874,23.5874,23.5076,23.5306,302.31005667286,0
+AGGH.US,D,20220607,000000,23.657,23.657,23.6421,23.6421,693.00311994774,0
+AGGH.US,D,20220608,000000,23.5111,23.5111,23.5111,23.5111,23.100103998258,0
+AGGH.US,D,20220609,000000,23.5196,23.5196,23.5196,23.5196,201.87482189782,0
+AGGH.US,D,20220610,000000,23.4089,23.4089,23.4089,23.4089,1.0043523477504,0
+AGGH.US,D,20220613,000000,23.2986,23.2986,23.2687,23.2687,1078.6744214839,0
+AGGH.US,D,20220614,000000,23.1344,23.1344,23.1344,23.1344,11.047875825254,0
+AGGH.US,D,20220615,000000,23.2065,23.2065,23.2065,23.2065,101.43958712279,0
+AGGH.US,D,20220616,000000,23.219,23.372,23.219,23.372,300.30135197736,0
+AGGH.US,D,20220617,000000,23.3183,23.3183,23.3183,23.3183,75.326426081277,0
+AGGH.US,D,20220621,000000,23.1492,23.2019,23.1492,23.2019,433.88021422815,0
+AGGH.US,D,20220622,000000,23.3519,23.3519,23.3519,23.3519,1.0043523477504,0
+AGGH.US,D,20220623,000000,23.4439,23.4439,23.4439,23.4439,7.0304664342525,0
+AGGH.US,D,20220624,000000,23.3927,23.3927,23.3927,23.3927,7.0304664342525,0
+AGGH.US,D,20220627,000000,23.2605,23.2605,23.2605,23.2605,1.0043523477504,0
+AGGH.US,D,20220628,000000,23.2533,23.2533,23.2533,23.2533,1.0043523477504,0
+AGGH.US,D,20220629,000000,23.3698,23.3698,23.3698,23.3698,1.0043523477504,0
+AGGH.US,D,20220630,000000,23.3982,23.5443,23.3982,23.5443,151.6572045103,0
+AGGH.US,D,20220701,000000,23.7215,23.7215,23.7215,23.7215,67.291607299274,0
+AGGH.US,D,20220705,000000,23.731,23.731,23.731,23.731,4.0174093910014,0
+AGGH.US,D,20220706,000000,23.6442,23.6442,23.6442,23.6442,2.0087046955007,0
+AGGH.US,D,20220707,000000,23.5476,23.5476,23.5476,23.5476,116.50487233904,0
+AGGH.US,D,20220708,000000,23.4608,23.4608,23.4608,23.4608,32.139275128011,0
+AGGH.US,D,20220711,000000,23.5926,23.5926,23.5926,23.5926,6.0261140865021,0
+AGGH.US,D,20220712,000000,23.6372,23.6372,23.5923,23.5923,2310.0103998258,0
+AGGH.US,D,20220713,000000,23.6592,23.6592,23.6592,23.6592,3.0130570432511,0
+AGGH.US,D,20220714,000000,23.5675,23.614,23.5674,23.614,3090.3921740278,0
+AGGH.US,D,20220715,000000,23.6334,23.6334,23.6334,23.6334,3.0130570432511,0
+AGGH.US,D,20220718,000000,23.5435,23.5435,23.5435,23.5435,10.043523477504,0
+AGGH.US,D,20220719,000000,23.4987,23.4987,23.4987,23.4987,3.0130570432511,0
+AGGH.US,D,20220720,000000,23.4417,23.4417,23.4417,23.4417,2.0087046955007,0
+AGGH.US,D,20220721,000000,23.6435,23.6435,23.6435,23.6435,3.0130570432511,0
+AGGH.US,D,20220722,000000,23.8347,23.8347,23.8347,23.8347,3.0130570432511,0
+AGGH.US,D,20220725,000000,23.7707,23.7707,23.7707,23.7707,3.0130570432511,0
+AGGH.US,D,20220726,000000,23.7765,23.7765,23.687,23.7,1186.1401226932,0
+AGGH.US,D,20220727,000000,23.8283,23.8283,23.8283,23.8283,52.226322083018,0
+AGGH.US,D,20220728,000000,23.9458,23.9458,23.9403,23.9403,1171.0748374769,0
+AGGH.US,D,20220729,000000,23.9358,23.9358,23.9095,23.9095,42591.570011049,0
+AGGH.US,D,20220801,000000,23.9657,23.9856,23.9389,23.9389,857.7169049788,0
+AGGH.US,D,20220802,000000,23.906,23.906,23.7398,23.7398,1385.0018875477,0
+AGGH.US,D,20220803,000000,23.7557,23.7557,23.7557,23.7557,51.221969735268,0
+AGGH.US,D,20220804,000000,23.8137,23.8137,23.8137,23.8137,88.383006602031,0
+AGGH.US,D,20220805,000000,23.6372,23.6372,23.6198,23.6198,19406.096063233,0
+AGGH.US,D,20220808,000000,23.6212,23.6212,23.6212,23.6212,30.130570432511,0
+AGGH.US,D,20220809,000000,23.657,23.657,23.657,23.657,677.93783473149,0
+AGGH.US,D,20220810,000000,23.9657,23.9657,23.6472,23.6472,672.91607299274,0
+AGGH.US,D,20220811,000000,23.6296,23.6296,23.5724,23.5724,125.54404346879,0
+AGGH.US,D,20220812,000000,23.6072,23.6196,23.5973,23.5973,528.28933491669,0
+AGGH.US,D,20220815,000000,23.6606,23.6606,23.6606,23.6606,80.348187820028,0
+AGGH.US,D,20220816,000000,23.5973,23.6016,23.5973,23.6016,131.5701575553,0
+AGGH.US,D,20220817,000000,23.5376,23.5376,23.5376,23.5376,769.33389837677,0
+AGGH.US,D,20220818,000000,23.6272,23.677,23.6125,23.6125,2513.8939264191,0
+AGGH.US,D,20220819,000000,23.448,23.448,23.448,23.448,290.25782849985,0
+AGGH.US,D,20220822,000000,23.5614,23.5614,23.5614,23.5614,97.422177731784,0
+AGGH.US,D,20220823,000000,23.4734,23.4734,23.4734,23.4734,57.24808382177,0
+AGGH.US,D,20220824,000000,23.4322,23.4322,23.4322,23.4322,13.056580520755,0
+AGGH.US,D,20220825,000000,23.4333,23.4333,23.4333,23.4333,114.49616764354,0
+AGGH.US,D,20220826,000000,23.3781,23.428,23.3781,23.428,260.57684458,0
+AGGH.US,D,20220829,000000,23.3444,23.3444,23.3444,23.3444,106.235175098,0
+AGGH.US,D,20220830,000000,23.418,23.438,23.4177,23.4195,1153.553646583,0
+AGGH.US,D,20220831,000000,23.3937,23.3981,23.2982,23.2982,34935.337109114,0
+AGGH.US,D,20220901,000000,23.2484,23.3482,23.2484,23.3482,6044.380575623,0
+AGGH.US,D,20220902,000000,23.2086,23.3981,23.2085,23.3296,3025.698053027,0
+AGGH.US,D,20220906,000000,23.2584,23.2584,23.1985,23.2006,1446.201487419,0
+AGGH.US,D,20220907,000000,23.2784,23.2784,23.2619,23.2619,2119.692408795,0
+AGGH.US,D,20220908,000000,23.2185,23.2185,23.1874,23.1874,2089.625849805,0
+AGGH.US,D,20220909,000000,23.1618,23.1618,23.0851,23.0851,4231.367068526,0
+AGGH.US,D,20220912,000000,23.1585,23.1586,23.0352,23.0352,1302.8842229,0
+AGGH.US,D,20220913,000000,23.1585,23.1585,23.1337,23.1337,76.168616108,0
+AGGH.US,D,20220914,000000,23.1786,23.2185,22.9092,22.9092,6294.935233873,0
+AGGH.US,D,20220915,000000,22.9392,23.0289,22.9192,22.9709,2362.229317981,0
+AGGH.US,D,20220916,000000,23.009,23.009,22.9391,22.9391,1331.948563257,0
+AGGH.US,D,20220919,000000,22.9291,22.9344,22.8792,22.9344,1012.24081933,0
+AGGH.US,D,20220920,000000,22.9591,22.9591,22.7994,22.7994,858.901368481,0
+AGGH.US,D,20220921,000000,22.9962,22.9962,22.9962,22.9962,42.093182586,0
+AGGH.US,D,20220922,000000,22.8301,22.8301,22.8301,22.8301,58.128680714,0
+AGGH.US,D,20220923,000000,22.8693,22.8981,22.8693,22.8981,250.55465825,0
+AGGH.US,D,20220926,000000,22.7595,22.7795,22.7563,22.7563,607.344491598,0
+AGGH.US,D,20220927,000000,22.6198,22.6198,22.6094,22.6094,493.091567436,0
+AGGH.US,D,20220928,000000,22.7618,22.7618,22.7618,22.7618,63.139773879,0
+AGGH.US,D,20220929,000000,22.8593,22.9192,22.8593,22.9192,2839.285387289,0
+AGGH.US,D,20220930,000000,22.7795,22.7992,22.7096,22.7992,2016.463889596,0
+AGGH.US,D,20221003,000000,22.8044,22.8086,22.6897,22.8,1197.651266435,0
+AGGH.US,D,20221004,000000,22.7495,22.7695,22.7091,22.7091,329.729930257,0
+AGGH.US,D,20221005,000000,22.5699,22.6597,22.5699,22.6497,2371.249285678,0
+AGGH.US,D,20221006,000000,22.4644,22.4644,22.4644,22.4644,22.048809926,0
+AGGH.US,D,20221007,000000,22.4402,22.4402,22.3504,22.3506,286.634529038,0
+AGGH.US,D,20221010,000000,22.27,22.27,22.27,22.27,170.37716761,0
+AGGH.US,D,20221011,000000,22.3353,22.3353,22.3353,22.3353,108.239612364,0
+AGGH.US,D,20221012,000000,22.3167,22.3167,22.3167,22.3167,19.042154027,0
+AGGH.US,D,20221013,000000,22.0811,22.1916,22.0811,22.1511,3555.871709884,0
+AGGH.US,D,20221014,000000,22.1209,22.1209,22.0253,22.0253,248.550220984,0
+AGGH.US,D,20221017,000000,22.0413,22.0413,22.0413,22.0413,13.028842229,0
+AGGH.US,D,20221018,000000,22.1209,22.1708,22.1209,22.1708,904.001206966,0
+AGGH.US,D,20221019,000000,21.9912,22.0012,21.9912,22.0012,728.612946191,0
+AGGH.US,D,20221020,000000,21.7318,21.7482,21.7318,21.7482,1537.403383022,0
+AGGH.US,D,20221021,000000,21.8135,21.8135,21.8135,21.8135,93.206332869,0
+AGGH.US,D,20221024,000000,21.7966,21.7966,21.7966,21.7966,15.033279495,0
+AGGH.US,D,20221025,000000,21.9711,21.9711,21.9711,21.9711,17.037716761,0
+AGGH.US,D,20221026,000000,21.9513,21.9513,21.9513,21.9513,233.516941489,0
+AGGH.US,D,20221027,000000,22.0706,22.0706,22.0706,22.0706,27.059903091,0
+AGGH.US,D,20221028,000000,22.091,22.091,22.0461,22.0461,127.281766391,0
+AGGH.US,D,20221031,000000,21.9413,22.0211,21.9313,21.9547,1072.37393731,0
+AGGH.US,D,20221101,000000,21.9513,21.9997,21.9513,21.9997,1839.071191555,0
+AGGH.US,D,20221102,000000,22.081,22.081,21.9722,21.9722,521.15368916,0
+AGGH.US,D,20221103,000000,21.9324,21.9324,21.9324,21.9324,41.090963953,0
+AGGH.US,D,20221104,000000,21.9114,21.9114,21.7019,21.7019,2415.34690553,0
+AGGH.US,D,20221107,000000,21.7302,21.7302,21.7302,21.7302,134.297296822,0
+AGGH.US,D,20221108,000000,21.8039,21.8039,21.8039,21.8039,1.002218633,0
+AGGH.US,D,20221109,000000,21.9153,21.9153,21.9153,21.9153,10.02218633,0
+AGGH.US,D,20221110,000000,22.1908,22.1908,22.1908,22.1908,259.574625947,0
+AGGH.US,D,20221111,000000,22.1665,22.1665,22.1665,22.1665,24.053247192,0
+AGGH.US,D,20221114,000000,22.1017,22.1017,22.1017,22.1017,36.079870788,0
+AGGH.US,D,20221115,000000,22.2506,22.2606,22.101,22.101,916.027830562,0
+AGGH.US,D,20221116,000000,22.3903,22.4298,22.3903,22.4298,576.275713975,0
+AGGH.US,D,20221117,000000,22.336,22.336,22.336,22.336,75.166397475,0
+AGGH.US,D,20221118,000000,22.3604,22.3604,22.3349,22.3349,7366.30695255,0
+AGGH.US,D,20221121,000000,22.3413,22.3413,22.3413,22.3413,9.019967697,0
+AGGH.US,D,20221122,000000,22.4257,22.4257,22.4257,22.4257,37.082089421,0
+AGGH.US,D,20221123,000000,22.5598,22.5599,22.5364,22.5364,920.036705094,0
+AGGH.US,D,20221125,000000,22.5431,22.5431,22.5431,22.5431,7,0
+AGGH.US,D,20221128,000000,22.49,22.49,22.45,22.45,2107,0
+AGGH.US,D,20221129,000000,22.46,22.48,22.37,22.37,4809,0
+AGGH.US,D,20221130,000000,22.5587,22.5587,22.5587,22.5587,13,0
+AGGH.US,D,20221201,000000,22.675,22.675,22.67,22.67,734,0
+AGGH.US,D,20221202,000000,22.775,22.82,22.74,22.74,1671,0
+AGGH.US,D,20221205,000000,22.68,22.68,22.68,22.68,1351,0
+AGGH.US,D,20221206,000000,22.73,22.7362,22.73,22.7362,298,0
+AGGH.US,D,20221207,000000,22.9555,22.9555,22.9555,22.9555,19,0
+AGGH.US,D,20221208,000000,22.93,22.93,22.901,22.901,170,0
+AGGH.US,D,20221209,000000,22.85,22.85,22.8037,22.8037,208,0
+AGGH.US,D,20221212,000000,22.7622,22.7622,22.7622,22.7622,1,0
+AGGH.US,D,20221213,000000,22.8965,22.8965,22.8965,22.8965,42,0
+AGGH.US,D,20221214,000000,22.9432,22.9432,22.9432,22.9432,7,0
+AGGH.US,D,20221215,000000,22.8901,22.9494,22.8901,22.9494,100,0
+AGGH.US,D,20221216,000000,22.9,22.9,22.8844,22.8844,386,0
+AGGH.US,D,20221219,000000,22.8159,22.8159,22.808,22.808,701,0
+AGGH.US,D,20221220,000000,22.6757,22.6757,22.6757,22.6757,68,0
+AGGH.US,D,20221221,000000,22.69,22.7115,22.68,22.7115,303,0
+AGGH.US,D,20221222,000000,22.7899,22.7899,22.7456,22.7456,239,0
+AGGH.US,D,20221223,000000,22.63,22.68,22.59,22.59,5401,0
+AGGH.US,D,20221227,000000,23.94,24.1,22.05,22.4,11177,0
+AGGH.US,D,20221228,000000,22.44,22.46,22.39,22.46,1709,0
+AGGH.US,D,20221229,000000,22.46,22.4807,22.46,22.4807,205,0
+AGGH.US,D,20221230,000000,22.36,22.38,22.36,22.38,710,0
+AGGH.US,D,20230103,000000,22.49,22.49,22.49,22.49,214,0
+AGGH.US,D,20230104,000000,22.515,22.515,22.515,22.515,103,0
+AGGH.US,D,20230105,000000,22.48,22.48,22.48,22.48,214,0
+AGGH.US,D,20230106,000000,22.7,22.7,22.7,22.7,108,0
+AGGH.US,D,20230109,000000,22.69,22.695,22.69,22.695,584,0
+AGGH.US,D,20230110,000000,22.63,22.63,22.63,22.63,159,0
+AGGH.US,D,20230111,000000,22.7159,22.7159,22.7159,22.7159,100,0
+AGGH.US,D,20230112,000000,22.86,22.86,22.86,22.86,121,0
+AGGH.US,D,20230113,000000,22.71,22.7648,22.71,22.7648,481,0
+AGGH.US,D,20230117,000000,22.76,22.76,22.76,22.76,139,0
+AGGH.US,D,20230118,000000,22.875,22.875,22.875,22.875,104,0
+AGGH.US,D,20230119,000000,22.85,22.85,22.85,22.85,100,0
+AGGH.US,D,20230120,000000,22.79,22.79,22.79,22.79,103,0
+AGGH.US,D,20230123,000000,22.7594,22.7594,22.71,22.71,217,0
+AGGH.US,D,20230124,000000,22.84,22.84,22.84,22.84,100,0
+AGGH.US,D,20230125,000000,22.84,22.84,22.84,22.84,103,0
+AGGH.US,D,20230126,000000,22.7,22.74,22.7,22.73,3628,0
+AGGH.US,D,20230127,000000,22.639,22.639,22.6189,22.6189,1797,0
+AGGH.US,D,20230130,000000,22.605,22.64,22.53,22.5967,3002,0
+AGGH.US,D,20230131,000000,23.45,23.45,22.58,22.6744,1960,0
+AGGH.US,D,20230201,000000,22.82,22.82,22.7699,22.7699,327,0
+AGGH.US,D,20230202,000000,22.71,22.71,22.69,22.69,525,0
+AGGH.US,D,20230203,000000,22.6439,22.6439,22.6439,22.6439,50,0
+AGGH.US,D,20230206,000000,22.55,22.5857,22.55,22.5857,111,0
+AGGH.US,D,20230207,000000,22.5411,22.5411,22.5411,22.5411,1,0
+AGGH.US,D,20230208,000000,22.55,22.55,22.55,22.55,3,0
+AGGH.US,D,20230209,000000,22.55,22.55,22.43,22.43,1684,0
+AGGH.US,D,20230210,000000,22.447,22.447,22.447,22.447,81,0
+AGGH.US,D,20230213,000000,22.4832,22.4832,22.4832,22.4832,157,0
+AGGH.US,D,20230214,000000,22.55,22.55,22.3507,22.3507,8,0
+AGGH.US,D,20230215,000000,22.3352,22.3352,22.3352,22.3352,71,0
+AGGH.US,D,20230216,000000,22.2571,22.2571,22.2571,22.2571,6,0
+AGGH.US,D,20230217,000000,22.36,22.36,22.34,22.34,2490,0
+AGGH.US,D,20230221,000000,22.12,22.155,22.12,22.155,304,0
+AGGH.US,D,20230222,000000,22.1817,22.1817,22.1817,22.1817,4,0
+AGGH.US,D,20230223,000000,22.105,22.105,22.105,22.105,138,0
+AGGH.US,D,20230224,000000,21.9986,21.9986,21.9986,21.9986,123,0
+AGGH.US,D,20230227,000000,22.0651,22.0651,22.0651,22.0651,19,0
+AGGH.US,D,20230228,000000,22.0421,22.0421,22.0421,22.0421,10,0
+AGGH.US,D,20230301,000000,21.83,21.83,21.83,21.83,1217,0
+AGGH.US,D,20230302,000000,21.83,21.93,21.83,21.9259,1445,0
+AGGH.US,D,20230303,000000,21.9757,21.9757,21.9757,21.9757,86,0
+AGGH.US,D,20230306,000000,22.07,22.07,22.07,22.07,2,0
+AGGH.US,D,20230307,000000,21.9859,21.9859,21.9859,21.9859,4,0
+AGGH.US,D,20230308,000000,21.9301,21.9301,21.9301,21.9301,3,0
+AGGH.US,D,20230309,000000,22.15,22.16,22.1109,22.1109,274,0
+AGGH.US,D,20230310,000000,22.3793,22.3793,22.3793,22.3793,39,0
+AGGH.US,D,20230313,000000,22.88,22.9,22.86,22.9,2229,0
+AGGH.US,D,20230314,000000,22.707,22.707,22.707,22.707,7,0
+AGGH.US,D,20230315,000000,22.96,23.0485,22.96,23.0485,730,0
+AGGH.US,D,20230316,000000,22.8004,22.8004,22.8004,22.8004,1,0
+AGGH.US,D,20230317,000000,22.9809,22.9809,22.9809,22.9809,1,0
+AGGH.US,D,20230320,000000,22.87,22.87,22.87,22.87,10,0
+AGGH.US,D,20230321,000000,22.8,22.8,22.72,22.73,1671,0
+AGGH.US,D,20230322,000000,21.2,22.9489,21.2,22.9489,415,0
+AGGH.US,D,20230323,000000,23.11,23.11,23.079,23.079,1044,0
+AGGH.US,D,20230324,000000,23.1016,23.1016,23.1016,23.1016,1,0
+AGGH.US,D,20230327,000000,22.96,22.96,22.93,22.9555,3009,0
+AGGH.US,D,20230328,000000,22.9,22.94,22.8717,22.8717,29177,0
+AGGH.US,D,20230329,000000,22.834,22.8549,22.834,22.8549,362,0
+AGGH.US,D,20230330,000000,22.8393,22.8393,22.8393,22.8393,1,0
+AGGH.US,D,20230331,000000,22.84,22.84,22.8141,22.8141,323,0
+AGGH.US,D,20230403,000000,22.86,22.87,22.8001,22.8394,568,0
+AGGH.US,D,20230404,000000,22.85,22.95,22.81,22.81,805,0
+AGGH.US,D,20230405,000000,22.945,22.945,22.945,22.945,313,0
+AGGH.US,D,20230406,000000,22.935,22.935,22.935,22.935,44,0
+AGGH.US,D,20230410,000000,22.88,22.9287,22.88,22.9287,241,0
+AGGH.US,D,20230411,000000,22.9406,22.9406,22.9406,22.9406,10,0
+AGGH.US,D,20230412,000000,23.05,23.05,22.94,22.95,13484,0
+AGGH.US,D,20230413,000000,23.0699,23.0699,23.012,23.0506,32189,0
+AGGH.US,D,20230414,000000,23.03,23.04,23.03,23.0356,9147,0
+AGGH.US,D,20230417,000000,23,23.0237,23,23.0237,692,0
+AGGH.US,D,20230418,000000,23.0357,23.0357,23.0357,23.0357,2,0
+AGGH.US,D,20230419,000000,23,23,22.9907,22.9907,762,0
+AGGH.US,D,20230420,000000,23.0792,23.0792,23.0792,23.0792,124,0
+AGGH.US,D,20230421,000000,23.0607,23.0607,23.0607,23.0607,15,0
+AGGH.US,D,20230424,000000,23.1057,23.1057,23.1057,23.1057,21,0
+AGGH.US,D,20230425,000000,22.97,22.9709,22.97,22.9709,257,0
+AGGH.US,D,20230426,000000,22.8701,22.97,22.87,22.9641,527,0
+AGGH.US,D,20230427,000000,22.93,22.96,22.93,22.96,883,0
+AGGH.US,D,20230428,000000,22.9642,22.9642,22.9642,22.9642,4,0
+AGGH.US,D,20230501,000000,22.8664,22.8664,22.8664,22.8664,155,0
+AGGH.US,D,20230502,000000,23.0157,23.0157,23.0157,23.0157,21,0
+AGGH.US,D,20230503,000000,23.1219,23.1219,23.1219,23.1219,1,0
+AGGH.US,D,20230504,000000,23.32,24.2,23.1132,23.1132,83447,0
+AGGH.US,D,20230505,000000,23.09,23.11,23.09,23.1031,1228,0
+AGGH.US,D,20230508,000000,23.035,23.07,23.035,23.0448,2768,0
+AGGH.US,D,20230509,000000,23.07,23.07,23.06,23.06,728,0
+AGGH.US,D,20230510,000000,23.15,23.2,23.12,23.2,1814,0
+AGGH.US,D,20230511,000000,23.21,23.21,23.1758,23.1758,1088,0
+AGGH.US,D,20230512,000000,23.13,23.13,23.03,23.0628,13733,0
+AGGH.US,D,20230515,000000,23.0484,23.1,23.0484,23.0688,1844,0
+AGGH.US,D,20230516,000000,22.98,22.98,22.92,22.92,876,0
+AGGH.US,D,20230517,000000,23.01,23.02,23.0005,23.0005,1059,0
+AGGH.US,D,20230518,000000,22.9366,22.9366,22.9207,22.9207,929,0
+AGGH.US,D,20230519,000000,22.8451,22.8451,22.8451,22.8451,70,0
+AGGH.US,D,20230522,000000,22.8994,22.93,22.8994,22.93,933,0
+AGGH.US,D,20230523,000000,22.7701,22.8757,22.77,22.8757,4806,0
+AGGH.US,D,20230524,000000,22.85,22.85,22.83,22.83,2445,0
+AGGH.US,D,20230525,000000,22.55,22.55,22.499,22.499,722,0
+AGGH.US,D,20230526,000000,22.5399,22.5557,22.5399,22.5557,903,0
+AGGH.US,D,20230530,000000,22.7,22.73,22.7,22.726,4613,0
+AGGH.US,D,20230531,000000,22.75,22.81,22.75,22.765,1585,0
+AGGH.US,D,20230601,000000,22.78,22.84,22.7702,22.8127,996,0
+AGGH.US,D,20230602,000000,22.7799,22.78,22.68,22.746,31375,0
+AGGH.US,D,20230605,000000,22.68,22.7,22.67,22.7,640,0
+AGGH.US,D,20230606,000000,22.74,22.75,22.6823,22.6823,16056,0
+AGGH.US,D,20230607,000000,22.635,22.635,22.635,22.635,145,0
+AGGH.US,D,20230608,000000,22.72,22.72,22.715,22.715,1598,0
+AGGH.US,D,20230609,000000,22.6999,22.73,22.69,22.69,4604,0
+AGGH.US,D,20230612,000000,22.62,22.75,22.62,22.6923,15490,0
+AGGH.US,D,20230613,000000,22.7,22.7,22.61,22.6102,9125,0
+AGGH.US,D,20230614,000000,22.7,22.7,22.6157,22.6157,10781,0
+AGGH.US,D,20230615,000000,22.77,22.81,22.67,22.6834,18427,0
+AGGH.US,D,20230616,000000,22.7299,22.75,22.705,22.7057,5809,0
+AGGH.US,D,20230620,000000,22.1,22.78,22.1,22.78,4809,0
+AGGH.US,D,20230621,000000,22.7499,22.79,22.695,22.74,2430,0
+AGGH.US,D,20230622,000000,22.71,22.71,22.6845,22.7002,1748,0
+AGGH.US,D,20230623,000000,22.77,22.8,22.77,22.8,2385,0
+AGGH.US,D,20230626,000000,22.76,23.09,22.76,22.9203,3211,0
+AGGH.US,D,20230627,000000,22.5599,22.56,22.51,22.56,6844,0
+AGGH.US,D,20230628,000000,22.61,22.61,22.5804,22.5804,123,0
+AGGH.US,D,20230629,000000,22.425,22.4699,22.42,22.4457,3034,0
+AGGH.US,D,20230630,000000,22.5,22.54,22.44,22.5141,4053,0
+AGGH.US,D,20230703,000000,22.51,22.52,22.5,22.5,4944,0
+AGGH.US,D,20230705,000000,22.83,22.83,22.3,22.3909,21792,0
+AGGH.US,D,20230706,000000,22.1843,22.24,22.1843,22.2206,919,0
+AGGH.US,D,20230707,000000,22.17,22.2437,22.16,22.1926,64053,0
+AGGH.US,D,20230710,000000,22.24,22.4,22.24,22.2862,6139,0
+AGGH.US,D,20230711,000000,22.36,22.42,22.325,22.325,327785,0
+AGGH.US,D,20230712,000000,22.4208,22.53,22.413,22.47,110731,0
+AGGH.US,D,20230713,000000,22.6107,24.98,22.6107,23.29,85163,0
+AGGH.US,D,20230714,000000,23.53,23.53,22.56,22.59,13194,0
+AGGH.US,D,20230717,000000,22.59,22.7,22.59,22.7,225107,0
+AGGH.US,D,20230718,000000,23.93,23.93,22.5701,22.68,337973,0
+AGGH.US,D,20230719,000000,22.63,22.7,22.62,22.7,173710,0
+AGGH.US,D,20230720,000000,22.54,22.6,22.54,22.5757,11304,0
+AGGH.US,D,20230721,000000,22.64,22.6513,22.55,22.55,3149,0
+AGGH.US,D,20230724,000000,22.65,22.66,22.6,22.62,452433,0
+AGGH.US,D,20230725,000000,22.6,22.64,22.53,22.64,268899,0
+AGGH.US,D,20230726,000000,22.45,22.45,22.3755,22.4,15246,0
+AGGH.US,D,20230727,000000,22.4,22.4,22.21,22.21,13709,0
+AGGH.US,D,20230728,000000,22.3499,22.36,22.28,22.2876,41133,0
+AGGH.US,D,20230731,000000,22.36,22.39,22.27,22.27,5078,0
+AGGH.US,D,20230801,000000,22.21,22.27,22.17,22.17,2546,0
+AGGH.US,D,20230802,000000,22.21,22.21,22.17,22.17,29010,0
+AGGH.US,D,20230803,000000,22.16,22.16,22.02,22.02,13644,0
+AGGH.US,D,20230804,000000,22.22,22.29,22.18,22.29,19061,0
+AGGH.US,D,20230807,000000,22.23,22.26,22.15,22.26,8871,0
+AGGH.US,D,20230808,000000,22.28,22.36,22.27,22.36,10113,0
+AGGH.US,D,20230809,000000,22.3187,22.36,22.24,22.24,14834,0
+AGGH.US,D,20230810,000000,22.29,22.35,22.16,22.17,5378,0
+AGGH.US,D,20230811,000000,22.05,22.22,22.03,22.21,36535,0
+AGGH.US,D,20230814,000000,22.09,22.19,22.05,22.1305,17172,0
+AGGH.US,D,20230815,000000,22.1,22.16,22.03,22.03,38890,0
+AGGH.US,D,20230816,000000,22.06,22.07,21.91,21.91,4828,0
+AGGH.US,D,20230817,000000,21.89,21.98,21.88,21.95,22620,0
+AGGH.US,D,20230818,000000,22.0584,22.0584,22,22.0021,4869,0
+AGGH.US,D,20230821,000000,22,22,21.85,21.85,11887,0
+AGGH.US,D,20230822,000000,21.9001,21.97,21.9,21.94,457104,0
+AGGH.US,D,20230823,000000,22.11,22.15,22.09,22.1432,16205,0
+AGGH.US,D,20230824,000000,22.1199,22.1199,22.0719,22.0719,30694,0
+AGGH.US,D,20230825,000000,22.05,22.08,22.0201,22.0772,7811,0
+AGGH.US,D,20230828,000000,21.88,21.97,21.87,21.936,17698,0
+AGGH.US,D,20230829,000000,22.11,22.11,22.04,22.085,1042,0
+AGGH.US,D,20230830,000000,22.25,22.25,22.0632,22.0632,5440,0
+AGGH.US,D,20230831,000000,21.88,22.16,21.88,22.11,9675,0
+AGGH.US,D,20230901,000000,22.09,22.1,22,22.0407,12004,0
+AGGH.US,D,20230905,000000,22,22,21.88,21.9034,5120,0
+AGGH.US,D,20230906,000000,21.9,21.94,21.854,21.9181,248407,0
+AGGH.US,D,20230907,000000,21.915,22.03,21.915,22.03,2048,0
+AGGH.US,D,20230908,000000,22.0179,22.05,22,22.0058,9387,0
+AGGH.US,D,20230911,000000,22.33,22.33,21.935,21.9617,97812,0
+AGGH.US,D,20230912,000000,21.97,21.98,21.94,21.94,6313,0
+AGGH.US,D,20230913,000000,22.01,22.04,21.98,22.03,20314,0
+AGGH.US,D,20230914,000000,22.02,22.02,21.975,21.9767,5048,0
+AGGH.US,D,20230915,000000,21.93,21.98,21.93,21.95,15236,0
+AGGH.US,D,20230918,000000,21.92,21.99,21.92,21.9603,77559,0
+AGGH.US,D,20230919,000000,22.18,22.18,21.91,21.9203,7365,0
+AGGH.US,D,20230920,000000,21.9799,21.9899,21.85,21.96,21402,0
+AGGH.US,D,20230921,000000,21.7795,21.785,21.71,21.77,35793,0
+AGGH.US,D,20230922,000000,21.79,21.83,21.76,21.76,8424,0
+AGGH.US,D,20230925,000000,21.7031,21.72,21.65,21.7,16863,0
+AGGH.US,D,20230926,000000,21.5,21.69,21.5,21.67,60809,0
+AGGH.US,D,20230927,000000,21.5,21.5,21.22,21.22,122911,0
+AGGH.US,D,20230928,000000,21.35,21.41,21.24,21.41,185543,0
+AGGH.US,D,20230929,000000,21.5,21.51,21.33,21.33,330066,0
+AGGH.US,D,20231002,000000,21.4,21.4,21.19,21.19,390532,0
+AGGH.US,D,20231003,000000,21.12,21.2,20.93,20.93,157929,0
+AGGH.US,D,20231004,000000,21.21,21.21,21.04,21.1301,149500,0
+AGGH.US,D,20231005,000000,21.23,21.23,21.13,21.17,53667,0
+AGGH.US,D,20231006,000000,20.95,21.0917,20.92,21.05,82950,0
+AGGH.US,D,20231009,000000,21.25,21.2599,21.22,21.22,4506,0
+AGGH.US,D,20231010,000000,21.25,21.31,21.215,21.265,207963,0
+AGGH.US,D,20231011,000000,21.36,21.38,21.31,21.31,260398,0
+AGGH.US,D,20231012,000000,21.32,21.32,21.12,21.12,273715,0
+AGGH.US,D,20231013,000000,21.35,21.35,21.25,21.317,104791,0
+AGGH.US,D,20231016,000000,21.22,21.22,21.13,21.13,19939,0
+AGGH.US,D,20231017,000000,21.03,21.07,20.96,21.0081,33925,0
+AGGH.US,D,20231018,000000,20.88,20.9699,20.83,20.83,10909,0
+AGGH.US,D,20231019,000000,20.82,20.878,20.7,20.7,168418,0
+AGGH.US,D,20231020,000000,20.98,20.98,20.82,20.95,93470,0
+AGGH.US,D,20231023,000000,20.84,21.04,20.84,20.97,27990,0
+AGGH.US,D,20231024,000000,21,21.08,20.97,20.98,84001,0
+AGGH.US,D,20231025,000000,20.95,20.95,20.82,20.8653,109724,0
+AGGH.US,D,20231026,000000,20.76,20.8799,20.7475,20.82,116461,0
+AGGH.US,D,20231027,000000,20.8526,20.94,20.83,20.94,54298,0
+AGGH.US,D,20231030,000000,21.09,21.09,20.7999,20.8398,110546,0
+AGGH.US,D,20231031,000000,20.8899,20.8899,20.8362,20.8362,59900,0
+AGGH.US,D,20231101,000000,20.75,21.1,20.6301,20.92,16354,0
+AGGH.US,D,20231102,000000,20.96,21.2,20.96,21.19,5286,0
+AGGH.US,D,20231103,000000,21.39,21.4,21.2,21.2,106815,0
+AGGH.US,D,20231106,000000,22.28,22.28,21.2,21.215,73655,0
+AGGH.US,D,20231107,000000,21.28,21.37,21.22,21.37,174770,0
+AGGH.US,D,20231108,000000,21.31,21.4,21.25,21.3,49647,0
+AGGH.US,D,20231109,000000,21.35,21.35,21.2116,21.2352,58155,0
+AGGH.US,D,20231110,000000,21.33,21.33,21.1938,21.25,175361,0
+AGGH.US,D,20231113,000000,21.199,21.24,21.14,21.23,29436,0
+AGGH.US,D,20231114,000000,21.39,21.48,21.3,21.45,385686,0
+AGGH.US,D,20231115,000000,21.3758,21.3758,21.25,21.25,28175,0
+AGGH.US,D,20231116,000000,21.4001,21.47,21.39,21.47,12779,0
+AGGH.US,D,20231117,000000,21.4389,21.46,21.36,21.4247,20833,0
+AGGH.US,D,20231120,000000,21.4287,21.49,21.39,21.43,9706,0
+AGGH.US,D,20231121,000000,21.56,21.6399,21.4,21.4,5429,0
+AGGH.US,D,20231122,000000,21.4899,21.53,21.4,21.43,17329,0
+AGGH.US,D,20231124,000000,21.64,21.64,21.37,21.4166,5037,0
+AGGH.US,D,20231127,000000,21.235,21.34,21.235,21.292,16229,0
+AGGH.US,D,20231128,000000,21.3522,21.3994,21.35,21.3717,1679,0
+AGGH.US,D,20231129,000000,21.485,21.55,21.41,21.55,20101,0
+AGGH.US,D,20231130,000000,21.5,21.52,21.35,21.3702,7766,0
+AGGH.US,D,20231201,000000,21.3873,21.57,21.3873,21.52,9660,0
+AGGH.US,D,20231204,000000,21.49,21.57,21.46,21.57,24856,0
+AGGH.US,D,20231205,000000,21.77,21.77,21.575,21.65,10626,0
+AGGH.US,D,20231206,000000,21.71,21.75,21.6632,21.7,46440,0
+AGGH.US,D,20231207,000000,21.8,21.8,21.67,21.74,12530,0
+AGGH.US,D,20231208,000000,21.63,21.63,21.55,21.62,8269,0
+AGGH.US,D,20231211,000000,21.59,21.6,21.51,21.5874,23994,0
+AGGH.US,D,20231212,000000,21.69,21.69,21.55,21.68,15589,0
+AGGH.US,D,20231213,000000,21.81,21.93,21.64,21.93,21965,0
+AGGH.US,D,20231214,000000,22.26,22.26,22,22.09,41542,0
+AGGH.US,D,20231215,000000,22.15,22.22,22.07,22.22,13713,0
+AGGH.US,D,20231218,000000,22.27,22.27,22.03,22.07,51949,0
+AGGH.US,D,20231219,000000,22.145,22.19,22.1015,22.19,38882,0
+AGGH.US,D,20231220,000000,22.42,22.42,22.15,22.18,36079,0
+AGGH.US,D,20231221,000000,22.34,22.34,22.14,22.14,65507,0
+AGGH.US,D,20231222,000000,23.62,23.62,22.14,22.24,12571,0
+AGGH.US,D,20231226,000000,22.55,22.55,21.92,21.95,26760,0
+AGGH.US,D,20231227,000000,22.1,22.2,22.05,22.2,35219,0
+AGGH.US,D,20231228,000000,22.39,22.39,22.06,22.13,73470,0
+AGGH.US,D,20231229,000000,22.07,22.1199,22.06,22.08,96005,0
+AGGH.US,D,20240102,000000,22.08,22.08,22,22.05,168529,0
+AGGH.US,D,20240103,000000,21.97,22.08,21.885,22.08,45773,0
+AGGH.US,D,20240104,000000,21.97,21.98,21.8812,21.98,55279,0
+AGGH.US,D,20240105,000000,21.91,21.98,21.74,21.74,162015,0
+AGGH.US,D,20240108,000000,21.76,21.97,21.76,21.8,70892,0
+AGGH.US,D,20240109,000000,21.88,21.97,21.82,21.97,82277,0
+AGGH.US,D,20240110,000000,21.85,21.965,21.85,21.9,123007,0
+AGGH.US,D,20240111,000000,21.9,21.99,21.86,21.88,58315,0
+AGGH.US,D,20240112,000000,22.05,22.09,21.92,21.92,130876,0
+AGGH.US,D,20240116,000000,21.98,21.989,21.81,21.92,52648,0
+AGGH.US,D,20240117,000000,21.84,21.85,21.7611,21.85,48970,0
+AGGH.US,D,20240118,000000,21.96,21.96,21.67,21.78,104565,0
+AGGH.US,D,20240119,000000,21.87,21.87,21.6227,21.71,56119,0
+AGGH.US,D,20240122,000000,21.7,21.8,21.67,21.67,89639,0
+AGGH.US,D,20240123,000000,21.78,21.78,21.68,21.77,55118,0
+AGGH.US,D,20240124,000000,21.78,21.8,21.54,21.54,84146,0
+AGGH.US,D,20240125,000000,21.56,21.74,21.56,21.66,52097,0
+AGGH.US,D,20240126,000000,21.58,21.58,21.4747,21.51,117589,0
+AGGH.US,D,20240129,000000,21.61,21.67,21.55,21.67,48617,0
+AGGH.US,D,20240130,000000,21.75,21.75,21.62,21.73,86152,0
+AGGH.US,D,20240131,000000,21.76,21.83,21.74,21.83,61006,0
+AGGH.US,D,20240201,000000,21.87,21.95,21.79,21.89,59695,0
+AGGH.US,D,20240202,000000,22,22,21.69,21.73,60736,0
+AGGH.US,D,20240205,000000,21.72,21.72,21.505,21.62,50188,0
+AGGH.US,D,20240206,000000,21.61,21.72,21.6,21.72,33587,0
+AGGH.US,D,20240207,000000,21.75,21.75,21.65,21.66,66391,0
+AGGH.US,D,20240208,000000,21.7,21.7,21.5616,21.605,102718,0
+AGGH.US,D,20240209,000000,21.7,21.7,21.56,21.59,90423,0
+AGGH.US,D,20240212,000000,21.61,21.66,21.57,21.66,69900,0
+AGGH.US,D,20240213,000000,21.59,21.59,21.36,21.36,175194,0
+AGGH.US,D,20240214,000000,21.5,21.5,21.3407,21.48,62076,0
+AGGH.US,D,20240215,000000,21.57,21.5999,21.4817,21.57,57389,0
+AGGH.US,D,20240216,000000,21.55,21.55,21.37,21.38,64836,0
+AGGH.US,D,20240220,000000,21.53,21.55,21.49,21.5,58625,0
+AGGH.US,D,20240221,000000,21.69,21.69,21.45,21.54,58053,0
+AGGH.US,D,20240222,000000,21.63,21.63,21.4,21.48,43766,0
+AGGH.US,D,20240223,000000,21.48,21.55,21.43,21.43,55667,0
+AGGH.US,D,20240226,000000,21.25,21.3556,21.25,21.32,68560,0
+AGGH.US,D,20240227,000000,21.42,21.42,21.2403,21.36,101328,0
+AGGH.US,D,20240228,000000,21.37,21.4,21.2854,21.4,71720,0
+AGGH.US,D,20240229,000000,21.45,21.45,21.3539,21.4,52479,0
+AGGH.US,D,20240301,000000,21.46,21.53,21.3601,21.53,36625,0
+AGGH.US,D,20240304,000000,21.5,21.7,21.45,21.4747,61719,0
+AGGH.US,D,20240305,000000,21.68,21.68,21.48,21.54,66081,0
+AGGH.US,D,20240306,000000,21.54,21.61,21.5399,21.58,48566,0
+AGGH.US,D,20240307,000000,21.73,21.73,21.54,21.54,95050,0
+AGGH.US,D,20240308,000000,21.65,21.67,21.5746,21.67,49211,0
+AGGH.US,D,20240311,000000,21.7,21.7,21.605,21.66,54577,0
+AGGH.US,D,20240312,000000,21.7,21.7,21.5312,21.61,87329,0
+AGGH.US,D,20240313,000000,21.46,21.55,21.36,21.55,54813,0
+AGGH.US,D,20240314,000000,21.5,21.5,21.3,21.43,82806,0
+AGGH.US,D,20240315,000000,21.5,21.5,21.28,21.31,68767,0
+AGGH.US,D,20240318,000000,21.49,21.49,21.2509,21.32,37387,0
+AGGH.US,D,20240319,000000,21.34,21.38,21.29,21.35,58328,0
+AGGH.US,D,20240320,000000,21.42,21.428,21.33,21.42,138140,0
+AGGH.US,D,20240321,000000,21.46,21.46,21.38,21.43,32061,0
+AGGH.US,D,20240322,000000,21.58,21.58,21.46,21.55,54042,0
+AGGH.US,D,20240325,000000,21.42,21.42,21.24,21.34,102922,0
+AGGH.US,D,20240326,000000,21.38,21.38,21.25,21.33,30335,0
+AGGH.US,D,20240327,000000,21.33,21.39,21.27,21.34,52128,0
+AGGH.US,D,20240328,000000,21.41,21.43,21.3525,21.43,71274,0
+AGGH.US,D,20240401,000000,21.44,21.47,21.19,21.47,128777,0
+AGGH.US,D,20240402,000000,21.28,21.28,21.04,21.18,106578,0
+AGGH.US,D,20240403,000000,21.12,21.12,20.94,21.0899,37048,0
+AGGH.US,D,20240404,000000,21.23,21.23,21.08,21.23,74021,0
+AGGH.US,D,20240405,000000,21.17,21.17,21.0365,21.11,252756,0
+AGGH.US,D,20240408,000000,21.12,21.12,20.93,20.96,99678,0
+AGGH.US,D,20240409,000000,21.12,21.12,21.03,21.075,49495,0
+AGGH.US,D,20240410,000000,20.73,20.94,20.68,20.7,119042,0
+AGGH.US,D,20240411,000000,20.6,20.7,20.49,20.65,124666,0
+AGGH.US,D,20240412,000000,20.74,20.81,20.6444,20.765,41020,0
+AGGH.US,D,20240415,000000,20.7,20.7,20.41,20.5001,112671,0
+AGGH.US,D,20240416,000000,20.53,20.53,20.39,20.42,82629,0
+AGGH.US,D,20240417,000000,20.64,20.73,20.5001,20.665,25580,0
+AGGH.US,D,20240418,000000,20.67,20.67,20.5701,20.61,36358,0
+AGGH.US,D,20240419,000000,20.65,20.6813,20.5601,20.65,30884,0
+AGGH.US,D,20240422,000000,20.65,20.7499,20.65,20.7183,37916,0
+AGGH.US,D,20240423,000000,20.75,20.8284,20.69,20.7353,16274,0
+AGGH.US,D,20240424,000000,20.6858,20.74,20.655,20.675,30896,0
+AGGH.US,D,20240425,000000,20.53,20.53,20.4,20.4774,40207,0
+AGGH.US,D,20240426,000000,20.53,20.55,20.4501,20.5016,20572,0
+AGGH.US,D,20240429,000000,20.52,20.65,20.5001,20.51,87867,0
+AGGH.US,D,20240430,000000,20.6,20.6205,20.5,20.5362,38236,0
+AGGH.US,D,20240501,000000,20.51,20.6699,20.5001,20.5572,97778,0
+AGGH.US,D,20240502,000000,20.67,20.72,20.605,20.72,337178,0
+AGGH.US,D,20240503,000000,20.83,20.8476,20.6503,20.82,44596,0
+AGGH.US,D,20240506,000000,20.71,20.9,20.71,20.81,33223,0
+AGGH.US,D,20240507,000000,20.92,20.9433,20.7957,20.84,115959,0
+AGGH.US,D,20240508,000000,20.78,20.8895,20.7697,20.8347,92280,0
+AGGH.US,D,20240509,000000,20.87,20.94,20.7067,20.94,18897,0
+AGGH.US,D,20240510,000000,20.94,20.94,20.78,20.9,34336,0
+AGGH.US,D,20240513,000000,20.97,20.97,20.78,20.78,29372,0
+AGGH.US,D,20240514,000000,20.89,20.9299,20.86,20.92,43023,0
+AGGH.US,D,20240515,000000,20.97,21.05,20.97,21.0017,31591,0
+AGGH.US,D,20240516,000000,21.14,21.14,20.9867,21.0191,40335,0
+AGGH.US,D,20240517,000000,21.08,21.08,20.95,21.02,37578,0
+AGGH.US,D,20240520,000000,21.07,21.07,20.88,20.92,31302,0
+AGGH.US,D,20240521,000000,21.06,21.06,20.98,21.01,39285,0
+AGGH.US,D,20240522,000000,20.98,20.9898,20.91,20.91,27473,0
+AGGH.US,D,20240523,000000,21.03,21.03,20.8395,20.96,110271,0
+AGGH.US,D,20240524,000000,20.84,20.84,20.68,20.8,71081,0
+AGGH.US,D,20240528,000000,20.6,20.82,20.6,20.64,46338,0
+AGGH.US,D,20240529,000000,20.69,20.69,20.5,20.53,47704,0
+AGGH.US,D,20240530,000000,20.65,20.67,20.5414,20.63,49468,0
+AGGH.US,D,20240531,000000,20.73,20.79,20.64,20.72,67801,0
+AGGH.US,D,20240603,000000,20.76,20.85,20.71,20.82,80540,0
+AGGH.US,D,20240604,000000,20.98,20.99,20.8801,20.89,52113,0
+AGGH.US,D,20240605,000000,20.99,21,20.9522,21,24280,0
+AGGH.US,D,20240606,000000,21,21,20.96,21,41014,0
+AGGH.US,D,20240607,000000,20.9,20.9,20.825,20.9,70977,0
+AGGH.US,D,20240610,000000,20.89,20.91,20.78,20.82,31801,0
+AGGH.US,D,20240611,000000,20.79,20.92,20.79,20.87,37111,0
+AGGH.US,D,20240612,000000,20.99,21.11,20.92,21.04,38952,0
+AGGH.US,D,20240613,000000,21.17,21.17,21.0429,21.16,66012,0
+AGGH.US,D,20240614,000000,21.115,21.17,21.087,21.17,67576,0
+AGGH.US,D,20240617,000000,21.11,21.11,20.9701,21.11,28317,0
+AGGH.US,D,20240618,000000,21.11,21.2,21.04,21.2,55522,0
+AGGH.US,D,20240620,000000,21.11,21.11,21.0001,21.06,71473,0
+AGGH.US,D,20240621,000000,21.17,21.17,21.06,21.1,111697,0
+AGGH.US,D,20240624,000000,21.13,21.18,21.01,21.1125,24306,0
+AGGH.US,D,20240625,000000,20.97,20.97,20.85,20.85,31432,0
+AGGH.US,D,20240626,000000,20.79,20.845,20.75,20.8291,68034,0
+AGGH.US,D,20240627,000000,20.91,20.91,20.81,20.91,111483,0
+AGGH.US,D,20240628,000000,20.96,20.96,20.76,20.76,41737,0
+AGGH.US,D,20240701,000000,20.79,20.79,20.58,20.69,89324,0
+AGGH.US,D,20240702,000000,20.69,20.71,20.6201,20.7,60450,0
+AGGH.US,D,20240703,000000,20.63,20.85,20.63,20.85,67717,0
+AGGH.US,D,20240705,000000,20.85,20.96,20.85,20.91,58203,0
+AGGH.US,D,20240708,000000,21,21,20.92,20.99,116174,0
+AGGH.US,D,20240709,000000,21.01,21.01,20.9,20.96,72118,0
+AGGH.US,D,20240710,000000,21,21,20.89,20.95,99493,0
+AGGH.US,D,20240711,000000,21.02,21.1399,21.02,21.03,63643,0
+AGGH.US,D,20240712,000000,21.13,21.15,21.06,21.11,144722,0
+AGGH.US,D,20240715,000000,20.97,21.15,20.97,21.07,144622,0
+AGGH.US,D,20240716,000000,21.17,21.2599,21.065,21.11,108437,0
+AGGH.US,D,20240717,000000,21.21,21.27,21.11,21.27,156543,0
+AGGH.US,D,20240718,000000,21.21,21.21,21.04,21.04,82866,0
+AGGH.US,D,20240719,000000,21.14,21.14,21.02,21.07,60111,0
+AGGH.US,D,20240722,000000,21.16,21.16,20.99,20.99,132644,0
+AGGH.US,D,20240723,000000,20.96,21.18,20.9,21.04,54948,0
+AGGH.US,D,20240724,000000,21.06,21.12,20.91,20.91,77849,0
+AGGH.US,D,20240725,000000,21.07,21.09,20.98,21.05,57116,0
+AGGH.US,D,20240726,000000,21.04,21.05,20.95,21.02,61398,0
+AGGH.US,D,20240729,000000,21.02,21.0699,21.01,21.01,348694,0
+AGGH.US,D,20240730,000000,21.01,21.14,21.01,21.11,97000,0
+AGGH.US,D,20240731,000000,21.06,21.21,21.06,21.19,49047,0
+AGGH.US,D,20240801,000000,21.07,21.36,21.07,21.36,69674,0
+AGGH.US,D,20240802,000000,21.34,21.6699,21.34,21.64,60923,0
+AGGH.US,D,20240805,000000,21.78,21.78,21.3,21.56,105255,0
+AGGH.US,D,20240806,000000,21.32,21.5044,21.32,21.39,160926,0
+AGGH.US,D,20240807,000000,21.5,21.5,21.2737,21.39,51167,0
+AGGH.US,D,20240808,000000,21.25,21.3948,21.25,21.37,36764,0
+AGGH.US,D,20240809,000000,21.46,21.46,21.3754,21.4,39427,0
+AGGH.US,D,20240812,000000,21.45,21.59,21.37,21.59,36348,0
+AGGH.US,D,20240813,000000,21.69,21.69,21.505,21.61,68745,0
+AGGH.US,D,20240814,000000,21.67,21.72,21.544,21.72,65140,0
+AGGH.US,D,20240815,000000,21.59,21.59,21.4,21.42,88995,0
+AGGH.US,D,20240816,000000,21.66,21.66,21.44,21.63,121668,0
+AGGH.US,D,20240819,000000,21.62,21.62,21.5025,21.61,37074,0
+AGGH.US,D,20240820,000000,21.65,21.74,21.54,21.74,61131,0
+AGGH.US,D,20240821,000000,21.76,21.76,21.58,21.58,103515,0
+AGGH.US,D,20240822,000000,21.57,21.61,21.52,21.61,25952,0
+AGGH.US,D,20240823,000000,21.56,22.24,21.56,22.19,77226,0
+AGGH.US,D,20240826,000000,22.43,22.43,21.675,21.82,86372,0
+AGGH.US,D,20240827,000000,21.97,21.97,21.46,21.61,52632,0
+AGGH.US,D,20240828,000000,21.61,21.61,21.4671,21.47,68318,0
+AGGH.US,D,20240829,000000,21.51,21.61,21.4,21.61,48137,0
+AGGH.US,D,20240830,000000,21.36,21.5375,21.022,21.37,86194,0
+AGGH.US,D,20240903,000000,21.38,21.8178,21.38,21.61,52690,0
+AGGH.US,D,20240904,000000,21.78,22.06,21.5362,22.06,65885,0
+AGGH.US,D,20240905,000000,21.82,21.82,21.5701,21.8,71171,0
+AGGH.US,D,20240906,000000,21.77,21.8,21.63,21.63,93244,0
+AGGH.US,D,20240909,000000,21.63,21.78,21.62,21.745,114403,0
+AGGH.US,D,20240910,000000,21.62,21.84,21.62,21.79,31034,0
+AGGH.US,D,20240911,000000,21.89,21.89,21.78,21.82,69595,0
+AGGH.US,D,20240912,000000,21.89,21.89,21.7501,21.805,87318,0
+AGGH.US,D,20240913,000000,21.88,21.92,21.83,21.9,68116,0
+AGGH.US,D,20240916,000000,21.76,21.96,21.76,21.91,78546,0
+AGGH.US,D,20240917,000000,22.03,22.03,21.86,22,67124,0
+AGGH.US,D,20240918,000000,21.95,21.96,21.81,21.94,68936,0
+AGGH.US,D,20240919,000000,21.81,21.98,21.7787,21.98,233546,0
+AGGH.US,D,20240920,000000,21.89,21.89,21.78,21.81,89799,0
+AGGH.US,D,20240923,000000,21.95,22.0596,21.68,21.85,131336,0
+AGGH.US,D,20240924,000000,21.75,21.88,21.7138,21.84,61032,0
+AGGH.US,D,20240925,000000,21.75,21.76,21.6201,21.63,49513,0
+AGGH.US,D,20240926,000000,21.75,21.75,21.56,21.57,56256,0
+AGGH.US,D,20240927,000000,21.74,21.74,21.64,21.7,48962,0
+AGGH.US,D,20240930,000000,21.72,21.73,21.5953,21.71,83691,0
+AGGH.US,D,20241001,000000,21.79,21.79,21.66,21.68,197478,0
+AGGH.US,D,20241002,000000,21.72,21.72,21.59,21.64,199676,0
+AGGH.US,D,20241003,000000,21.72,21.72,21.57,21.57,121676,0
+AGGH.US,D,20241004,000000,21.55,21.55,21.4,21.4,70956,0
+AGGH.US,D,20241007,000000,21.4,21.4,21.2,21.2,63851,0
+AGGH.US,D,20241008,000000,21.34,21.35,21.22,21.35,45618,0
+AGGH.US,D,20241009,000000,21.35,21.35,21.21,21.21,78975,0
+AGGH.US,D,20241010,000000,21.4,21.4,21.1,21.1,126378,0
+AGGH.US,D,20241011,000000,21.3,21.325,21.14,21.25,50183,0
+AGGH.US,D,20241014,000000,21.1,21.3,21.09,21.3,42870,0
+AGGH.US,D,20241015,000000,21.23,21.55,21.08,21.27,64514,0
+AGGH.US,D,20241016,000000,21.37,21.37,21.21,21.33,109581,0
+AGGH.US,D,20241017,000000,21.27,21.27,21.1162,21.16,45183,0
+AGGH.US,D,20241018,000000,21.11,21.22,21.11,21.22,69208,0
+AGGH.US,D,20241021,000000,21.18,21.18,21.0301,21.05,98285,0
+AGGH.US,D,20241022,000000,21.16,21.16,20.99,21,117197,0
+AGGH.US,D,20241023,000000,20.98,21.04,20.86,20.88,34964,0
+AGGH.US,D,20241024,000000,20.89,20.97,20.86,20.88,101360,0
+AGGH.US,D,20241025,000000,20.85,21.03,20.81,20.81,57791,0
+AGGH.US,D,20241028,000000,20.67,20.84,20.67,20.7,52264,0
+AGGH.US,D,20241029,000000,20.74,20.7434,20.6379,20.7,55640,0
+AGGH.US,D,20241030,000000,20.81,20.8291,20.6801,20.81,59380,0
+AGGH.US,D,20241031,000000,20.74,20.75,20.61,20.61,70929,0
+AGGH.US,D,20241101,000000,20.78,20.8099,20.6,20.6,69956,0
+AGGH.US,D,20241104,000000,20.68,20.75,20.6001,20.67,73502,0
+AGGH.US,D,20241105,000000,20.7,20.8,20.6505,20.7797,54831,0
+AGGH.US,D,20241106,000000,20.68,20.74,20.5568,20.74,47695,0
+AGGH.US,D,20241107,000000,20.6455,20.85,20.6455,20.85,29291,0
+AGGH.US,D,20241108,000000,20.9,20.92,20.7601,20.83,35962,0
+AGGH.US,D,20241111,000000,21,21,20.76,20.79,39937,0
+AGGH.US,D,20241112,000000,20.7793,20.8414,20.69,20.7,48753,0
+AGGH.US,D,20241113,000000,20.8499,20.8499,20.69,20.69,35815,0
+AGGH.US,D,20241114,000000,20.81,20.88,20.7316,20.81,122678,0
+AGGH.US,D,20241115,000000,20.74,20.84,20.66,20.69,291611,0
+AGGH.US,D,20241118,000000,20.76,20.8,20.6322,20.8,182435,0
+AGGH.US,D,20241119,000000,20.83,20.87,20.7208,20.81,42268,0
+AGGH.US,D,20241120,000000,20.76,20.83,20.73,20.82,73361,0
+AGGH.US,D,20241121,000000,20.8372,20.85,20.69,20.82,41813,0
+AGGH.US,D,20241122,000000,20.75,20.8254,20.63,20.76,35939,0
+AGGH.US,D,20241125,000000,20.715,20.84,20.6889,20.807,23221,0
+AGGH.US,D,20241126,000000,20.8132,20.83,20.77,20.83,27756,0
+AGGH.US,D,20241127,000000,20.8482,20.91,20.7901,20.88,39284,0
+AGGH.US,D,20241129,000000,20.85,20.98,20.85,20.87,16232,0
+AGGH.US,D,20241202,000000,20.96,20.96,20.8001,20.87,75516,0
+AGGH.US,D,20241203,000000,20.85,20.9482,20.85,20.86,122448,0
+AGGH.US,D,20241204,000000,20.92,20.99,20.89,20.95,123377,0
+AGGH.US,D,20241205,000000,20.97,20.97,20.88,20.97,46153,0
+AGGH.US,D,20241206,000000,21.02,21.04,20.9507,21,42462,0
+AGGH.US,D,20241209,000000,21.03,21.04,20.9801,21.04,75591,0
+AGGH.US,D,20241210,000000,20.975,21.04,20.975,21.04,31932,0
+AGGH.US,D,20241211,000000,21.04,21.074,20.9388,21.04,51235,0
+AGGH.US,D,20241212,000000,21.01,21.16,20.9,20.99,65723,0
+AGGH.US,D,20241213,000000,20.98,20.98,20.8187,20.9,53501,0
+AGGH.US,D,20241216,000000,20.88,20.98,20.8,20.88,41636,0
+AGGH.US,D,20241217,000000,20.85,20.88,20.77,20.77,145044,0
+AGGH.US,D,20241218,000000,20.83,20.85,20.63,20.73,82338,0
+AGGH.US,D,20241219,000000,20.62,20.72,20.5001,20.67,148043,0
+AGGH.US,D,20241220,000000,20.68,20.72,20.5359,20.64,53006,0
+AGGH.US,D,20241223,000000,20.3682,20.58,20.32,20.35,106240,0
+AGGH.US,D,20241224,000000,20.4119,20.48,20.3,20.38,42636,0
+AGGH.US,D,20241226,000000,20.4,20.55,20.29,20.55,60838,0
+AGGH.US,D,20241227,000000,20.465,20.65,20.38,20.52,89311,0
+AGGH.US,D,20241230,000000,20.36,20.6199,20.36,20.61,386788,0
+AGGH.US,D,20241231,000000,20.65,20.6599,20.49,20.63,81431,0
+AGGH.US,D,20250102,000000,20.63,20.69,20.5,20.54,168171,0
+AGGH.US,D,20250103,000000,20.4953,20.59,20.4801,20.59,61080,0
+AGGH.US,D,20250106,000000,20.56,20.57,20.4,20.47,74834,0
+AGGH.US,D,20250107,000000,20.4015,20.55,20.3584,20.43,66539,0
+AGGH.US,D,20250108,000000,20.39,20.52,20.31,20.52,56016,0
+AGGH.US,D,20250110,000000,20.37,20.48,20.22,20.41,87889,0
+AGGH.US,D,20250113,000000,20.28,20.44,20.17,20.33,86679,0
+AGGH.US,D,20250114,000000,20.235,20.32,20.0501,20.11,69241,0
+AGGH.US,D,20250115,000000,20.46,20.7,20.33,20.48,71283,0
+AGGH.US,D,20250116,000000,20.5827,20.7,20.48,20.7,52654,0
+AGGH.US,D,20250117,000000,20.67,20.76,20.6007,20.73,72700,0
+AGGH.US,D,20250121,000000,20.73,20.75,20.6545,20.73,58920,0
+AGGH.US,D,20250122,000000,20.68,20.7297,20.6157,20.7,58659,0
+AGGH.US,D,20250123,000000,20.68,20.72,20.6,20.67,32649,0
+AGGH.US,D,20250124,000000,20.67,20.73,20.6085,20.73,64007,0
+AGGH.US,D,20250127,000000,20.73,20.84,20.5,20.84,55306,0
+AGGH.US,D,20250128,000000,20.61,20.77,20.53,20.77,27212,0
+AGGH.US,D,20250129,000000,20.6185,20.84,20.61,20.77,60030,0
+AGGH.US,D,20250130,000000,20.6301,20.75,20.6301,20.72,42604,0
+AGGH.US,D,20250131,000000,20.74,20.76,20.63,20.76,25687,0
+AGGH.US,D,20250203,000000,20.75,20.75,20.6205,20.64,79012,0
+AGGH.US,D,20250204,000000,20.62,20.7313,20.59,20.68,50203,0
+AGGH.US,D,20250205,000000,20.75,20.8736,20.74,20.82,60358,0
+AGGH.US,D,20250206,000000,20.77,20.812,20.76,20.76,54924,0
+AGGH.US,D,20250207,000000,20.77,20.83,20.6601,20.79,41437,0
+AGGH.US,D,20250210,000000,20.7613,20.835,20.71,20.75,32907,0
+AGGH.US,D,20250211,000000,20.69,20.77,20.59,20.72,49403,0
+AGGH.US,D,20250212,000000,20.48,20.62,20.48,20.57,48145,0
+AGGH.US,D,20250213,000000,20.67,20.82,20.65,20.8,110534,0
+AGGH.US,D,20250214,000000,20.85,20.95,20.8401,20.86,30707,0
+AGGH.US,D,20250218,000000,20.82,20.8682,20.71,20.75,95714,0
+AGGH.US,D,20250219,000000,20.742,20.87,20.64,20.87,67512,0
+AGGH.US,D,20250220,000000,20.88,20.9,20.8536,20.8699,178255,0
+AGGH.US,D,20250221,000000,20.8664,20.99,20.82,20.9697,26804,0
+AGGH.US,D,20250224,000000,20.93,21.04,20.93,21.03,50445,0
+AGGH.US,D,20250225,000000,20.985,21.01,20.9391,20.99,30990,0
+AGGH.US,D,20250226,000000,20.985,21.04,20.93,21.035,117010,0
+AGGH.US,D,20250227,000000,21.0399,21.04,21.01,21.04,41633,0
+AGGH.US,D,20250228,000000,21.0155,21.14,20.86,21.14,95383,0
+AGGH.US,D,20250303,000000,21.03,21.1431,21.015,21.1255,402555,0
+AGGH.US,D,20250304,000000,21.16,21.22,21.12,21.12,142150,0
+AGGH.US,D,20250305,000000,21.16,21.2156,21.01,21.03,93423,0
+AGGH.US,D,20250306,000000,21.02,21.11,20.97,21.11,35564,0
+AGGH.US,D,20250307,000000,21.11,21.22,20.95,20.95,84141,0
+AGGH.US,D,20250310,000000,21.0871,21.19,21.0701,21.17,76306,0
+AGGH.US,D,20250311,000000,21.15,21.1925,20.9901,21.08,198658,0
+AGGH.US,D,20250312,000000,21.0073,21.09,20.97,20.97,28687,0
+AGGH.US,D,20250313,000000,20.99,21.16,20.9301,21.16,67779,0
+AGGH.US,D,20250314,000000,21.07,21.15,21.0028,21.05,53911,0
+AGGH.US,D,20250317,000000,21,21.16,20.94,21.06,158152,0
+AGGH.US,D,20250318,000000,21.13,21.1899,21.0114,21.14,71679,0
+AGGH.US,D,20250319,000000,21.105,21.25,21.0501,21.19,111593,0
+AGGH.US,D,20250320,000000,21.228,21.35,21.1324,21.21,170754,0
+AGGH.US,D,20250321,000000,21.3,21.3186,21.18,21.18,187167,0
+AGGH.US,D,20250324,000000,21.09,21.1999,21.06,21.12,975674,0
+AGGH.US,D,20250325,000000,21.12,21.213,21.1,21.1,58164,0
+AGGH.US,D,20250326,000000,21.02,21.11,20.9,21.11,119832,0
+AGGH.US,D,20250327,000000,21,21.02,20.89,20.9,57822,0
+AGGH.US,D,20250328,000000,20.95,21.1,20.92,21.07,62584,0
+AGGH.US,D,20250331,000000,21.2,21.21,21.04,21.15,80328,0
+AGGH.US,D,20250401,000000,21.186,21.26,21.15,21.16,131620,0
+AGGH.US,D,20250402,000000,21.271723,21.3,21.13,21.17,795259,0
+AGGH.US,D,20250403,000000,21.3299,21.39,21.25,21.29,207878,0
+AGGH.US,D,20250404,000000,21.429,21.63,21.26,21.28,645705,0
+AGGH.US,D,20250407,000000,21.27,21.47,20.79,20.88,772537,0
+AGGH.US,D,20250408,000000,20.6701,20.91,20.55,20.58,199930,0
+AGGH.US,D,20250409,000000,20.11,20.68,19.9,20.68,859646,0
+AGGH.US,D,20250410,000000,20.673,20.673,20.12,20.3,148885,0
+AGGH.US,D,20250411,000000,20,20.9475,19.4092,20,205492,0
+AGGH.US,D,20250414,000000,20.01,20.1999,19.8,20.1,234800,0
+AGGH.US,D,20250415,000000,20.16,20.3173,20.04,20.14,71558,0
+AGGH.US,D,20250416,000000,20.2954,20.418,20.17,20.37,59596,0
+AGGH.US,D,20250417,000000,20.4199,20.4199,20.18,20.18,54877,0
+AGGH.US,D,20250421,000000,20.09,20.21,19.95,20.08,54023,0
+AGGH.US,D,20250422,000000,20.0996,20.1951,20.07,20.14,123333,0
+AGGH.US,D,20250423,000000,20.3299,20.475,20.1209,20.17,60388,0
+AGGH.US,D,20250424,000000,20.39,20.5,20.29,20.37,46459,0
+AGGH.US,D,20250425,000000,20.4,20.45,20.3,20.42,76626,0
+AGGH.US,D,20250428,000000,20.45,20.53,20.3548,20.53,79069,0
+AGGH.US,D,20250429,000000,20.52,20.61,20.4,20.61,67881,0
+AGGH.US,D,20250430,000000,20.575,20.63,20.51,20.58,94522,0
+AGGH.US,D,20250501,000000,20.7,20.7,20.38,20.48,83305,0
+AGGH.US,D,20250502,000000,20.35,20.36,20.25,20.33,76867,0
+AGGH.US,D,20250505,000000,20.395,20.395,20.115,20.25,80610,0
+AGGH.US,D,20250506,000000,20.2596,20.34,20.16,20.34,51336,0
+AGGH.US,D,20250507,000000,20.4299,20.46,20.3083,20.42,36419,0
+AGGH.US,D,20250508,000000,20.385,20.42,20.16,20.18,84931,0
+AGGH.US,D,20250509,000000,20.25,20.31,20.2,20.22,91074,0
+AGGH.US,D,20250512,000000,19.97,20.15,19.95,20.08,109166,0
+AGGH.US,D,20250513,000000,20.1,20.14,19.9808,20.13,125611,0
+AGGH.US,D,20250514,000000,20.09,20.11,19.91,19.91,65507,0
+AGGH.US,D,20250515,000000,20.0405,20.22,20,20.22,53297,0
+AGGH.US,D,20250516,000000,20.2407,20.2894,20.12,20.13,38267,0
+AGGH.US,D,20250519,000000,20,20.17,19.87,20.15,75225,0
+AGGH.US,D,20250520,000000,20,20.11,19.91,19.97,103009,0
+AGGH.US,D,20250521,000000,19.95,19.95,19.78,19.85,83569,0
+AGGH.US,D,20250522,000000,19.89,20.01,19.77,19.78,97732,0
+AGGH.US,D,20250523,000000,19.93,20.019,19.86,19.88,63847,0
+AGGH.US,D,20250527,000000,19.89,20.02,19.83,19.91,40139,0
+AGGH.US,D,20250528,000000,20.8,20.8,19.851,19.87,70102,0
+AGGH.US,D,20250529,000000,19.9,20.1433,19.83,19.99,74974,0
+AGGH.US,D,20250530,000000,20.06,20.1452,19.95,19.98,455720,0
+AGGH.US,D,20250602,000000,20.06,20.06,19.8,19.94,50559,0
+AGGH.US,D,20250603,000000,20.04,20.0675,19.93,19.93,496524,0
+AGGH.US,D,20250604,000000,20.16,20.19,20.04,20.17,52935,0
+AGGH.US,D,20250605,000000,20.12,20.1599,20.0503,20.14,54501,0
+AGGH.US,D,20250606,000000,20.8,20.8,19.82,19.88,63408,0
+AGGH.US,D,20250609,000000,19.91,19.9775,19.91,19.96,30076,0
+AGGH.US,D,20250610,000000,20,20.065,19.96,20,32597,0
+AGGH.US,D,20250611,000000,20.12,20.14,20.02,20.07,53384,0
+AGGH.US,D,20250612,000000,20.14,20.24,20.11,20.19,99400,0
+AGGH.US,D,20250613,000000,20.11,20.19,20,20.03,37009,0
+AGGH.US,D,20250616,000000,20.03,20.1,19.96,19.96,45984,0
+AGGH.US,D,20250617,000000,20.07,20.2,19.93,20.2,48001,0
+AGGH.US,D,20250618,000000,20.18,20.2599,20.07,20.22,41876,0
+AGGH.US,D,20250620,000000,20.11,20.24,20.0106,20.24,35910,0
+AGGH.US,D,20250623,000000,20.2,20.3899,20.14,20.35,34884,0
+AGGH.US,D,20250624,000000,20.281,20.44,20.25,20.36,57127,0
+AGGH.US,D,20250625,000000,20.24,20.34,20.09,20.28,98192,0
+AGGH.US,D,20250626,000000,20.21,20.47,20.21,20.47,69891,0
+AGGH.US,D,20250627,000000,20.27,20.51,20.27,20.28,59617,0
+AGGH.US,D,20250630,000000,20.37,20.64,20.28,20.64,110826,0
+AGGH.US,D,20250701,000000,20.44,20.54,20.37,20.48,401338,0
+AGGH.US,D,20250702,000000,20.31,20.44,20.22,20.44,57224,0
+AGGH.US,D,20250703,000000,20.45,20.45,20.2733,20.44,55123,0
+AGGH.US,D,20250707,000000,20.36,20.39,20.14,20.25,67717,0
+AGGH.US,D,20250708,000000,20.17,20.2,20.11,20.2,47129,0
+AGGH.US,D,20250709,000000,20.58,20.58,20.19,20.38,43371,0
+AGGH.US,D,20250710,000000,20.35,20.59,20.25,20.59,71751,0
+AGGH.US,D,20250711,000000,20.29,20.37,20.13,20.18,46163,0
+AGGH.US,D,20250714,000000,20.18,20.19,20.1,20.19,22834,0
+AGGH.US,D,20250715,000000,20.1705,20.26,20,20,60403,0
+AGGH.US,D,20250716,000000,20.085,20.17,19.9825,20.105,195859,0
+AGGH.US,D,20250717,000000,20.115,20.36,20.02,20.02,107431,0
+AGGH.US,D,20250718,000000,20.215,20.37,20.1901,20.27,29520,0
+AGGH.US,D,20250721,000000,20.36,20.5,20.28,20.5,51777,0
+AGGH.US,D,20250722,000000,20.41,20.48,20.3308,20.4,30090,0
+AGGH.US,D,20250723,000000,20.47,20.47,20.28,20.375,35453,0
+AGGH.US,D,20250724,000000,20.3,20.41,20.255,20.41,42497,0
+AGGH.US,D,20250725,000000,20.305,20.4,20.29,20.35,823501,0
+AGGH.US,D,20250728,000000,20.2367,20.31,20.12,20.26,91164,0
+AGGH.US,D,20250729,000000,20.2778,20.47,20.2,20.47,214947,0
+AGGH.US,D,20250730,000000,20.42,20.44,20.2595,20.35,236411,0
+AGGH.US,D,20250731,000000,20.327,20.47,20.29,20.29,82182,0
+AGGH.US,D,20250801,000000,20.4,20.6,20.37,20.56,53954,0
+AGGH.US,D,20250804,000000,20.54,20.65,20.52,20.56,54413,0
+AGGH.US,D,20250805,000000,20.6095,20.69,20.56,20.69,44135,0
+AGGH.US,D,20250806,000000,20.5442,20.67,20.52,20.67,392373,0
+AGGH.US,D,20250807,000000,20.643,20.679,20.58,20.6,20010,0
+AGGH.US,D,20250808,000000,20.5598,20.6,20.47,20.6,55130,0
+AGGH.US,D,20250811,000000,20.56,20.63,20.52,20.63,1626189,0
+AGGH.US,D,20250812,000000,20.55,20.64,20.5078,20.64,61448,0
+AGGH.US,D,20250813,000000,20.65,20.739,20.62,20.64,53530,0
+AGGH.US,D,20250814,000000,20.605,20.65,20.58,20.65,64485,0
+AGGH.US,D,20250815,000000,20.6073,20.69,20.525,20.55,51052,0
+AGGH.US,D,20250818,000000,20.583,20.59,20.48,20.48,90564,0
+AGGH.US,D,20250819,000000,20.5535,20.68,20.5535,20.68,762943,0
+AGGH.US,D,20250820,000000,20.65,20.65,20.57,20.57,110968,0
+AGGH.US,D,20250821,000000,20.545,20.6,20.49,20.53,169282,0
+AGGH.US,D,20250822,000000,20.62,20.78,20.62,20.78,52255,0
+AGGH.US,D,20250825,000000,20.6883,20.75,20.63,20.75,92679,0
+AGGH.US,D,20250826,000000,20.55,20.65,20.4701,20.65,58484,0
+AGGH.US,D,20250827,000000,20.53,20.63,20.5001,20.6,47693,0
+AGGH.US,D,20250828,000000,20.68,20.68,20.53,20.67,845771,0
+AGGH.US,D,20250829,000000,20.602,20.64,20.54,20.54,141708,0
+AGGH.US,D,20250902,000000,20.54,20.57,20.5064,20.56,88464,0
+AGGH.US,D,20250903,000000,20.61,20.89,20.58,20.7,86378,0
+AGGH.US,D,20250904,000000,20.695,20.81,20.67,20.81,67496,0
+AGGH.US,D,20250905,000000,20.9,20.94,20.79,20.92,55694,0
+AGGH.US,D,20250908,000000,20.8531,20.966,20.85,20.95,82218,0
+AGGH.US,D,20250909,000000,20.863,20.94,20.8428,20.87,52747,0
+AGGH.US,D,20250910,000000,20.9193,20.98,20.85,20.97,46583,0
+AGGH.US,D,20250911,000000,20.93,20.9971,20.92,20.93,31410,0
+AGGH.US,D,20250912,000000,20.812,20.88,20.81,20.88,66995,0
+AGGH.US,D,20250915,000000,20.8201,20.958,20.8201,20.94,77479,0
+AGGH.US,D,20250916,000000,20.92,20.96,20.87,20.93,73404,0
+AGGH.US,D,20250917,000000,20.88,20.97,20.86,20.94,67864,0
+AGGH.US,D,20250918,000000,20.85,20.9,20.7,20.9,54634,0
+AGGH.US,D,20250919,000000,20.785,20.87,20.7211,20.81,87044,0
+AGGH.US,D,20250922,000000,20.8667,20.89,20.77,20.88,56010,0
+AGGH.US,D,20250923,000000,20.8267,20.94,20.77,20.94,64610,0
+AGGH.US,D,20250924,000000,20.835,20.85,20.77,20.77,68431,0
+AGGH.US,D,20250925,000000,20.65,20.7,20.56,20.63,338099,0
+AGGH.US,D,20250926,000000,20.61,20.68,20.55,20.55,230965,0
+AGGH.US,D,20250929,000000,20.64,20.74,20.6,20.74,270037,0
+AGGH.US,D,20250930,000000,20.71,20.77,20.65,20.71,463459,0
+AGGH.US,D,20251001,000000,20.67,20.8341,20.64,20.72,229364,0
+AGGH.US,D,20251002,000000,20.74,20.87,20.68,20.87,441343,0
+AGGH.US,D,20251003,000000,20.81,20.85,20.72,20.722,269796,0
+AGGH.US,D,20251006,000000,20.74,20.7586,20.68,20.71,42143,0
+AGGH.US,D,20251007,000000,20.73,20.84,20.73,20.74,129291,0
+AGGH.US,D,20251008,000000,20.815,20.85,20.7801,20.79,28242,0
+AGGH.US,D,20251009,000000,20.73,20.78,20.73,20.73,108525,0
+AGGH.US,D,20251010,000000,20.815,20.84,20.77,20.815,43343,0
+AGGH.US,D,20251013,000000,20.81,20.84,20.8,20.84,37702,0
+AGGH.US,D,20251014,000000,20.87,20.89,20.844,20.89,110712,0
+AGGH.US,D,20251015,000000,21,21,20.86,20.8806,102555,0
+AGGH.US,D,20251016,000000,20.9,21,20.86,20.95,48983,0
+AGGH.US,D,20251017,000000,20.96,20.99,20.9003,20.945,64495,0
+AGGH.US,D,20251020,000000,20.9754,21,20.94,20.9609,35260,0
+AGGH.US,D,20251021,000000,20.95,21.02,20.89,21.02,91990,0
+AGGH.US,D,20251022,000000,20.975,20.99,20.92,20.96,61151,0
+AGGH.US,D,20251023,000000,20.97,20.97,20.925,20.93,63468,0
+AGGH.US,D,20251024,000000,20.985,21,20.9206,20.97,31237,0
+AGGH.US,D,20251027,000000,20.965,21.02,20.93,21.01,51868,0
+AGGH.US,D,20251028,000000,20.88,20.93,20.85,20.93,63891,0
+AGGH.US,D,20251029,000000,20.86,20.9,20.73,20.79,75716,0
+AGGH.US,D,20251030,000000,20.73,20.79,20.67,20.72,72397,0
+AGGH.US,D,20251031,000000,20.7607,20.79,20.73,20.755,66237,0
+AGGH.US,D,20251103,000000,20.725,20.7636,20.7,20.71,69751,0
+AGGH.US,D,20251104,000000,20.7101,20.84,20.7101,20.84,84291,0
+AGGH.US,D,20251105,000000,20.745,20.78,20.66,20.66,64055,0
+AGGH.US,D,20251106,000000,20.77,20.83,20.74,20.827,84020,0
+AGGH.US,D,20251107,000000,20.7489,20.84,20.7489,20.84,77671,0
+AGGH.US,D,20251110,000000,20.77,20.84,20.72,20.8,571861,0
+AGGH.US,D,20251111,000000,20.85,20.89,20.8,20.8,38631,0
+AGGH.US,D,20251112,000000,20.89,20.89,20.81,20.85,44113,0
+AGGH.US,D,20251113,000000,20.8406,20.8406,20.7784,20.7801,42337,0
+AGGH.US,D,20251114,000000,20.84,20.8825,20.7316,20.75,30460,0
+AGGH.US,D,20251117,000000,20.79,20.81,20.75,20.775,60869,0
+AGGH.US,D,20251118,000000,20.8148,20.83,20.7684,20.82,85185,0
+AGGH.US,D,20251119,000000,20.87,20.87,20.75,20.795,86219,0
+AGGH.US,D,20251120,000000,20.85,20.9,20.81,20.85,275757,0
+AGGH.US,D,20251121,000000,20.83,20.83,20.7011,20.79,1540634,0
+AGGH.US,D,20251124,000000,20.7001,20.88,20.7001,20.84,91297,0
+AGGH.US,D,20251125,000000,20.84,20.885,20.83,20.83,100055,0
+AGGH.US,D,20251126,000000,20.845,20.9,20.8209,20.84,58773,0
+AGGH.US,D,20251128,000000,20.9,20.92,20.84,20.86,43097,0
+AGGH.US,D,20251201,000000,20.79,20.8,20.73,20.77,135035,0
+AGGH.US,D,20251202,000000,20.775,20.87,20.77,20.83,85987,0
+AGGH.US,D,20251203,000000,20.85,20.88,20.81,20.82,137164,0
+AGGH.US,D,20251204,000000,20.8,20.815,20.75,20.76,95334,0
+AGGH.US,D,20251205,000000,20.77,20.8052,20.71,20.78,50485,0
+AGGH.US,D,20251208,000000,20.7546,20.78,20.66,20.76,75606,0
+AGGH.US,D,20251209,000000,20.77,20.77,20.69,20.73,126246,0
+AGGH.US,D,20251210,000000,20.74,20.84,20.719,20.84,131244,0
+AGGH.US,D,20251211,000000,20.85,20.87,20.75,20.75,117540,0
+AGGH.US,D,20251212,000000,20.6601,20.7399,20.66,20.73,124818,0
+AGGH.US,D,20251215,000000,20.8,20.83,20.71,20.77,77929,0
+AGGH.US,D,20251216,000000,20.75,20.82,20.75,20.81,122204,0
+AGGH.US,D,20251217,000000,20.8,20.83,20.75,20.83,208575,0
+AGGH.US,D,20251218,000000,20.8934,20.9299,20.86,20.885,69593,0
+AGGH.US,D,20251219,000000,20.86,20.9,20.81,20.85,180235,0
+AGGH.US,D,20251222,000000,20.85,20.85,20.78,20.84,175004,0
+AGGH.US,D,20251223,000000,20.66,20.76,20.6316,20.74,122165,0
+AGGH.US,D,20251224,000000,20.75,20.8,20.7117,20.8,55516,0
+AGGH.US,D,20251226,000000,20.81,20.825,20.75,20.81,47542,0
+AGGH.US,D,20251229,000000,20.815,20.85,20.7671,20.85,1702680,0
+AGGH.US,D,20251230,000000,20.81,20.84,20.77,20.84,166091,0
+AGGH.US,D,20251231,000000,20.785,20.83,20.7,20.7,104722,0
+AGGH.US,D,20260102,000000,20.75,20.76,20.7,20.71,112984,0
+AGGH.US,D,20260105,000000,20.82,20.87,20.7501,20.78,162592,0
+AGGH.US,D,20260106,000000,20.755,20.78,20.72,20.78,118936,0
+AGGH.US,D,20260107,000000,20.8038,20.84,20.7901,20.81,122347,0
+AGGH.US,D,20260108,000000,20.78,20.81,20.7668,20.78,128501,0
+AGGH.US,D,20260109,000000,20.78,20.83,20.76,20.83,454951,0
+AGGH.US,D,20260112,000000,20.78,20.83,20.78,20.83,108367,0
+AGGH.US,D,20260113,000000,20.7986,20.875,20.78,20.87,154005,0
+AGGH.US,D,20260114,000000,20.82,20.9,20.82,20.88,103132,0
+AGGH.US,D,20260115,000000,20.86,20.88,20.84,20.85,1313009,0
+AGGH.US,D,20260116,000000,20.85,20.89,20.75,20.75,350155,0
+AGGH.US,D,20260120,000000,20.74,20.78,20.665,20.73,112704,0
+AGGH.US,D,20260121,000000,20.73,20.775,20.6701,20.765,329036,0
+AGGH.US,D,20260122,000000,20.755,20.78,20.73,20.753,106057,0
+AGGH.US,D,20260123,000000,20.7606,20.86,20.76,20.82,64041,0
+AGGH.US,D,20260126,000000,20.82,20.855,20.8,20.84,81638,0
+AGGH.US,D,20260127,000000,20.7,20.74,20.68,20.68,80867,0
+AGGH.US,D,20260128,000000,20.68,20.75,20.6217,20.75,93831,0
+AGGH.US,D,20260129,000000,20.69,20.71,20.64,20.68,68085,0
+AGGH.US,D,20260130,000000,20.68,20.7299,20.66,20.71,93368,0
+AGGH.US,D,20260202,000000,20.71,20.75,20.63,20.65,845094,0
+AGGH.US,D,20260203,000000,20.65,20.69,20.6301,20.66,99524,0
+AGGH.US,D,20260204,000000,20.61,20.68,20.61,20.64,140029,0
+AGGH.US,D,20260205,000000,20.67,20.78,20.67,20.74,107600,0
+AGGH.US,D,20260206,000000,20.7677,20.78,20.73,20.77,74872,0
+AGGH.US,D,20260209,000000,20.8087,20.8087,20.73,20.78,307706,0
+AGGH.US,D,20260210,000000,20.82,20.8599,20.79,20.84,163009,0
+AGGH.US,D,20260211,000000,21,21,20.74,20.83,258233,0
+AGGH.US,D,20260212,000000,20.8,20.89,20.8,20.86,157601,0
+AGGH.US,D,20260213,000000,20.9177,20.94,20.89,20.915,121823,0
+AGGH.US,D,20260217,000000,20.9,20.9299,20.88,20.905,81795,0
+AGGH.US,D,20260218,000000,20.8205,20.91,20.8205,20.877,204471,0

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

@@ -0,0 +1,617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHLT.US,D,20230901,000000,24.2261,24.6011,24.2261,24.6011,1772.718959304,0
+AHLT.US,D,20230905,000000,24.9693,25.0176,24.8438,24.9795,2250.348088608,0
+AHLT.US,D,20230906,000000,24.9835,24.9835,24.9835,24.9835,82.88574912,0
+AHLT.US,D,20230907,000000,24.8438,24.8438,24.8125,24.8125,408.212314416,0
+AHLT.US,D,20230908,000000,24.6315,24.7908,24.6315,24.7908,1859.74899588,0
+AHLT.US,D,20230911,000000,24.725,24.725,24.725,24.725,456.907692024,0
+AHLT.US,D,20230912,000000,24.9983,25.1237,24.8437,24.8437,575.01988452,0
+AHLT.US,D,20230913,000000,24.7795,24.7795,24.7795,24.7795,113.96790504,0
+AHLT.US,D,20230914,000000,25.1712,25.1712,25.1712,25.1712,51.8035932,0
+AHLT.US,D,20230915,000000,25.0519,25.0519,25.0519,25.0519,5.18035932,0
+AHLT.US,D,20230918,000000,25.143,25.1817,24.9983,25.067,149928.92336758,0
+AHLT.US,D,20230919,000000,25.1237,25.2837,25.1141,25.2837,2847.125482272,0
+AHLT.US,D,20230920,000000,24.8824,25.3747,24.8342,25.0823,3144.47810724,0
+AHLT.US,D,20230921,000000,25.1817,25.1817,25.0562,25.0562,244.512959904,0
+AHLT.US,D,20230922,000000,25.0658,25.0658,25.0161,25.0161,219.647235168,0
+AHLT.US,D,20230925,000000,25.3457,25.4963,25.3457,25.4963,254.873678544,0
+AHLT.US,D,20230926,000000,25.3798,25.5314,25.365,25.5314,433.078039152,0
+AHLT.US,D,20230927,000000,26.1177,26.1177,26.1177,26.1177,105.679330128,0
+AHLT.US,D,20230928,000000,26.031,26.031,25.8669,25.9032,868.228222032,0
+AHLT.US,D,20230929,000000,25.4519,25.7125,25.4519,25.6668,2548.73678544,0
+AHLT.US,D,20231002,000000,26.0021,26.3664,26.0021,26.3664,1902.227942304,0
+AHLT.US,D,20231003,000000,26.3206,26.6198,26.1468,26.5402,103887.96187514,0
+AHLT.US,D,20231004,000000,26.0696,26.1275,25.8722,25.8722,19198.41163992,0
+AHLT.US,D,20231005,000000,25.7608,25.7608,25.5537,25.5712,674.482783464,0
+AHLT.US,D,20231006,000000,26.1719,26.2047,25.5582,25.699,4347.357541344,0
+AHLT.US,D,20231009,000000,25.5774,25.5774,25.3774,25.3774,965.618977248,0
+AHLT.US,D,20231010,000000,25.4059,25.4423,25.3527,25.3527,1277.476608312,0
+AHLT.US,D,20231011,000000,25.2589,25.2589,25.067,25.067,47908.999063224,0
+AHLT.US,D,20231012,000000,25.7464,25.7464,25.7464,25.7464,34.190371512,0
+AHLT.US,D,20231013,000000,25.5774,25.5774,25.5222,25.5222,2777.708667384,0
+AHLT.US,D,20231016,000000,25.7511,25.7511,25.6074,25.6074,1207.02372156,0
+AHLT.US,D,20231017,000000,25.8669,25.8828,25.8669,25.8828,1437.031675368,0
+AHLT.US,D,20231018,000000,25.9538,26.1613,25.9538,26.1262,2973.52624968,0
+AHLT.US,D,20231019,000000,26.2528,26.2528,26.2528,26.2528,128.472911136,0
+AHLT.US,D,20231020,000000,26.0792,26.1274,26.0792,26.0839,3998.201323176,0
+AHLT.US,D,20231023,000000,26.1565,26.1565,25.6739,25.7704,7758.106117632,0
+AHLT.US,D,20231024,000000,25.7415,25.7415,25.5936,25.5936,2064.891224952,0
+AHLT.US,D,20231025,000000,25.8669,26.2434,25.8669,26.1358,42912.024463152,0
+AHLT.US,D,20231026,000000,25.9345,26.0503,25.8478,25.8478,11308.72439556,0
+AHLT.US,D,20231027,000000,25.8573,25.9924,25.7991,25.8795,2538.3760668,0
+AHLT.US,D,20231030,000000,25.9055,25.9055,25.6064,25.6064,1080.622954152,0
+AHLT.US,D,20231031,000000,25.8283,25.8669,25.809,25.8407,5086.076780376,0
+AHLT.US,D,20231101,000000,25.809,25.9152,25.395,25.4291,3042.943064568,0
+AHLT.US,D,20231102,000000,24.9886,25.0176,24.8615,24.9696,6788.342852928,0
+AHLT.US,D,20231103,000000,24.3226,24.3709,24.2068,24.2336,3080.241651672,0
+AHLT.US,D,20231106,000000,24.5157,24.5832,24.5149,24.5333,6280.667639568,0
+AHLT.US,D,20231107,000000,24.4771,24.5446,24.3723,24.3723,2481.39211428,0
+AHLT.US,D,20231108,000000,24.2937,24.313,24.2508,24.2508,2711.400068088,0
+AHLT.US,D,20231109,000000,24.5253,24.7184,24.4248,24.6836,5167.926457632,0
+AHLT.US,D,20231110,000000,24.7763,25.0031,24.7362,24.7362,2718.652571136,0
+AHLT.US,D,20231113,000000,24.8631,25.1237,24.7583,24.9693,2922.758728344,0
+AHLT.US,D,20231114,000000,24.1199,24.1682,23.7146,23.7637,16442.46048168,0
+AHLT.US,D,20231115,000000,24.0427,24.0427,23.9221,23.9896,871.336437624,0
+AHLT.US,D,20231116,000000,23.9366,23.9366,23.7146,23.8374,3221.147425176,0
+AHLT.US,D,20231117,000000,23.7242,23.7435,23.7126,23.7126,898.274306088,0
+AHLT.US,D,20231120,000000,23.7918,23.7918,23.2513,23.6075,11494.181259216,0
+AHLT.US,D,20231121,000000,23.5987,23.6039,23.5119,23.6039,2175.7509144,0
+AHLT.US,D,20231122,000000,23.6953,23.7435,23.6663,23.702,1124.13797244,0
+AHLT.US,D,20231124,000000,23.7532,23.7532,23.7145,23.7145,252.801534816,0
+AHLT.US,D,20231127,000000,23.51,23.5505,23.5064,23.5064,587.452746888,0
+AHLT.US,D,20231128,000000,23.4733,23.5987,23.3575,23.3864,8524.799296992,0
+AHLT.US,D,20231129,000000,23.2899,23.2995,23.2848,23.2886,849.57892848,0
+AHLT.US,D,20231130,000000,23.5022,23.5022,23.343,23.4379,14096.793781584,0
+AHLT.US,D,20231201,000000,22.2861,23.3768,21.7794,23.2223,8800.394412816,0
+AHLT.US,D,20231204,000000,23.1258,23.1494,22.7011,23.1451,14371.352825544,0
+AHLT.US,D,20231205,000000,23.01,23.0938,23.01,23.0718,5179.323248136,0
+AHLT.US,D,20231206,000000,23.0486,23.1065,22.9714,23.0487,4864.35740148,0
+AHLT.US,D,20231207,000000,22.9617,22.9677,22.9424,22.9677,2939.335878168,0
+AHLT.US,D,20231208,000000,23.0889,23.0969,23.0754,23.0969,357.44479308,0
+AHLT.US,D,20231211,000000,23.2127,23.2223,23.2069,23.2069,1455.68096892,0
+AHLT.US,D,20231212,000000,23.1355,23.2223,23.1355,23.1993,4106.988868896,0
+AHLT.US,D,20231213,000000,23.1258,23.1385,23.1258,23.1385,449.655188976,0
+AHLT.US,D,20231214,000000,22.9521,22.9617,22.9135,22.9356,3736.075141584,0
+AHLT.US,D,20231215,000000,23.0099,23.0099,22.9135,22.9357,1782.04360608,0
+AHLT.US,D,20231218,000000,23.0293,23.0486,23.0293,23.0435,1081.659026016,0
+AHLT.US,D,20231219,000000,22.9231,23.2223,22.9231,23.1195,16020.779233032,0
+AHLT.US,D,20231220,000000,23.1162,23.1499,22.8821,22.8821,11216.513999664,0
+AHLT.US,D,20231221,000000,22.02,22.13,21.9966,22.1029,4540,0
+AHLT.US,D,20231222,000000,22.25,22.25,22.0965,22.11,7539,0
+AHLT.US,D,20231226,000000,22.365,22.89,22.15,22.2231,79627,0
+AHLT.US,D,20231227,000000,22.2399,22.28,22.21,22.256,18969,0
+AHLT.US,D,20231228,000000,22.27,22.64,22.218,22.218,4677,0
+AHLT.US,D,20231229,000000,22.39,22.39,22.2,22.2041,2278,0
+AHLT.US,D,20240102,000000,22.09,22.09,21.96,21.9725,6914,0
+AHLT.US,D,20240103,000000,21.735,21.8001,21.7094,21.736,16004,0
+AHLT.US,D,20240104,000000,21.75,21.8,21.7,21.7157,2043,0
+AHLT.US,D,20240105,000000,21.82,21.82,21.6999,21.7152,14366,0
+AHLT.US,D,20240108,000000,21.8,22.04,21.7999,22.0276,18781,0
+AHLT.US,D,20240109,000000,21.82,21.8856,21.82,21.8856,1269,0
+AHLT.US,D,20240110,000000,21.97,22.08,21.97,22,9838,0
+AHLT.US,D,20240111,000000,21.9,22.21,21.9,21.9873,796,0
+AHLT.US,D,20240112,000000,22.08,22.08,22.04,22.0537,13409,0
+AHLT.US,D,20240116,000000,21.98,21.99,21.7931,21.8344,5926,0
+AHLT.US,D,20240117,000000,21.6448,21.6897,21.62,21.6897,14902,0
+AHLT.US,D,20240118,000000,21.71,21.93,21.71,21.9035,7731,0
+AHLT.US,D,20240119,000000,21.92,22.12,21.92,22.09,5928,0
+AHLT.US,D,20240122,000000,22.19,22.19,22.16,22.1639,2240,0
+AHLT.US,D,20240123,000000,22.09,22.19,22.01,22.01,9690,0
+AHLT.US,D,20240124,000000,22.25,22.33,22.2257,22.2257,12653,0
+AHLT.US,D,20240125,000000,22.25,22.32,22.2499,22.2615,1396,0
+AHLT.US,D,20240126,000000,22.27,22.3,22.26,22.264,4585,0
+AHLT.US,D,20240129,000000,22.32,22.3709,22.32,22.3709,8705,0
+AHLT.US,D,20240130,000000,22.37,22.37,22.33,22.3423,4468,0
+AHLT.US,D,20240131,000000,22.1399,22.1399,22.0757,22.0757,3159,0
+AHLT.US,D,20240201,000000,22,22.1898,22,22.1898,306,0
+AHLT.US,D,20240202,000000,22.4482,22.5368,22.4482,22.5368,722,0
+AHLT.US,D,20240205,000000,22.46,22.5575,22.46,22.5575,101,0
+AHLT.US,D,20240206,000000,22.58,22.58,22.49,22.5224,1125,0
+AHLT.US,D,20240207,000000,22.64,22.6873,22.64,22.6548,48844,0
+AHLT.US,D,20240208,000000,22.81,22.88,22.7386,22.88,2012,0
+AHLT.US,D,20240209,000000,22.78,22.8564,22.7702,22.8564,912,0
+AHLT.US,D,20240212,000000,22.89,22.9781,22.81,22.9781,16872,0
+AHLT.US,D,20240213,000000,22.8,22.8494,22.52,22.52,28133,0
+AHLT.US,D,20240214,000000,22.71,22.84,22.69,22.7217,1702,0
+AHLT.US,D,20240215,000000,22.74,22.8879,22.74,22.8879,330,0
+AHLT.US,D,20240216,000000,23.0803,23.12,23.0803,23.1011,585,0
+AHLT.US,D,20240220,000000,22.78,22.95,22.64,22.95,4394,0
+AHLT.US,D,20240221,000000,22.8217,22.8217,22.66,22.74,1588,0
+AHLT.US,D,20240222,000000,22.85,23.305,22.85,23.305,2851,0
+AHLT.US,D,20240223,000000,23.42,23.42,23.06,23.06,4628,0
+AHLT.US,D,20240226,000000,23.3983,23.42,23.2943,23.2943,1328,0
+AHLT.US,D,20240227,000000,23.32,23.3957,23.32,23.3957,1946,0
+AHLT.US,D,20240228,000000,23.53,23.54,23.4606,23.4606,2610,0
+AHLT.US,D,20240229,000000,23.425,23.4955,23.3896,23.4955,3501,0
+AHLT.US,D,20240301,000000,23.5,23.56,23.48,23.5537,3030,0
+AHLT.US,D,20240304,000000,23.5889,23.63,23.49,23.6211,17280,0
+AHLT.US,D,20240305,000000,23.195,23.195,23.095,23.1252,512,0
+AHLT.US,D,20240306,000000,23.19,23.19,23.1296,23.1481,2316,0
+AHLT.US,D,20240307,000000,23.14,23.22,23.14,23.1899,17642,0
+AHLT.US,D,20240308,000000,23.1,23.15,22.905,22.984,9654,0
+AHLT.US,D,20240311,000000,22.72,22.8912,22.72,22.8912,8440,0
+AHLT.US,D,20240312,000000,23.0463,23.09,23.0463,23.09,3028,0
+AHLT.US,D,20240313,000000,23.17,23.2986,23.17,23.2986,4060,0
+AHLT.US,D,20240314,000000,23.3297,23.41,23.3297,23.4073,33349,0
+AHLT.US,D,20240315,000000,23.44,23.51,23.44,23.465,5372,0
+AHLT.US,D,20240318,000000,23.08,23.6601,23.08,23.6185,9953,0
+AHLT.US,D,20240319,000000,23.63,23.775,23.63,23.7632,27040,0
+AHLT.US,D,20240320,000000,23.74,23.97,23.74,23.9551,2506,0
+AHLT.US,D,20240321,000000,24.1,24.21,24.03,24.03,15710,0
+AHLT.US,D,20240322,000000,23.92,24.03,23.9,23.9012,1378,0
+AHLT.US,D,20240325,000000,23.9,24.03,23.9,23.9474,8382,0
+AHLT.US,D,20240326,000000,24.172,24.172,23.9559,23.9559,725,0
+AHLT.US,D,20240327,000000,24.1096,24.1096,24.1096,24.1096,61,0
+AHLT.US,D,20240328,000000,24.26,24.2947,24.26,24.2947,917,0
+AHLT.US,D,20240401,000000,24.59,24.59,24.57,24.58,3407,0
+AHLT.US,D,20240402,000000,24.58,24.6139,24.58,24.6139,662,0
+AHLT.US,D,20240403,000000,24.88,24.88,24.7847,24.7847,1957,0
+AHLT.US,D,20240404,000000,24.855,24.8607,24.3419,24.3419,678,0
+AHLT.US,D,20240405,000000,24.61,24.995,24.61,24.9144,3820,0
+AHLT.US,D,20240408,000000,25.125,25.1666,25.0008,25.1666,9950,0
+AHLT.US,D,20240409,000000,24.9189,24.9189,24.9189,24.9189,303,0
+AHLT.US,D,20240410,000000,25.02,25.4099,25.01,25.3931,5239,0
+AHLT.US,D,20240411,000000,25.44,25.67,25.421,25.6684,887,0
+AHLT.US,D,20240412,000000,25.66,25.76,25.04,25.1203,11383,0
+AHLT.US,D,20240415,000000,25.78,25.86,25.47,25.551,6402,0
+AHLT.US,D,20240416,000000,25.6,25.67,25.43,25.516,27520,0
+AHLT.US,D,20240417,000000,25.511,25.5235,25,25.0071,5697,0
+AHLT.US,D,20240418,000000,25.13,25.21,25.13,25.1417,4234,0
+AHLT.US,D,20240419,000000,25.08,25.08,25.08,25.08,13092,0
+AHLT.US,D,20240422,000000,25.11,25.11,24.92,24.9757,18875,0
+AHLT.US,D,20240423,000000,24.84,25.1092,24.81,25.0835,11484,0
+AHLT.US,D,20240424,000000,25.32,25.46,25.2543,25.2543,5340,0
+AHLT.US,D,20240425,000000,25.22,25.38,25.1401,25.3453,2015,0
+AHLT.US,D,20240426,000000,25.53,25.6668,25.53,25.6668,813,0
+AHLT.US,D,20240429,000000,25.48,25.48,25.47,25.47,829,0
+AHLT.US,D,20240430,000000,25.3,25.3,25.22,25.2206,9223,0
+AHLT.US,D,20240501,000000,25.09,25.09,24.9663,24.9686,4842,0
+AHLT.US,D,20240502,000000,24.7099,24.9,24.3915,24.3917,4187,0
+AHLT.US,D,20240503,000000,23.9816,24.2491,23.9816,24.2379,59128,0
+AHLT.US,D,20240506,000000,24.48,24.71,24.474,24.6962,3343,0
+AHLT.US,D,20240507,000000,24.64,24.7423,24.5965,24.7423,2288,0
+AHLT.US,D,20240508,000000,24.84,24.9756,24.84,24.9756,894,0
+AHLT.US,D,20240509,000000,25.195,25.195,25.08,25.1704,16069,0
+AHLT.US,D,20240510,000000,25.4405,25.4435,25.4405,25.4435,474,0
+AHLT.US,D,20240513,000000,25.36,25.4095,25.36,25.4061,1831,0
+AHLT.US,D,20240514,000000,25.49,25.5864,25.43,25.5355,8575,0
+AHLT.US,D,20240515,000000,25.33,25.4265,25.2,25.4265,5198,0
+AHLT.US,D,20240516,000000,25.49,25.51,25.4,25.4692,11674,0
+AHLT.US,D,20240517,000000,25.8723,26.1298,25.8723,26.1298,898,0
+AHLT.US,D,20240520,000000,26.215,26.4397,26.215,26.39,23256,0
+AHLT.US,D,20240521,000000,26.1892,26.3897,26.15,26.3191,3543,0
+AHLT.US,D,20240522,000000,26.0718,26.0718,25.7598,25.8165,6871,0
+AHLT.US,D,20240523,000000,26.03,26.125,25.5559,25.5559,5733,0
+AHLT.US,D,20240524,000000,25.795,25.795,25.7522,25.7522,7351,0
+AHLT.US,D,20240528,000000,26.02,26.31,25.96,26.2988,5937,0
+AHLT.US,D,20240529,000000,26.15,26.235,26.15,26.1788,642,0
+AHLT.US,D,20240530,000000,25.84,25.84,25.7808,25.7808,165,0
+AHLT.US,D,20240531,000000,25.69,25.69,25.38,25.5524,9257,0
+AHLT.US,D,20240603,000000,25.52,25.52,25.222,25.2958,8758,0
+AHLT.US,D,20240604,000000,24.77,24.82,24.6,24.742,9076,0
+AHLT.US,D,20240605,000000,25.17,25.28,25.17,25.2432,4034,0
+AHLT.US,D,20240606,000000,25.25,25.4329,25.25,25.4329,531,0
+AHLT.US,D,20240607,000000,25.34,25.49,25.25,25.25,2093,0
+AHLT.US,D,20240610,000000,25.3995,25.64,25.3995,25.6189,627,0
+AHLT.US,D,20240611,000000,25.23,25.2421,25.17,25.2421,3021,0
+AHLT.US,D,20240612,000000,25.31,25.4,25.31,25.4,1787,0
+AHLT.US,D,20240613,000000,25.06,25.09,24.7112,24.8427,9625,0
+AHLT.US,D,20240614,000000,25.15,25.15,24.45,24.5539,4469,0
+AHLT.US,D,20240617,000000,24.74,24.9064,24.74,24.9064,2387,0
+AHLT.US,D,20240618,000000,24.85,24.9,24.84,24.8793,4411,0
+AHLT.US,D,20240620,000000,25.22,25.235,25.145,25.1894,3442,0
+AHLT.US,D,20240621,000000,25.13,25.13,24.955,24.9586,5925,0
+AHLT.US,D,20240624,000000,24.86,25.07,24.86,24.88,4826,0
+AHLT.US,D,20240625,000000,24.9191,24.9191,24.83,24.8524,2031,0
+AHLT.US,D,20240626,000000,24.91,24.98,24.8987,24.9769,2652,0
+AHLT.US,D,20240627,000000,24.9502,25.0161,24.9502,25.0161,1427,0
+AHLT.US,D,20240628,000000,25.13,25.17,25.03,25.06,6827,0
+AHLT.US,D,20240701,000000,25.3415,25.456,25.3415,25.456,2250,0
+AHLT.US,D,20240702,000000,25.4193,25.48,25.38,25.4504,988,0
+AHLT.US,D,20240703,000000,25.54,25.734,25.54,25.726,2084,0
+AHLT.US,D,20240705,000000,26.04,26.04,25.92,25.9256,5950,0
+AHLT.US,D,20240708,000000,25.89,25.89,25.7,25.74,3825,0
+AHLT.US,D,20240709,000000,25.78,25.78,25.7155,25.76,3422,0
+AHLT.US,D,20240710,000000,25.89,26.05,25.86,26.05,2738,0
+AHLT.US,D,20240711,000000,25.84,25.84,25.678,25.7573,6901,0
+AHLT.US,D,20240712,000000,25.93,25.9427,25.93,25.9427,6185,0
+AHLT.US,D,20240715,000000,25.84,25.93,25.73,25.75,1540,0
+AHLT.US,D,20240716,000000,25.68,25.8659,25.68,25.8659,440,0
+AHLT.US,D,20240717,000000,25.59,25.59,25.359,25.37,13157,0
+AHLT.US,D,20240718,000000,25.25,25.25,24.91,25.05,59775,0
+AHLT.US,D,20240719,000000,24.74,24.82,24.48,24.48,7970,0
+AHLT.US,D,20240722,000000,24.53,24.83,24.52,24.83,19635,0
+AHLT.US,D,20240723,000000,24.51,24.65,24.51,24.62,1567,0
+AHLT.US,D,20240724,000000,24.24,24.24,23.99,23.99,6439,0
+AHLT.US,D,20240725,000000,23.7,23.92,23.5818,23.65,13396,0
+AHLT.US,D,20240726,000000,23.85,23.92,23.85,23.92,1551,0
+AHLT.US,D,20240729,000000,23.8,23.8,23.8,23.8,430,0
+AHLT.US,D,20240730,000000,23.78,23.78,23.65,23.72,1839,0
+AHLT.US,D,20240731,000000,24.03,24.03,24.03,24.03,1230,0
+AHLT.US,D,20240801,000000,23.549,23.549,23.3251,23.4633,20657,0
+AHLT.US,D,20240802,000000,23.035,23.09,22.66,22.89,9996,0
+AHLT.US,D,20240805,000000,21.94,22.25,21.855,22.1795,4291,0
+AHLT.US,D,20240806,000000,22.2092,22.238,22.1096,22.1096,2167,0
+AHLT.US,D,20240807,000000,22.101,22.1061,22.1,22.1007,1479,0
+AHLT.US,D,20240808,000000,22.2717,22.32,22.2717,22.3064,26248,0
+AHLT.US,D,20240809,000000,22.3326,22.4284,22.3326,22.38,11636,0
+AHLT.US,D,20240812,000000,22.5,22.5,22.4554,22.4554,1957,0
+AHLT.US,D,20240813,000000,22.53,22.64,22.4701,22.64,28558,0
+AHLT.US,D,20240814,000000,22.64,22.641,22.6126,22.641,536,0
+AHLT.US,D,20240815,000000,22.67,22.78,22.67,22.7457,3933,0
+AHLT.US,D,20240816,000000,22.84,22.895,22.81,22.8407,1625,0
+AHLT.US,D,20240819,000000,22.85,22.864,22.845,22.864,1983,0
+AHLT.US,D,20240820,000000,22.83,22.888,22.83,22.8557,1518,0
+AHLT.US,D,20240821,000000,22.96,22.9832,22.94,22.9832,2564,0
+AHLT.US,D,20240822,000000,22.78,22.78,22.7384,22.7384,1015,0
+AHLT.US,D,20240823,000000,23.04,23.0759,22.97,23.0133,11820,0
+AHLT.US,D,20240826,000000,23.06,23.0858,23.0457,23.0457,20024,0
+AHLT.US,D,20240827,000000,23.01,23.09,22.995,23.0799,1671,0
+AHLT.US,D,20240828,000000,22.96,22.96,22.86,22.8982,1965,0
+AHLT.US,D,20240829,000000,22.83,23.0419,22.83,22.9126,25081,0
+AHLT.US,D,20240830,000000,22.97,22.97,22.8437,22.8437,1012,0
+AHLT.US,D,20240903,000000,22.72,22.73,22.4527,22.4773,10333,0
+AHLT.US,D,20240904,000000,22.5,22.59,22.46,22.4973,12528,0
+AHLT.US,D,20240905,000000,22.7,22.7,22.51,22.5757,11481,0
+AHLT.US,D,20240906,000000,22.52,22.52,22.13,22.2585,21480,0
+AHLT.US,D,20240909,000000,22.2409,22.338,22.24,22.338,2270,0
+AHLT.US,D,20240910,000000,22.31,22.4265,22.31,22.4265,6202,0
+AHLT.US,D,20240911,000000,22.38,22.515,22.34,22.515,7823,0
+AHLT.US,D,20240912,000000,22.62,22.68,22.35,22.52,16462,0
+AHLT.US,D,20240913,000000,22.8,22.98,22.8,22.9352,5751,0
+AHLT.US,D,20240916,000000,23.025,23.1295,22.97,23.1295,6692,0
+AHLT.US,D,20240917,000000,22.98,22.9865,22.98,22.9865,1617,0
+AHLT.US,D,20240918,000000,22.92,23.22,22.57,22.7061,35128,0
+AHLT.US,D,20240919,000000,23.166,23.26,23.16,23.1616,9558,0
+AHLT.US,D,20240920,000000,23.13,23.1851,23.13,23.1851,2430,0
+AHLT.US,D,20240923,000000,23.12,23.28,23.12,23.2453,14087,0
+AHLT.US,D,20240924,000000,23.5499,23.5942,23.52,23.5942,7216,0
+AHLT.US,D,20240925,000000,23.51,23.51,23.36,23.3665,1860,0
+AHLT.US,D,20240926,000000,23.7472,23.7472,23.7472,23.7472,353,0
+AHLT.US,D,20240927,000000,23.8675,23.8675,23.6843,23.6843,4411,0
+AHLT.US,D,20240930,000000,23.4399,23.5414,23.4017,23.5414,1385,0
+AHLT.US,D,20241001,000000,23.83,23.83,23.43,23.46,1221,0
+AHLT.US,D,20241002,000000,23.17,23.33,23.17,23.2736,2606,0
+AHLT.US,D,20241003,000000,22.87,22.87,22.8,22.8072,1461,0
+AHLT.US,D,20241004,000000,22.61,22.69,22.61,22.6851,6266,0
+AHLT.US,D,20241007,000000,22.45,22.45,22.29,22.3017,3588,0
+AHLT.US,D,20241008,000000,22.25,22.32,22.235,22.2938,2830,0
+AHLT.US,D,20241009,000000,22.241,22.265,22.21,22.255,5446,0
+AHLT.US,D,20241010,000000,22.295,22.3165,22.295,22.3165,3021,0
+AHLT.US,D,20241011,000000,22.3415,22.5171,22.3415,22.5171,530,0
+AHLT.US,D,20241014,000000,22.48,22.585,22.48,22.585,2061,0
+AHLT.US,D,20241015,000000,22.51,22.51,22.4459,22.4459,1429,0
+AHLT.US,D,20241016,000000,22.54,22.54,22.45,22.5017,10349,0
+AHLT.US,D,20241017,000000,22.645,22.69,22.6105,22.6105,8766,0
+AHLT.US,D,20241018,000000,22.81,22.89,22.81,22.8626,18014,0
+AHLT.US,D,20241021,000000,22.75,22.78,22.75,22.7617,7208,0
+AHLT.US,D,20241022,000000,22.7476,22.8893,22.7476,22.874,14243,0
+AHLT.US,D,20241023,000000,22.57,22.6,22.48,22.54,13625,0
+AHLT.US,D,20241024,000000,22.56,22.665,22.56,22.665,1553,0
+AHLT.US,D,20241025,000000,22.71,22.79,22.69,22.6919,18822,0
+AHLT.US,D,20241028,000000,22.87,22.9499,22.86,22.86,6186,0
+AHLT.US,D,20241029,000000,22.9914,23.15,22.9914,23.095,7630,0
+AHLT.US,D,20241030,000000,22.962,23.005,22.8963,22.8963,8512,0
+AHLT.US,D,20241031,000000,22.385,22.39,22.335,22.36,4132,0
+AHLT.US,D,20241101,000000,22.56,22.63,22.5592,22.6,5831,0
+AHLT.US,D,20241104,000000,22.4071,22.4201,22.3803,22.3803,1418,0
+AHLT.US,D,20241105,000000,22.5391,22.5391,22.5095,22.5095,1068,0
+AHLT.US,D,20241106,000000,22.58,22.84,22.54,22.84,1968,0
+AHLT.US,D,20241107,000000,22.914,22.92,22.86,22.9106,11770,0
+AHLT.US,D,20241108,000000,22.73,22.8093,22.73,22.77,1282,0
+AHLT.US,D,20241111,000000,22.7956,22.7956,22.7778,22.7778,321,0
+AHLT.US,D,20241112,000000,22.74,22.7561,22.74,22.7561,446,0
+AHLT.US,D,20241113,000000,22.7319,22.795,22.7319,22.7766,669,0
+AHLT.US,D,20241114,000000,22.7409,22.82,22.7409,22.7926,939,0
+AHLT.US,D,20241115,000000,22.79,22.79,22.5473,22.5473,1326,0
+AHLT.US,D,20241118,000000,22.75,22.77,22.5648,22.5648,3919,0
+AHLT.US,D,20241119,000000,22.4817,22.49,22.33,22.49,3593,0
+AHLT.US,D,20241120,000000,22.59,22.66,22.575,22.66,6001,0
+AHLT.US,D,20241121,000000,22.64,22.78,22.63,22.78,26746,0
+AHLT.US,D,20241122,000000,22.89,23.04,22.89,23.04,10173,0
+AHLT.US,D,20241125,000000,22.61,22.61,22.5888,22.5888,377,0
+AHLT.US,D,20241126,000000,22.74,22.75,22.58,22.7184,2555,0
+AHLT.US,D,20241127,000000,22.33,22.33,22.2135,22.303,3864,0
+AHLT.US,D,20241129,000000,22.31,22.35,22.289,22.289,1581,0
+AHLT.US,D,20241202,000000,22.53,22.53,22.485,22.4922,1782,0
+AHLT.US,D,20241203,000000,22.56,22.5667,22.56,22.5667,196,0
+AHLT.US,D,20241204,000000,22.85,22.85,22.7299,22.751,1613,0
+AHLT.US,D,20241205,000000,22.65,22.67,22.49,22.4994,1710,0
+AHLT.US,D,20241206,000000,22.74,22.89,22.73,22.757,6229,0
+AHLT.US,D,20241209,000000,22.81,22.82,22.7128,22.8053,1882,0
+AHLT.US,D,20241210,000000,23.18,23.18,22.961,22.9781,33418,0
+AHLT.US,D,20241211,000000,23.26,23.3745,23.26,23.3745,23020,0
+AHLT.US,D,20241212,000000,23.15,23.24,23.15,23.24,7948,0
+AHLT.US,D,20241213,000000,23.2552,23.2552,23.1914,23.2498,2662,0
+AHLT.US,D,20241216,000000,23.25,23.35,23.25,23.32,6652,0
+AHLT.US,D,20241217,000000,23.25,23.3171,23.25,23.3171,2833,0
+AHLT.US,D,20241218,000000,23.37,23.51,23.24,23.24,22472,0
+AHLT.US,D,20241219,000000,23.45,23.45,21.9,23.26,84504,0
+AHLT.US,D,20241220,000000,22.6574,23.47,22.6,23.47,13544,0
+AHLT.US,D,20241223,000000,23.45,23.56,23.43,23.5,105824,0
+AHLT.US,D,20241224,000000,23.87,23.87,23.6,23.76,26134,0
+AHLT.US,D,20241226,000000,23.83,23.8479,23.7905,23.8479,1553,0
+AHLT.US,D,20241227,000000,23.7,23.73,23.57,23.73,13387,0
+AHLT.US,D,20241230,000000,22.42,23.41,22.42,23.3316,3476,0
+AHLT.US,D,20241231,000000,23.389,23.67,23.35,23.5541,7236,0
+AHLT.US,D,20250102,000000,23.71,23.91,23.525,23.76,4283,0
+AHLT.US,D,20250103,000000,23.6313,24.41,23.6313,23.79,12284,0
+AHLT.US,D,20250106,000000,23.7,23.8724,23.7,23.74,9898,0
+AHLT.US,D,20250107,000000,24.01,24.01,24.0004,24.0004,1064,0
+AHLT.US,D,20250108,000000,24.21,24.26,24.17,24.1828,4884,0
+AHLT.US,D,20250110,000000,24.59,24.6956,24.55,24.6385,7319,0
+AHLT.US,D,20250113,000000,24.53,24.73,24.53,24.7,88444,0
+AHLT.US,D,20250114,000000,24.69,24.69,24.55,24.607,49667,0
+AHLT.US,D,20250115,000000,24.13,24.6,24.09,24.5601,36387,0
+AHLT.US,D,20250116,000000,24.53,24.57,24.23,24.2607,12020,0
+AHLT.US,D,20250117,000000,24.43,24.6,24.42,24.553,44931,0
+AHLT.US,D,20250121,000000,24.16,24.17,24.12,24.12,10677,0
+AHLT.US,D,20250122,000000,24.28,24.58,24.28,24.41,6242,0
+AHLT.US,D,20250123,000000,24.43,24.47,24.35,24.4228,1456,0
+AHLT.US,D,20250124,000000,24.4,24.48,24.1733,24.1733,14813,0
+AHLT.US,D,20250127,000000,23.65,23.8,23.6,23.6372,9585,0
+AHLT.US,D,20250128,000000,24.01,24.1895,23.9683,24.1281,22323,0
+AHLT.US,D,20250129,000000,24.28,24.31,24.12,24.2007,3363,0
+AHLT.US,D,20250130,000000,24.21,24.3908,24.17,24.3908,6875,0
+AHLT.US,D,20250131,000000,24.5,24.5,24.36,24.39,6372,0
+AHLT.US,D,20250203,000000,24.315,24.4999,24.19,24.3451,8169,0
+AHLT.US,D,20250204,000000,24.1415,24.18,23.92,23.9624,6097,0
+AHLT.US,D,20250205,000000,23.61,23.6805,23.31,23.6805,2426,0
+AHLT.US,D,20250206,000000,23.89,23.895,23.8,23.8489,1441,0
+AHLT.US,D,20250207,000000,24.062,24.1,23.83,23.8652,3804,0
+AHLT.US,D,20250210,000000,24.19,24.5,24.14,24.5,9643,0
+AHLT.US,D,20250211,000000,24.39,24.47,24.39,24.4259,940,0
+AHLT.US,D,20250212,000000,24.77,24.7975,24.69,24.7524,1814,0
+AHLT.US,D,20250213,000000,24.71,24.71,24,24.5217,1748,0
+AHLT.US,D,20250214,000000,24.29,24.29,24.0583,24.0906,2152,0
+AHLT.US,D,20250218,000000,24.61,24.75,24.57,24.7413,1933,0
+AHLT.US,D,20250219,000000,24.7,24.745,24.61,24.68,4890,0
+AHLT.US,D,20250220,000000,24.52,24.52,24.2491,24.2491,1252,0
+AHLT.US,D,20250221,000000,23.84,24.26,22.83,23.7033,16755,0
+AHLT.US,D,20250224,000000,23.68,23.81,23.63,23.8,1853,0
+AHLT.US,D,20250225,000000,23.57,23.65,22.83,23.3163,7593,0
+AHLT.US,D,20250226,000000,23.56,23.5695,23.3438,23.3438,5141,0
+AHLT.US,D,20250227,000000,23.43,23.43,23.2114,23.2114,252,0
+AHLT.US,D,20250228,000000,23.01,23.358,22.365,23.358,18089,0
+AHLT.US,D,20250303,000000,23.85,23.86,23.31,23.3387,8431,0
+AHLT.US,D,20250304,000000,23.05,23.49,23.05,23.2922,4891,0
+AHLT.US,D,20250305,000000,23.56,23.6408,23.156,23.6408,9637,0
+AHLT.US,D,20250306,000000,23.4,23.41,23.3979,23.3979,37329,0
+AHLT.US,D,20250307,000000,23.19,23.5,23.12,23.48,4608,0
+AHLT.US,D,20250310,000000,23.02,23.11,22.95,23.0235,8159,0
+AHLT.US,D,20250311,000000,23.13,23.27,23.04,23.1493,30252,0
+AHLT.US,D,20250312,000000,23.27,23.33,23.26,23.31,17996,0
+AHLT.US,D,20250313,000000,23.37,23.46,23.35,23.4,13097,0
+AHLT.US,D,20250314,000000,23.533,23.57,23.49,23.57,19984,0
+AHLT.US,D,20250317,000000,23.45,23.51,23.33,23.51,8707,0
+AHLT.US,D,20250318,000000,23.6,23.68,23.57,23.66,11764,0
+AHLT.US,D,20250319,000000,23.64,23.69,23.64,23.6561,2508,0
+AHLT.US,D,20250320,000000,23.55,23.6,23.54,23.6,2619,0
+AHLT.US,D,20250321,000000,23.3777,23.4799,23.31,23.46,1815,0
+AHLT.US,D,20250324,000000,23.52,23.56,23.43,23.48,6429,0
+AHLT.US,D,20250325,000000,23.58,23.69,23.58,23.69,4233,0
+AHLT.US,D,20250326,000000,23.54,23.57,23.48,23.52,8456,0
+AHLT.US,D,20250327,000000,23.68,23.7,23.65,23.7,1388,0
+AHLT.US,D,20250328,000000,23.48,23.5,23.45,23.49,2035,0
+AHLT.US,D,20250331,000000,23.37,23.5256,23.37,23.5,1315,0
+AHLT.US,D,20250401,000000,23.38,23.38,23.27,23.36,3647,0
+AHLT.US,D,20250402,000000,23.36,23.43,23.36,23.38,4410,0
+AHLT.US,D,20250403,000000,22.38,22.42,22.37,22.4044,1422,0
+AHLT.US,D,20250404,000000,21.8701,21.9004,21.6136,21.6889,10118,0
+AHLT.US,D,20250407,000000,21.3956,21.78,21.34,21.4282,15772,0
+AHLT.US,D,20250408,000000,21.88,21.96,21.41,21.4281,9325,0
+AHLT.US,D,20250409,000000,21.64,22.17,21.64,21.96,15820,0
+AHLT.US,D,20250410,000000,21.61,21.63,21.55,21.61,21160,0
+AHLT.US,D,20250411,000000,21.76,21.81,21.62,21.69,21696,0
+AHLT.US,D,20250414,000000,21.61,21.64,21.36,21.5404,11860,0
+AHLT.US,D,20250415,000000,21.5999,21.78,21.585,21.6851,70088,0
+AHLT.US,D,20250416,000000,21.8604,22.16,21.83,21.95,54927,0
+AHLT.US,D,20250417,000000,21.79,21.79,21.72,21.75,11253,0
+AHLT.US,D,20250421,000000,22.138,22.22,22.07,22.09,26769,0
+AHLT.US,D,20250422,000000,22.15,22.17,21.94,21.99,45375,0
+AHLT.US,D,20250423,000000,21.77,21.85,21.6564,21.8306,12543,0
+AHLT.US,D,20250424,000000,21.71,21.87,21.71,21.86,4055,0
+AHLT.US,D,20250425,000000,21.69,21.7057,21.69,21.7041,1531,0
+AHLT.US,D,20250428,000000,21.74,21.96,21.73,21.88,41876,0
+AHLT.US,D,20250429,000000,21.79,21.88,21.79,21.83,6053,0
+AHLT.US,D,20250430,000000,21.77,21.77,21.7007,21.7007,2783,0
+AHLT.US,D,20250501,000000,21.51,21.51,21.49,21.5038,7096,0
+AHLT.US,D,20250502,000000,21.6,21.6,21.42,21.45,17145,0
+AHLT.US,D,20250505,000000,21.76,21.7625,21.6805,21.7608,10787,0
+AHLT.US,D,20250506,000000,21.93,21.97,21.91,21.9613,21452,0
+AHLT.US,D,20250507,000000,21.85,21.873,21.78,21.7802,17129,0
+AHLT.US,D,20250508,000000,21.75,21.7536,21.5148,21.5148,2245,0
+AHLT.US,D,20250509,000000,21.625,21.64,21.6,21.6059,3016,0
+AHLT.US,D,20250512,000000,21.21,21.25,21.2099,21.22,11978,0
+AHLT.US,D,20250513,000000,21.2,21.36,21.2,21.32,7776,0
+AHLT.US,D,20250514,000000,21.2497,21.32,21.165,21.1835,1634,0
+AHLT.US,D,20250515,000000,21.25,21.3684,21.25,21.35,8841,0
+AHLT.US,D,20250516,000000,21.22,21.26,21.2,21.26,3363,0
+AHLT.US,D,20250519,000000,21.4684,21.5,21.44,21.45,47202,0
+AHLT.US,D,20250520,000000,21.59,21.6389,21.58,21.6389,2877,0
+AHLT.US,D,20250521,000000,21.73,21.7782,21.7189,21.7189,1144,0
+AHLT.US,D,20250522,000000,21.69,21.73,21.69,21.7,7221,0
+AHLT.US,D,20250523,000000,21.69,21.75,21.6,21.7471,9968,0
+AHLT.US,D,20250527,000000,21.825,21.84,21.75,21.7991,9380,0
+AHLT.US,D,20250528,000000,21.7,21.7,21.63,21.659,918,0
+AHLT.US,D,20250529,000000,21.7,21.7209,21.7,21.7209,657,0
+AHLT.US,D,20250530,000000,21.66,21.66,21.57,21.6499,3180,0
+AHLT.US,D,20250602,000000,21.93,22.025,21.91,22,22788,0
+AHLT.US,D,20250603,000000,21.82,21.95,21.82,21.91,14292,0
+AHLT.US,D,20250604,000000,21.98,22.02,21.9691,21.9691,597,0
+AHLT.US,D,20250605,000000,22.1,22.1,21.97,21.97,2494,0
+AHLT.US,D,20250606,000000,22.12,22.12,22.01,22.027,4784,0
+AHLT.US,D,20250609,000000,22.13,22.19,22.04,22.1324,6991,0
+AHLT.US,D,20250610,000000,22.0648,22.09,22.05,22.067,2196,0
+AHLT.US,D,20250611,000000,22.06,22.1049,21.97,21.98,3008,0
+AHLT.US,D,20250612,000000,22.08,22.14,22.08,22.12,5914,0
+AHLT.US,D,20250613,000000,21.97,22.13,21.97,22.0099,1978,0
+AHLT.US,D,20250616,000000,22.1704,22.23,22.1421,22.1421,2758,0
+AHLT.US,D,20250617,000000,22.18,22.18,21.9298,21.9298,804,0
+AHLT.US,D,20250618,000000,21.99,21.99,21.8336,21.8336,9450,0
+AHLT.US,D,20250620,000000,21.81,21.81,21.7347,21.7347,2338,0
+AHLT.US,D,20250623,000000,21.66,21.8139,21.66,21.8139,12250,0
+AHLT.US,D,20250624,000000,21.7507,21.81,21.7507,21.7842,7385,0
+AHLT.US,D,20250625,000000,21.68,21.8212,21.67,21.8212,3950,0
+AHLT.US,D,20250626,000000,21.87,22.18,21.6,22.18,4631,0
+AHLT.US,D,20250627,000000,22.18,22.18,22.02,22.0709,1373,0
+AHLT.US,D,20250630,000000,22.22,22.22,22.2,22.2,4103,0
+AHLT.US,D,20250701,000000,22.3,22.3,22.21,22.2373,24710,0
+AHLT.US,D,20250702,000000,22.19,22.433,22.19,22.433,951,0
+AHLT.US,D,20250703,000000,22.46,22.47,22.46,22.47,436,0
+AHLT.US,D,20250707,000000,22.26,22.31,22.18,22.2382,10340,0
+AHLT.US,D,20250708,000000,22.23,22.54,22.22,22.465,7966,0
+AHLT.US,D,20250709,000000,22.59,22.69,22.54,22.69,6924,0
+AHLT.US,D,20250710,000000,22.69,22.7606,22.67,22.7606,1082,0
+AHLT.US,D,20250711,000000,22.92,22.94,22.89,22.89,64692,0
+AHLT.US,D,20250714,000000,22.75,22.75,22.7,22.7,25347,0
+AHLT.US,D,20250715,000000,22.62,22.62,22.4305,22.45,5934,0
+AHLT.US,D,20250716,000000,22.37,22.54,22.3,22.5325,3346,0
+AHLT.US,D,20250717,000000,22.41,22.6722,22.41,22.6722,14348,0
+AHLT.US,D,20250718,000000,22.84,22.84,22.64,22.6623,23734,0
+AHLT.US,D,20250721,000000,22.8,22.95,22.8,22.85,5208,0
+AHLT.US,D,20250722,000000,22.9,23.0605,22.8992,23.0605,1096,0
+AHLT.US,D,20250723,000000,23.29,23.44,23.28,23.44,7328,0
+AHLT.US,D,20250724,000000,23.33,23.41,23.29,23.3476,5086,0
+AHLT.US,D,20250725,000000,23.12,23.12,23.06,23.06,4881,0
+AHLT.US,D,20250728,000000,22.88,22.88,22.4,22.4,46519,0
+AHLT.US,D,20250729,000000,22.702,22.7978,22.42,22.61,1750,0
+AHLT.US,D,20250730,000000,22.615,22.69,22.0173,22.0173,10632,0
+AHLT.US,D,20250731,000000,22.02,22.02,21.75,21.77,3013,0
+AHLT.US,D,20250801,000000,21.55,21.55,21.3999,21.5039,5464,0
+AHLT.US,D,20250804,000000,21.71,21.778,21.69,21.778,640,0
+AHLT.US,D,20250805,000000,21.685,21.76,21.685,21.7377,2212,0
+AHLT.US,D,20250806,000000,21.87,21.89,21.8489,21.8489,7990,0
+AHLT.US,D,20250807,000000,22.17,22.17,21.9799,21.9848,2044,0
+AHLT.US,D,20250808,000000,22.14,22.21,22.136,22.1371,3730,0
+AHLT.US,D,20250811,000000,22.03,22.07,21.98,21.98,3374,0
+AHLT.US,D,20250812,000000,22.07,22.2013,22,22.2013,8196,0
+AHLT.US,D,20250813,000000,22.36,22.3722,22.32,22.3722,733,0
+AHLT.US,D,20250814,000000,22.29,22.3454,22.2401,22.3454,2110,0
+AHLT.US,D,20250815,000000,22.32,22.32,22.26,22.2929,1622,0
+AHLT.US,D,20250818,000000,22.3,22.3047,22.28,22.3047,861,0
+AHLT.US,D,20250819,000000,22.3,22.49,22,22.06,15899,0
+AHLT.US,D,20250820,000000,22.15,22.1621,22.015,22.1621,16198,0
+AHLT.US,D,20250821,000000,22.1,22.2,22.0646,22.1274,4022,0
+AHLT.US,D,20250822,000000,22.19,22.5576,22.19,22.5459,1669,0
+AHLT.US,D,20250825,000000,22.53,22.56,22.4192,22.4192,2121,0
+AHLT.US,D,20250827,000000,22.28,22.5,22.28,22.4366,1410,0
+AHLT.US,D,20250828,000000,22.47,22.595,22.47,22.595,517,0
+AHLT.US,D,20250829,000000,22.49,22.585,22.462,22.585,5066,0
+AHLT.US,D,20250902,000000,22.6014,22.7367,22.59,22.7367,7916,0
+AHLT.US,D,20250903,000000,22.76,22.76,22.7464,22.7464,266,0
+AHLT.US,D,20250904,000000,22.81,22.8558,22.8,22.8558,1439,0
+AHLT.US,D,20250905,000000,22.75,22.79,22.75,22.7801,2206,0
+AHLT.US,D,20250908,000000,23.11,23.11,22.78,23.021,2429,0
+AHLT.US,D,20250909,000000,22.97,22.9717,22.97,22.9717,614,0
+AHLT.US,D,20250910,000000,23.13,23.13,23.0993,23.0993,496,0
+AHLT.US,D,20250911,000000,23.16,23.38,23.16,23.3491,3556,0
+AHLT.US,D,20250912,000000,23.459,23.46,23.37,23.3894,16832,0
+AHLT.US,D,20250915,000000,23.638,23.65,23.622,23.6403,746,0
+AHLT.US,D,20250916,000000,23.73,23.74,23.58,23.6387,100705,0
+AHLT.US,D,20250917,000000,23.5,23.62,23.15,23.3078,3615,0
+AHLT.US,D,20250918,000000,23.472,23.67,23.44,23.4441,10873,0
+AHLT.US,D,20250919,000000,23.435,23.58,23.435,23.5219,399,0
+AHLT.US,D,20250922,000000,23.54,23.8659,23.54,23.8659,2425,0
+AHLT.US,D,20250923,000000,24.07,24.12,23.83,23.93,67196,0
+AHLT.US,D,20250924,000000,23.92,23.92,23.79,23.8,2951,0
+AHLT.US,D,20250925,000000,23.57,23.71,23.57,23.71,1541,0
+AHLT.US,D,20250926,000000,23.96,24.0534,23.96,24.0534,1450,0
+AHLT.US,D,20250929,000000,24.27,24.27,24.215,24.2431,622,0
+AHLT.US,D,20250930,000000,24.38,24.38,24.195,24.3413,2959,0
+AHLT.US,D,20251001,000000,24.49,24.55,24.44,24.5446,5111,0
+AHLT.US,D,20251002,000000,24.73,24.76,24.37,24.4556,2328,0
+AHLT.US,D,20251003,000000,24.7952,24.899,24.7952,24.7969,41524,0
+AHLT.US,D,20251006,000000,25.1872,25.2476,25.1775,25.2144,1727,0
+AHLT.US,D,20251007,000000,25.151,25.18,24.98,25.0738,10505,0
+AHLT.US,D,20251008,000000,25.46,25.511,25.46,25.4839,4742,0
+AHLT.US,D,20251009,000000,25.34,25.34,24.99,25.1166,10148,0
+AHLT.US,D,20251010,000000,25.03,25.03,24.22,24.2255,3210,0
+AHLT.US,D,20251013,000000,24.71,25.2812,24.7,25.2693,4048,0
+AHLT.US,D,20251014,000000,24.71,25.3102,24.71,25.18,3950,0
+AHLT.US,D,20251015,000000,25.47,25.5135,25.15,25.5135,3963,0
+AHLT.US,D,20251016,000000,25.6812,25.6812,25.42,25.6399,1461,0
+AHLT.US,D,20251017,000000,25.09,25.2319,25.09,25.2319,72343,0
+AHLT.US,D,20251020,000000,25.68,25.864,25.67,25.864,5532,0
+AHLT.US,D,20251021,000000,25.5,25.5,25.24,25.2491,2944,0
+AHLT.US,D,20251022,000000,25.12,25.16,24.98,25.1273,5946,0
+AHLT.US,D,20251023,000000,25.3755,25.3755,25.2686,25.2686,337,0
+AHLT.US,D,20251024,000000,25.4,25.43,25.31,25.3521,15171,0
+AHLT.US,D,20251027,000000,25.325,25.43,25.28,25.3953,17609,0
+AHLT.US,D,20251028,000000,25.2544,25.3899,25.2544,25.3209,4845,0
+AHLT.US,D,20251029,000000,25.432,25.432,25.1,25.12,37450,0
+AHLT.US,D,20251030,000000,25.28,25.28,25.2357,25.2357,447,0
+AHLT.US,D,20251031,000000,25.26,25.26,25.185,25.185,1240,0
+AHLT.US,D,20251103,000000,25.15,25.1737,25.13,25.1737,13010,0
+AHLT.US,D,20251104,000000,24.9,24.97,24.78,24.78,2282,0
+AHLT.US,D,20251105,000000,24.92,25.03,24.92,24.9782,3041,0
+AHLT.US,D,20251106,000000,25.03,25.03,24.7501,24.7735,4433,0
+AHLT.US,D,20251107,000000,24.58,24.8,24.5705,24.7909,2800,0
+AHLT.US,D,20251110,000000,25.28,25.45,25.28,25.4286,1500,0
+AHLT.US,D,20251111,000000,25.54,25.65,25.42,25.6493,1508,0
+AHLT.US,D,20251112,000000,25.97,26.02,25.9575,25.9575,441,0
+AHLT.US,D,20251113,000000,25.6575,25.6699,25.3605,25.3728,925,0
+AHLT.US,D,20251114,000000,25.2,25.2,25.0201,25.0201,650,0
+AHLT.US,D,20251117,000000,25.01,25.01,24.72,24.7584,5955,0
+AHLT.US,D,20251118,000000,24.63,24.7575,24.61,24.6567,1870,0
+AHLT.US,D,20251119,000000,24.88,24.9116,24.86,24.8854,4401,0
+AHLT.US,D,20251120,000000,24.6748,25.15,24.66,24.6604,14446,0
+AHLT.US,D,20251121,000000,24.68,24.92,24.66,24.803,2774,0
+AHLT.US,D,20251124,000000,25,25.1611,25,25.1611,8596,0
+AHLT.US,D,20251125,000000,25.15,25.3489,25.15,25.3489,308,0
+AHLT.US,D,20251126,000000,25.525,25.65,25.43,25.6097,1598,0
+AHLT.US,D,20251128,000000,25.715,25.8356,25.715,25.8356,313,0
+AHLT.US,D,20251201,000000,25.72,25.85,25.645,25.74,2076,0
+AHLT.US,D,20251202,000000,25.808,25.822,25.77,25.822,2471,0
+AHLT.US,D,20251203,000000,25.801,25.8386,25.78,25.8386,4637,0
+AHLT.US,D,20251204,000000,25.71,25.7326,25.67,25.7326,11406,0
+AHLT.US,D,20251205,000000,25.76,25.7899,25.7402,25.7402,87995,0
+AHLT.US,D,20251208,000000,25.71,25.71,25.64,25.7064,6000,0
+AHLT.US,D,20251209,000000,25.87,25.9105,25.87,25.9042,2088,0
+AHLT.US,D,20251210,000000,25.86,26.07,25.86,26.07,3006,0
+AHLT.US,D,20251211,000000,26.13,26.3784,26.05,26.3447,2404,0
+AHLT.US,D,20251212,000000,26.3,26.3,25.985,25.985,982,0
+AHLT.US,D,20251215,000000,26.085,26.18,26.085,26.1402,2260,0
+AHLT.US,D,20251216,000000,25.95,25.9846,25.88,25.9846,1097,0
+AHLT.US,D,20251217,000000,26.23,26.23,26.02,26.0241,726,0
+AHLT.US,D,20251218,000000,26.13,26.2,26.13,26.157,562,0
+AHLT.US,D,20251219,000000,26.58,26.685,26.56,26.6408,30518,0
+AHLT.US,D,20251222,000000,26.36,26.427,26.36,26.4261,1351,0
+AHLT.US,D,20251223,000000,26.52,26.62,26.42,26.6061,5989,0
+AHLT.US,D,20251224,000000,26.5563,26.6497,26.5563,26.6433,1374,0
+AHLT.US,D,20251226,000000,27.105,27.2304,27.105,27.2304,1265,0
+AHLT.US,D,20251229,000000,26.51,26.52,26.28,26.3929,7621,0
+AHLT.US,D,20251230,000000,26.745,26.885,26.7163,26.7163,1196,0
+AHLT.US,D,20251231,000000,26.41,26.41,26.3379,26.3379,1011,0
+AHLT.US,D,20260102,000000,26.67,26.695,26.42,26.584,4096,0
+AHLT.US,D,20260105,000000,27.04,27.31,27.01,27.2297,17494,0
+AHLT.US,D,20260106,000000,27.45,27.69,27.45,27.6875,2010,0
+AHLT.US,D,20260107,000000,27.3873,27.3873,27.3,27.3,18019,0
+AHLT.US,D,20260108,000000,26.92,27.22,26.915,27.1935,10750,0
+AHLT.US,D,20260109,000000,27.62,27.7,27.48,27.6638,90839,0
+AHLT.US,D,20260112,000000,28.04,28.21,27.92,28.1542,3985,0
+AHLT.US,D,20260113,000000,28.28,28.28,27.98,28.0135,17457,0
+AHLT.US,D,20260114,000000,28.05,28.32,27.985,28.32,4557,0
+AHLT.US,D,20260115,000000,28.23,28.36,28.18,28.2013,3117,0
+AHLT.US,D,20260116,000000,28.08,28.08,27.91,28.04,4094,0
+AHLT.US,D,20260120,000000,27.86,27.96,27.7797,27.7797,11937,0
+AHLT.US,D,20260121,000000,28.235,28.3,27.953,28.3,7850,0
+AHLT.US,D,20260122,000000,28.55,28.6175,28.49,28.6175,751,0
+AHLT.US,D,20260123,000000,28.7626,28.835,28.72,28.7664,94823,0
+AHLT.US,D,20260126,000000,29,29.2,28.86,28.9269,23852,0
+AHLT.US,D,20260127,000000,29.0099,29.3527,29.0099,29.3527,4207,0
+AHLT.US,D,20260128,000000,29.3,30.53,29.26,29.58,29459,0
+AHLT.US,D,20260129,000000,29.2,29.73,28.92,29.73,18870,0
+AHLT.US,D,20260130,000000,29,29.07,27.96,28.36,26547,0
+AHLT.US,D,20260202,000000,28.08,28.37,28.08,28.3379,26996,0
+AHLT.US,D,20260203,000000,28.64,28.81,28.4907,28.7219,5103,0
+AHLT.US,D,20260204,000000,28.8,28.8,28.405,28.63,4800,0
+AHLT.US,D,20260205,000000,28.225,28.23,27.8083,27.8083,3563,0
+AHLT.US,D,20260206,000000,28.43,28.6528,28.27,28.6528,56105,0
+AHLT.US,D,20260209,000000,28.92,29.15,28.82,29.11,12378,0
+AHLT.US,D,20260210,000000,28.87,28.9,28.8283,28.83,3684,0
+AHLT.US,D,20260211,000000,28.915,29.1,28.915,28.97,5874,0
+AHLT.US,D,20260212,000000,28.95,28.98,28.27,28.27,4452,0
+AHLT.US,D,20260213,000000,28.27,28.5,28.27,28.35,6875,0
+AHLT.US,D,20260217,000000,28.13,28.285,27.883,28.2,5286,0
+AHLT.US,D,20260218,000000,28.45,28.66,28.42,28.56,13937,0

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

@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTL.US,D,20200626,000000,22.6905,25.22,22.5741,22.595,1104803.8732485,0
+ALTL.US,D,20200629,000000,22.8755,23.2634,22.8755,23.1918,5838.0973410725,0
+ALTL.US,D,20200630,000000,23.3231,23.6802,23.3231,23.6802,11829.008664553,0
+ALTL.US,D,20200701,000000,24.0512,24.0512,23.2017,23.2017,15055.193332627,0
+ALTL.US,D,20200702,000000,23.9846,23.9846,23.348,23.348,1077938.7729992,0
+ALTL.US,D,20200706,000000,23.3619,24.0035,23.3619,23.7598,17325.285255503,0
+ALTL.US,D,20200707,000000,23.4405,23.4405,23.0108,23.0108,51151.464545622,0
+ALTL.US,D,20200708,000000,22.9431,23.2485,22.9043,23.2485,50603.545990278,0
+ALTL.US,D,20200709,000000,22.8466,22.8466,22.2966,22.4557,7637.6830549558,0
+ALTL.US,D,20200710,000000,22.6905,23.2107,22.6905,23.2107,24830.261430999,0
+ALTL.US,D,20200713,000000,23.5946,23.5946,23.154,23.154,19126.88167968,0
+ALTL.US,D,20200714,000000,23.1858,23.4305,23.168,23.4305,25241.451686294,0
+ALTL.US,D,20200715,000000,24.0423,24.4849,24.0333,24.4849,10083.712128631,0
+ALTL.US,D,20200716,000000,24.3128,24.4998,24.2033,24.3028,3355.8754820906,0
+ALTL.US,D,20200717,000000,24.1208,24.1208,24.0671,24.0671,714.80750981618,0
+ALTL.US,D,20200720,000000,23.7936,23.8573,23.7936,23.8115,1179.2815879246,0
+ALTL.US,D,20200721,000000,24.6082,24.6182,24.4372,24.4372,7844.7862153244,0
+ALTL.US,D,20200722,000000,24.3525,24.4899,24.3437,24.4809,2175.5885390186,0
+ALTL.US,D,20200723,000000,24.7514,24.7514,24.4899,24.5028,1684.9752270772,0
+ALTL.US,D,20200724,000000,24.3327,24.3675,24.2213,24.2213,12714.726549431,0
+ALTL.US,D,20200727,000000,24.1208,24.265,24.0562,24.2551,13021.359869394,0
+ALTL.US,D,20200728,000000,24.2073,24.2143,24.0174,24.0174,3595.1500071768,0
+ALTL.US,D,20200729,000000,24.285,24.7127,24.2462,24.7087,10747.246525928,0
+ALTL.US,D,20200730,000000,24.0611,24.3625,24.0611,24.3188,12264.327443386,0
+ALTL.US,D,20200731,000000,24.2173,24.2173,23.9159,24.1108,1673.9163204556,0
+ALTL.US,D,20200803,000000,24.2561,24.2949,24.0711,24.1885,4810.6243804085,0
+ALTL.US,D,20200804,000000,24.3088,24.3437,24.276,24.3317,2733.5606458371,0
+ALTL.US,D,20200805,000000,24.5077,24.5077,24.276,24.3287,4135.0257213417,0
+ALTL.US,D,20200806,000000,24.1845,24.276,24.1646,24.276,1177.2708776297,0
+ALTL.US,D,20200807,000000,24.3824,24.4899,24.3824,24.4879,5939.638210962,0
+ALTL.US,D,20200810,000000,24.45,24.4938,24.2173,24.4938,3293.5434629505,0
+ALTL.US,D,20200811,000000,24.5884,24.6082,24.1725,24.1725,17546.463387936,0
+ALTL.US,D,20200812,000000,24.4799,24.6261,24.456,24.5834,4565.3177244378,0
+ALTL.US,D,20200813,000000,24.5794,24.6072,24.5097,24.5754,5270.0716827798,0
+ALTL.US,D,20200814,000000,24.5297,24.641,24.5297,24.5545,2375.6542133553,0
+ALTL.US,D,20200817,000000,24.6927,24.7047,24.641,24.645,3243.2757055795,0
+ALTL.US,D,20200818,000000,24.5884,25.0151,24.45,24.6679,86450.489126714,0
+ALTL.US,D,20200819,000000,24.653,24.6927,24.266,24.5475,20817.889037642,0
+ALTL.US,D,20200820,000000,24.5197,24.5595,24.46,24.5028,114285.75709336,0
+ALTL.US,D,20200821,000000,24.4441,24.5366,24.3924,24.5366,17462.013555551,0
+ALTL.US,D,20200824,000000,24.6261,24.6261,24.5724,24.6182,3535.8340534789,0
+ALTL.US,D,20200825,000000,24.648,24.648,24.6261,24.6261,1109.9120827526,0
+ALTL.US,D,20200826,000000,24.5744,24.7714,24.5694,24.7405,755.02171571301,0
+ALTL.US,D,20200827,000000,24.7415,24.8291,24.7196,24.7316,17070.930403205,0
+ALTL.US,D,20200828,000000,24.6679,24.7714,24.644,24.7714,8318.3084897596,0
+ALTL.US,D,20200831,000000,24.7902,24.8469,24.6927,24.8469,4238.5773015261,0
+ALTL.US,D,20200901,000000,24.7514,24.7773,24.645,24.7455,3575.0429042283,0
+ALTL.US,D,20200902,000000,25.0061,25.221,24.9773,25.221,4020.4152345357,0
+ALTL.US,D,20200903,000000,25.0349,25.1404,24.4402,24.5595,8879.2966620204,0
+ALTL.US,D,20200904,000000,24.1348,24.4402,24.1348,24.4113,3046.226096685,0
+ALTL.US,D,20200908,000000,24.1457,24.1457,23.9159,23.9538,1908.1640698047,0
+ALTL.US,D,20200909,000000,24.1308,24.5297,24.1308,24.4302,4519.0713876565,0
+ALTL.US,D,20200910,000000,24.3924,24.4402,24.0751,24.1278,3201.0507893878,0
+ALTL.US,D,20200911,000000,24.2273,24.276,24.1885,24.1885,1762.3875734286,0
+ALTL.US,D,20200914,000000,24.4113,24.5057,24.4113,24.45,6857.5274605572,0
+ALTL.US,D,20200915,000000,24.5097,24.5794,24.4779,24.4779,4868.9349789589,0
+ALTL.US,D,20200916,000000,24.5595,24.6261,24.3824,24.3824,19433.514999644,0
+ALTL.US,D,20200917,000000,24.2561,24.3575,24.1745,24.29,2162.5189221021,0
+ALTL.US,D,20200918,000000,24.3824,24.3824,24.0691,24.2004,1545.2308615858,0
+ALTL.US,D,20200921,000000,23.8741,23.9219,23.6891,23.9219,39983.979568072,0
+ALTL.US,D,20200922,000000,24.0591,24.1477,23.9726,24.099,13223.436254025,0
+ALTL.US,D,20200923,000000,24.0721,24.0721,23.6891,23.6891,25555.122492289,0
+ALTL.US,D,20200924,000000,23.5767,23.8543,23.5767,23.7618,46171.940500447,0
+ALTL.US,D,20200925,000000,23.6692,24.089,23.6534,24.0373,6203.0412595863,0
+ALTL.US,D,20200928,000000,24.3028,24.4103,24.3008,24.3008,7242.5784820194,0
+ALTL.US,D,20200929,000000,24.3028,24.3227,24.2432,24.2492,3718.8086903095,0
+ALTL.US,D,20200930,000000,24.3914,24.5337,24.3914,24.4352,11311.250763632,0
+ALTL.US,D,20201001,000000,24.4889,24.5237,24.3665,24.4292,2928.5995444368,0
+ALTL.US,D,20201002,000000,24.3665,24.4402,24.2233,24.3357,4034.4902065996,0
+ALTL.US,D,20201005,000000,24.4789,24.645,24.471,24.6331,2231.8884272742,0
+ALTL.US,D,20201006,000000,24.6669,24.6829,24.4392,24.462,3468.4752586017,0
+ALTL.US,D,20201007,000000,24.5585,24.8181,24.5585,24.7694,8377.6244434575,0
+ALTL.US,D,20201008,000000,24.8012,24.9036,24.8012,24.9036,6456.3907567363,0
+ALTL.US,D,20201009,000000,25.0151,25.1911,25.0151,25.1046,2042.881659559,0
+ALTL.US,D,20201012,000000,25.4149,25.4149,25.3751,25.3751,328.7511332066,0
+ALTL.US,D,20201013,000000,25.2716,25.3005,25.202,25.3005,3988.2438698183,0
+ALTL.US,D,20201014,000000,25.3373,25.3373,25.0738,25.1423,13654.733612269,0
+ALTL.US,D,20201015,000000,24.9971,25.0966,24.9086,25.0797,2218.8188103577,0
+ALTL.US,D,20201016,000000,25.2358,25.2358,25.1583,25.1583,3834.4245322629,0
+ALTL.US,D,20201019,000000,25.0499,25.0836,24.7852,24.7852,1149.120933502,0
+ALTL.US,D,20201020,000000,24.8996,24.9384,24.8211,24.8479,3223.1686026311,0
+ALTL.US,D,20201021,000000,24.8986,24.9136,24.8012,24.8141,3504.6680439089,0
+ALTL.US,D,20201022,000000,24.7744,24.8808,24.7614,24.8808,3241.2649952846,0
+ALTL.US,D,20201023,000000,24.9384,24.9524,24.7813,24.9196,9578.0184894779,0
+ALTL.US,D,20201026,000000,24.5644,24.6927,24.5644,24.6927,2495.2914758984,0
+ALTL.US,D,20201027,000000,24.7226,24.7326,24.5734,24.5734,4764.3780436271,0
+ALTL.US,D,20201028,000000,24.2153,24.2153,23.8443,23.8443,4081.7418985284,0
+ALTL.US,D,20201029,000000,23.9915,23.9965,23.8463,23.8463,1857.8963124336,0
+ALTL.US,D,20201030,000000,23.5339,23.6494,23.5339,23.6474,13474.77504088,0
+ALTL.US,D,20201102,000000,24.1388,24.1388,23.8393,24.0124,418710.31179781,0
+ALTL.US,D,20201103,000000,24.5187,24.5734,24.3815,24.5734,8735.5308759393,0
+ALTL.US,D,20201104,000000,24.4292,24.5047,24.0154,24.1128,25805.455923997,0
+ALTL.US,D,20201105,000000,24.7316,24.9086,24.7316,24.8251,4294.8771897816,0
+ALTL.US,D,20201106,000000,24.5485,24.5485,24.3914,24.471,9926.8767256329,0
+ALTL.US,D,20201109,000000,26.8692,27.7086,26.8692,27.2689,3320.6880519309,0
+ALTL.US,D,20201110,000000,27.2391,27.3088,27.1427,27.3088,7059.6038451888,0
+ALTL.US,D,20201111,000000,26.9875,27.0939,26.9377,26.9377,4975.5026245855,0
+ALTL.US,D,20201112,000000,26.5866,26.708,26.1609,26.1609,18418.106300749,0
+ALTL.US,D,20201113,000000,26.879,27.1924,26.8582,27.1924,2829.0693848421,0
+ALTL.US,D,20201116,000000,28.021,28.3024,28.011,28.3024,1351.1973181335,0
+ALTL.US,D,20201117,000000,28.011,28.4804,27.7862,28.4169,7353.1675482357,0
+ALTL.US,D,20201118,000000,28.7321,28.8993,28.1672,28.1672,4696.0138936025,0
+ALTL.US,D,20201119,000000,28.0607,28.4954,28.011,28.4954,4091.7954500026,0
+ALTL.US,D,20201120,000000,28.3502,28.381,28.2239,28.2577,3547.898315248,0
+ALTL.US,D,20201123,000000,28.6068,29.2792,28.6068,29.2394,6571.0012435423,0
+ALTL.US,D,20201124,000000,30.3037,30.7135,30.1863,30.7135,7289.8301739482,0
+ALTL.US,D,20201125,000000,30.254,30.431,30.254,30.3107,27438.152683408,0
+ALTL.US,D,20201127,000000,30.1575,30.1575,30.1376,30.1376,1871.9712844975,0
+ALTL.US,D,20201130,000000,29.509,29.509,29.2007,29.2007,799.25734219953,0
+ALTL.US,D,20201201,000000,29.9496,30.0213,29.6502,29.6502,2029.8120426426,0
+ALTL.US,D,20201202,000000,30.0113,30.1118,29.9735,30.1078,4670.880014917,0
+ALTL.US,D,20201203,000000,30.3525,30.9174,30.3525,30.6618,1100.8638864258,0
+ALTL.US,D,20201204,000000,31.2885,31.7092,31.2885,31.7092,5052.9149709369,0
+ALTL.US,D,20201207,000000,31.6694,31.6694,31.2785,31.3899,4299.9039655187,0
+ALTL.US,D,20201208,000000,31.5431,31.556,31.4565,31.556,6135.6824647091,0
+ALTL.US,D,20201209,000000,31.9141,31.9141,31.2974,31.4913,9930.8981462226,0
+ALTL.US,D,20201210,000000,31.8067,31.8097,31.6395,31.8097,1770.430414608,0
+ALTL.US,D,20201211,000000,31.2785,31.3273,31.1631,31.2984,6018.0559124609,0
+ALTL.US,D,20201214,000000,31.3571,31.3571,30.6917,30.7334,1744.2911807751,0
+ALTL.US,D,20201215,000000,31.0159,31.3263,30.6837,31.3083,1443.6899916963,0
+ALTL.US,D,20201216,000000,31.2228,31.2636,31.1283,31.2128,4397.4234148185,0
+ALTL.US,D,20201217,000000,31.183,31.2388,31.183,31.2388,2351.5256898172,0
+ALTL.US,D,20201218,000000,31.1333,31.1979,30.6638,30.9016,21708.633698258,0
+ALTL.US,D,20201221,000000,30.3495,30.8309,28.382,30.5942,14911.427546545,0
+ALTL.US,D,20201222,000000,30.4778,30.5165,30.3007,30.3296,12758.962175917,0
+ALTL.US,D,20201223,000000,31.2308,31.2308,30.9572,31.0368,15031.064809089,0
+ALTL.US,D,20201224,000000,30.8209,30.9184,30.6628,30.9184,8000.6162631747,0
+ALTL.US,D,20201228,000000,31.2506,31.2506,30.9314,30.9314,4687.9710524232,0
+ALTL.US,D,20201229,000000,31.0069,31.0069,30.6101,30.7026,22230.413019769,0
+ALTL.US,D,20201230,000000,31.2019,31.2426,31.1343,31.2426,4318.0003581723,0
+ALTL.US,D,20201231,000000,31.0856,31.2984,31.0856,31.2984,1506.0220108363,0
+ALTL.US,D,20210104,000000,31.369,31.369,30.6529,30.7911,4257.6790493271,0
+ALTL.US,D,20210105,000000,31.7132,31.7132,31.5948,31.5948,1724.1840778267,0
+ALTL.US,D,20210106,000000,32.8471,33.0849,32.6333,32.7407,6536.81916853,0
+ALTL.US,D,20210107,000000,33.055,33.4231,33.055,33.3644,4388.3752184918,0
+ALTL.US,D,20210108,000000,33.3007,33.3007,32.849,33.1544,140096.23979308,0
+ALTL.US,D,20210111,000000,33.0947,33.2141,33.0162,33.2141,12157.759797759,0
+ALTL.US,D,20210112,000000,33.3683,34.0635,33.3683,34.0635,7754.3042520566,0
+ALTL.US,D,20210113,000000,33.8,33.8597,33.6051,33.6538,7168.1822011102,0
+ALTL.US,D,20210114,000000,34.4087,34.5072,34.3092,34.3987,3874.6387381597,0
+ALTL.US,D,20210115,000000,33.977,33.977,33.5563,33.5593,31119.763233263,0
+ALTL.US,D,20210119,000000,33.9273,34.0318,33.9085,33.9373,15951.970124125,0
+ALTL.US,D,20210120,000000,34.1242,34.1242,33.9085,33.977,7121.9358643289,0
+ALTL.US,D,20210121,000000,33.9253,33.9253,33.4329,33.5096,5375.633973259,0
+ALTL.US,D,20210122,000000,33.1634,33.3344,33.1047,33.3344,1709.1037506153,0
+ALTL.US,D,20210125,000000,32.9297,32.9387,32.5438,32.7815,5753.6475086892,0
+ALTL.US,D,20210126,000000,33.0212,33.0212,32.2613,32.2632,2519.4199994365,0
+ALTL.US,D,20210127,000000,31.8245,31.8355,31.2407,31.2436,4122.9614595727,0
+ALTL.US,D,20210128,000000,32.1628,32.2613,32.1239,32.1249,1241.6136070647,0
+ALTL.US,D,20210129,000000,31.8594,31.8594,31.0955,31.0955,3893.7404859607,0
+ALTL.US,D,20210201,000000,31.2805,31.7032,31.1054,31.5968,30181.766880719,0
+ALTL.US,D,20210202,000000,32.1926,32.4273,32.0941,32.2613,13501.919629861,0
+ALTL.US,D,20210203,000000,32.5258,32.9187,32.5258,32.8909,32047.706034333,0
+ALTL.US,D,20210204,000000,33.4279,33.5961,33.4279,33.5861,29907.304925474,0
+ALTL.US,D,20210205,000000,33.9075,34.0069,33.7473,33.8198,13759.290547601,0
+ALTL.US,D,20210208,000000,34.3292,34.6733,34.2745,34.6733,8774.7397266887,0
+ALTL.US,D,20210209,000000,34.2605,34.5251,34.2605,34.3869,7151.0911636041,0
+ALTL.US,D,20210210,000000,34.7171,34.7708,34.4237,34.6474,5454.0516747578,0
+ALTL.US,D,20210211,000000,34.7221,34.7608,34.3192,34.5828,3988.2438698183,0
+ALTL.US,D,20210212,000000,34.7409,34.9468,34.7409,34.9468,1605.552170431,0
+ALTL.US,D,20210216,000000,35.3497,35.6929,35.3497,35.6929,5888.3650984436,0
+ALTL.US,D,20210217,000000,35.6531,35.6531,35.3695,35.6511,2886.3746282451,0
+ALTL.US,D,20210218,000000,35.119,35.1538,34.8543,34.9866,4152.1167588479,0
+ALTL.US,D,20210219,000000,35.6531,36.0549,35.6531,36.0549,2595.8269906405,0
+ALTL.US,D,20210222,000000,36.8596,37.1779,36.7114,36.7114,13658.755032859,0
+ALTL.US,D,20210223,000000,36.1335,37.1232,36.0649,37.0754,7864.8933182729,0
+ALTL.US,D,20210224,000000,37.4763,38.3436,37.4763,38.3148,10771.375049466,0
+ALTL.US,D,20210225,000000,38.3496,38.3496,36.9979,36.9979,12836.374522269,0
+ALTL.US,D,20210226,000000,37.0168,37.0168,36.1981,36.8884,2691.3357296455,0
+ALTL.US,D,20210301,000000,37.713,37.8812,37.708,37.708,1903.1372940676,0
+ALTL.US,D,20210302,000000,37.9179,37.9179,37.5748,37.5748,6925.8916105818,0
+ALTL.US,D,20210303,000000,37.7707,38.4859,37.7707,37.8384,7153.1018738989,0
+ALTL.US,D,20210304,000000,37.2803,37.8085,36.7204,37.2316,16677.836540563,0
+ALTL.US,D,20210305,000000,37.4186,38.2771,36.8009,38.2771,3665.5248674962,0
+ALTL.US,D,20210308,000000,38.653,39.1931,38.5754,38.6301,13344.078871717,0
+ALTL.US,D,20210309,000000,38.829,38.829,38.1209,38.2601,16317.919397786,0
+ALTL.US,D,20210310,000000,38.6231,38.9127,38.4968,38.8977,13879.933165291,0
+ALTL.US,D,20210311,000000,39.0549,39.6726,39.0549,39.2479,73251.181396226,0
+ALTL.US,D,20210312,000000,39.6914,39.6914,39.4716,39.6646,4933.2777083938,0
+ALTL.US,D,20210315,000000,39.967,39.967,39.4079,39.9312,27861.407200473,0
+ALTL.US,D,20210316,000000,39.9371,39.9371,38.9027,38.9992,16132.934050661,0
+ALTL.US,D,20210317,000000,38.7306,39.6039,38.7306,39.5561,11315.272184221,0
+ALTL.US,D,20210318,000000,39.6815,39.8973,38.7405,38.7405,13323.971768767,0
+ALTL.US,D,20210319,000000,38.7605,38.9275,38.2114,38.7097,11156.426070928,0
+ALTL.US,D,20210322,000000,39.4806,39.4806,38.0532,38.1009,14680.195862638,0
+ALTL.US,D,20210323,000000,38.0284,38.0284,36.8357,36.8736,4163.1756654695,0
+ALTL.US,D,20210324,000000,37.6086,37.8294,36.9641,36.9641,2019.7584911684,0
+ALTL.US,D,20210325,000000,36.3971,37.7907,36.1613,37.6962,14256.941345574,0
+ALTL.US,D,20210326,000000,38.0134,38.5228,37.8782,38.5108,8617.904323691,0
+ALTL.US,D,20210329,000000,38.3964,38.3964,37.5598,37.8225,5643.0584424729,0
+ALTL.US,D,20210330,000000,38.0831,38.5158,37.9189,38.3964,12988.183149529,0
+ALTL.US,D,20210331,000000,38.5486,38.5486,38.2402,38.3327,4417.530517767,0
+ALTL.US,D,20210401,000000,38.7018,39.027,38.5446,39.027,15021.011257614,0
+ALTL.US,D,20210405,000000,39.1056,39.4507,39.1056,39.1484,20885.24783252,0
+ALTL.US,D,20210406,000000,39.3314,39.5403,39.1275,39.1931,5078.0488496224,0
+ALTL.US,D,20210407,000000,39.4557,39.4557,39.02,39.2239,21964.999260849,0
+ALTL.US,D,20210408,000000,39.0957,39.1752,38.6878,39.1554,10903.076573778,0
+ALTL.US,D,20210409,000000,39.1892,39.2637,39.0678,39.2637,22241.47192639,0
+ALTL.US,D,20210412,000000,39.1016,39.2727,39.0489,39.209,10382.302607414,0
+ALTL.US,D,20210413,000000,39.214,39.214,38.648,38.9215,16207.33033157,0
+ALTL.US,D,20210414,000000,38.8987,39.8446,38.8987,39.401,14261.968121311,0
+ALTL.US,D,20210415,000000,39.401,39.401,39.1314,39.2826,7000.287891491,0
+ALTL.US,D,20210416,000000,39.3911,39.3911,39.214,39.3473,8998.9339245635,0
+ALTL.US,D,20210419,000000,38.9484,39.037,38.9435,38.9992,4432.6108449783,0
+ALTL.US,D,20210420,000000,37.894,37.9985,37.7469,37.9985,4846.8171657156,0
+ALTL.US,D,20210421,000000,38.3178,38.85,38.3178,38.847,5329.3876364776,0
+ALTL.US,D,20210422,000000,38.653,39.0767,38.4859,38.4859,7391.3710438377,0
+ALTL.US,D,20210423,000000,38.8201,39.3712,38.8201,39.21,11129.281481948,0
+ALTL.US,D,20210426,000000,39.8048,40.3757,39.5721,39.5721,31561.11414298,0
+ALTL.US,D,20210427,000000,39.78,40.0714,39.6168,39.9093,9072.3248503252,0
+ALTL.US,D,20210428,000000,40.151,40.4056,40.0903,40.2793,14514.312263314,0
+ALTL.US,D,20210429,000000,40.9278,40.9278,40.3757,40.5996,13487.844657797,0
+ALTL.US,D,20210430,000000,40.327,40.6056,40.1003,40.14,4982.5401106174,0
+ALTL.US,D,20210503,000000,41.6072,41.6072,40.3708,40.6284,53221.490794162,0
+ALTL.US,D,20210504,000000,40.6324,40.6324,40.4255,40.5926,31470.632179714,0
+ALTL.US,D,20210505,000000,40.7597,40.7597,40.524,40.6414,31370.096664971,0
+ALTL.US,D,20210506,000000,41.0671,41.0671,40.6821,40.9089,104938.97028778,0
+ALTL.US,D,20210507,000000,41.1138,41.4987,40.9776,41.0979,58710.729899079,0
+ALTL.US,D,20210510,000000,41.6172,41.6519,41.3118,41.3118,45751.702048825,0
+ALTL.US,D,20210511,000000,41.2521,41.2521,40.6821,40.7936,224324.894044,0
+ALTL.US,D,20210512,000000,40.8483,40.8483,40.1301,40.152,69963.67006416,0
+ALTL.US,D,20210513,000000,40.3072,40.8433,40.3072,40.7279,150930.95221684,0
+ALTL.US,D,20210514,000000,41.2123,41.2123,40.8681,40.898,25000.166450912,0
+ALTL.US,D,20210517,000000,41.0074,41.0074,40.7021,40.7021,31669.692498902,0
+ALTL.US,D,20210518,000000,40.7986,40.7986,40.5737,40.5757,12908.760092883,0
+ALTL.US,D,20210519,000000,40.337,40.3698,40.0018,40.3698,15337.698129052,0
+ALTL.US,D,20210520,000000,40.5539,40.9526,40.5539,40.7986,13432.550124689,0
+ALTL.US,D,20210521,000000,40.8483,41.0373,40.7498,40.7498,52495.624377724,0
+ALTL.US,D,20210524,000000,40.9776,40.9776,40.7986,40.8582,30018.899346838,0
+ALTL.US,D,20210525,000000,41.0173,41.0173,40.6622,40.7388,16076.634162406,0
+ALTL.US,D,20210526,000000,40.8582,40.8582,40.5827,40.6026,38597.594819779,0
+ALTL.US,D,20210527,000000,40.6722,40.7696,40.5737,40.5827,20151.338574902,0
+ALTL.US,D,20210528,000000,40.6523,40.7796,40.6424,40.6424,19652.682421782,0
+ALTL.US,D,20210601,000000,40.8483,40.8483,40.3957,40.4056,18149.676476387,0
+ALTL.US,D,20210602,000000,39.3911,40.7299,39.3911,40.6224,60767.686530702,0
+ALTL.US,D,20210603,000000,40.5637,40.8483,40.5041,40.7498,15046.1451363,0
+ALTL.US,D,20210604,000000,41.0273,41.0273,40.8413,40.9278,28763.210767709,0
+ALTL.US,D,20210607,000000,41.0074,41.0373,40.7149,40.7696,7416.5049225232,0
+ALTL.US,D,20210608,000000,40.7498,40.7886,40.5339,40.6324,9824.330500596,0
+ALTL.US,D,20210609,000000,40.7398,40.7597,40.5637,40.6722,42515.463829278,0
+ALTL.US,D,20210610,000000,40.7886,40.9278,40.7199,40.9079,55169.869069863,0
+ALTL.US,D,20210611,000000,41.0571,41.0571,40.8084,40.9478,13561.235583559,0
+ALTL.US,D,20210614,000000,41.1437,41.3615,40.7408,40.9646,61787.116650187,0
+ALTL.US,D,20210615,000000,41.094,41.094,40.898,40.9278,10251.60643825,0
+ALTL.US,D,20210616,000000,41.0074,41.1925,40.4842,40.5339,8139.3552735187,0
+ALTL.US,D,20210617,000000,40.7398,41.3615,40.3957,40.5637,15239.173324604,0
+ALTL.US,D,20210618,000000,40.5041,41.0472,39.963,39.963,26632.863210324,0
+ALTL.US,D,20210621,000000,40.3469,40.5647,40.1699,40.4952,94761.760130441,0
+ALTL.US,D,20210622,000000,40.5449,40.6811,40.4952,40.5349,16786.414896484,0
+ALTL.US,D,20210623,000000,40.7906,40.7906,40.2882,40.2882,23423.769579757,0
+ALTL.US,D,20210624,000000,40.5549,40.895,40.3082,40.3967,12314.595200757,0
+ALTL.US,D,20210625,000000,40.4564,40.7219,40.3867,40.7219,37775.214309189,0
+ALTL.US,D,20210628,000000,40.7418,40.8204,40.7011,40.7518,44566.388330016,0
+ALTL.US,D,20210629,000000,40.8104,40.8701,40.6234,40.6234,18639.284433181,0
+ALTL.US,D,20210630,000000,40.4952,40.7597,40.3569,40.3569,80870.768058528,0
+ALTL.US,D,20210701,000000,40.6135,40.9596,40.6135,40.8901,17407.724377592,0
+ALTL.US,D,20210702,000000,41.4719,41.4719,40.9099,41.1058,18515.625750048,0
+ALTL.US,D,20210706,000000,41.0591,41.2053,40.8403,41.086,8291.1639007793,0
+ALTL.US,D,20210707,000000,41.1755,41.5017,41.1755,41.4332,25123.825134046,0
+ALTL.US,D,20210708,000000,41.0691,41.5017,41.0691,41.2252,23464.989140801,0
+ALTL.US,D,20210709,000000,41.5217,41.5286,41.3884,41.5027,12677.528408976,0
+ALTL.US,D,20210712,000000,41.4719,41.5714,41.4033,41.4918,16140.97689184,0
+ALTL.US,D,20210713,000000,41.5902,41.6789,41.265,41.3834,19023.330099496,0
+ALTL.US,D,20210714,000000,41.442,41.5853,41.3038,41.5217,26583.600808101,0
+ALTL.US,D,20210715,000000,41.5316,41.7982,41.4332,41.7684,19168.101240725,0
+ALTL.US,D,20210716,000000,41.9264,42.2318,41.7822,41.8867,12321.632686789,0
+ALTL.US,D,20210719,000000,42.015,42.015,41.1158,41.4132,38233.656256413,0
+ALTL.US,D,20210720,000000,41.3834,42.0648,41.3834,41.7484,59096.786275689,0
+ALTL.US,D,20210721,000000,41.8369,41.8668,41.5515,41.5515,65900.024558286,0
+ALTL.US,D,20210722,000000,41.5902,41.7087,41.5804,41.6987,16928.169972271,0
+ALTL.US,D,20210723,000000,41.8966,42.1135,41.5714,42.1135,41022.511435358,0
+ALTL.US,D,20210726,000000,42.3601,42.769,41.8369,42.0648,34884.818260354,0
+ALTL.US,D,20210727,000000,42.5482,42.5482,41.9364,42.3005,220027.00078877,0
+ALTL.US,D,20210728,000000,42.1921,42.2617,41.9543,42.0946,82652.257379758,0
+ALTL.US,D,20210729,000000,42.1721,42.3134,42.1036,42.1921,142773.50055067,0
+ALTL.US,D,20210730,000000,42.212,42.393,42.1234,42.1234,26305.117432265,0
+ALTL.US,D,20210802,000000,42.8446,42.8446,42.1244,42.1334,33472.294278228,0
+ALTL.US,D,20210803,000000,42.3701,42.4397,42.1821,42.4397,54037.839173868,0
+ALTL.US,D,20210804,000000,43.2086,43.2086,42.0309,42.1334,24333.615988173,0
+ALTL.US,D,20210805,000000,42.1135,42.2716,42.0419,42.2318,15063.236173805,0
+ALTL.US,D,20210806,000000,42.6755,42.6755,42.2786,42.3105,20600.732325799,0
+ALTL.US,D,20210809,000000,42.2219,42.39,42.1821,42.3105,33644.210008436,0
+ALTL.US,D,20210810,000000,42.4497,42.4497,42.3253,42.3701,53275.779972123,0
+ALTL.US,D,20210811,000000,42.5382,42.6108,42.4845,42.5292,10248.590372808,0
+ALTL.US,D,20210812,000000,42.3403,42.6247,42.3403,42.4994,75573.551786768,0
+ALTL.US,D,20210813,000000,42.586,42.8724,42.586,42.8247,71136.9195212,0
+ALTL.US,D,20210816,000000,42.5959,43.1101,42.5959,43.1101,144268.46365488,0
+ALTL.US,D,20210817,000000,43.0216,43.1698,42.8933,43.1698,56769.38910941,0
+ALTL.US,D,20210818,000000,43.1887,43.1887,42.5959,42.5959,22979.402604597,0
+ALTL.US,D,20210819,000000,42.6058,42.9619,42.6058,42.8734,67599.074757426,0
+ALTL.US,D,20210820,000000,43.3469,43.3469,42.8933,43.1698,34208.21424614,0
+ALTL.US,D,20210823,000000,43.4165,43.4165,42.952,42.952,39614.008873821,0
+ALTL.US,D,20210824,000000,43.1002,43.1002,42.6555,42.6555,194284.88223907,0
+ALTL.US,D,20210825,000000,42.576,42.7172,42.5173,42.6457,66379.578963605,0
+ALTL.US,D,20210826,000000,42.7252,42.7252,42.4298,42.5093,33519.545970156,0
+ALTL.US,D,20210827,000000,42.5482,42.755,42.5093,42.6457,96792.577528232,0
+ALTL.US,D,20210830,000000,42.7849,42.8933,42.6257,42.8346,25202.242835544,0
+ALTL.US,D,20210831,000000,42.9222,43.0614,42.7152,42.8644,17684.197043132,0
+ALTL.US,D,20210901,000000,43.1399,43.1399,42.7749,43.0316,91084.171001177,0
+ALTL.US,D,20210902,000000,43.1499,43.2285,43.0564,43.2285,23040.72926859,0
+ALTL.US,D,20210903,000000,43.9397,43.9397,43.0117,43.1499,29762.533784245,0
+ALTL.US,D,20210907,000000,43.3171,43.3171,42.567,42.5959,35835.884229814,0
+ALTL.US,D,20210908,000000,42.4,42.9819,42.4,42.9819,36841.239377234,0
+ALTL.US,D,20210909,000000,43.0704,43.0704,42.6307,42.6457,148983.57929629,0
+ALTL.US,D,20210910,000000,42.7352,42.7352,42.4098,42.4198,25643.593745262,0
+ALTL.US,D,20210913,000000,42.8047,42.8047,42.2508,42.38,18034.060634434,0
+ALTL.US,D,20210914,000000,42.3105,42.5292,42.1681,42.2318,40479.619655751,0
+ALTL.US,D,20210915,000000,42.4198,42.6755,42.0349,42.39,41367.348250923,0
+ALTL.US,D,20210916,000000,42.2617,42.5959,42.0736,42.2318,16802.500578844,0
+ALTL.US,D,20210917,000000,42.1234,42.38,41.8309,41.8668,39331.504077396,0
+ALTL.US,D,20210920,000000,41.5714,41.7684,41.268,41.6002,22395.291263946,0
+ALTL.US,D,20210921,000000,41.6599,41.7684,41.452,41.5017,25270.606985569,0
+ALTL.US,D,20210922,000000,41.9951,41.9951,41.6201,41.827,57225.820346338,0
+ALTL.US,D,20210923,000000,41.8369,42.0588,41.7484,41.827,84637.833795914,0
+ALTL.US,D,20210924,000000,41.7982,41.9961,41.7186,41.8171,319696.90474893,0
+ALTL.US,D,20210927,000000,41.6489,41.8319,41.3923,41.451,79907.637827299,0
+ALTL.US,D,20210928,000000,41.2133,41.283,40.8373,40.9169,72293.077940734,0
+ALTL.US,D,20210929,000000,41.0363,41.4908,41.0263,41.3397,29677.078596714,0
+ALTL.US,D,20210930,000000,41.5306,41.5306,40.7577,40.7677,34380.129976348,0
+ALTL.US,D,20211001,000000,40.6991,41.1337,40.5509,40.8473,121174.45056348,0
+ALTL.US,D,20211004,000000,41.2531,41.263,40.2335,40.5111,25424.426323125,0
+ALTL.US,D,20211005,000000,41.0561,42.6188,40.5608,40.7687,28237.410025607,0
+ALTL.US,D,20211006,000000,40.3817,40.7458,40.0943,40.6991,123158.01626934,0
+ALTL.US,D,20211007,000000,41.1536,41.5107,41.1138,41.1138,29200.540256836,0
+ALTL.US,D,20211008,000000,41.1835,41.3824,41.0163,41.084,38423.668379275,0
+ALTL.US,D,20211011,000000,41.075,41.5207,40.8473,40.8473,21737.788997532,0
+ALTL.US,D,20211012,000000,40.9169,41.2133,40.9069,40.9169,46325.759838002,0
+ALTL.US,D,20211013,000000,41.0561,41.084,40.6493,40.9766,184059.41503465,0
+ALTL.US,D,20211014,000000,41.5405,41.7982,41.5107,41.7982,28506.845205116,0
+ALTL.US,D,20211015,000000,42.2925,42.2925,41.9563,41.9563,109356.50080555,0
+ALTL.US,D,20211018,000000,41.8966,42.2826,41.8966,42.2528,67780.038683962,0
+ALTL.US,D,20211019,000000,42.3423,42.6585,42.2726,42.5402,51403.808687625,0
+ALTL.US,D,20211020,000000,42.402,42.6884,42.3193,42.6487,28470.652419809,0
+ALTL.US,D,20211021,000000,42.589,42.6984,42.3621,42.6487,24820.207879525,0
+ALTL.US,D,20211022,000000,42.569,42.946,42.392,42.6088,20943.55843107,0
+ALTL.US,D,20211025,000000,42.8177,43.0942,42.7779,43.0057,61308.567600015,0
+ALTL.US,D,20211026,000000,43.1539,43.4125,42.8475,42.8475,34565.115323475,0
+ALTL.US,D,20211027,000000,42.7978,42.8674,42.3124,42.3124,30619.096369848,0
+ALTL.US,D,20211028,000000,42.579,42.9759,42.5372,42.9759,53942.330434862,0
+ALTL.US,D,20211029,000000,42.8874,43.0027,42.6884,42.9967,19492.830953342,0
+ALTL.US,D,20211101,000000,43.3121,43.7835,43.2434,43.7795,24186.834136649,0
+ALTL.US,D,20211102,000000,43.9765,44.1039,43.8173,43.9934,28003.162276259,0
+ALTL.US,D,20211103,000000,44.1337,44.1337,43.7677,44.064,35356.329824494,0
+ALTL.US,D,20211104,000000,44.0551,44.1039,43.8074,44.0044,107725.81475643,0
+ALTL.US,D,20211105,000000,44.1934,44.445,44.0094,44.1436,48473.198432894,0
+ALTL.US,D,20211108,000000,44.3426,44.3426,43.7667,43.9864,94124.364966977,0
+ALTL.US,D,20211109,000000,44.1436,44.1436,43.9437,44.1436,49792.22438631,0
+ALTL.US,D,20211110,000000,44.2331,44.3226,44.1367,44.2928,24699.565261834,0
+ALTL.US,D,20211111,000000,44.4311,44.4311,44.0252,44.1237,30854.349474344,0
+ALTL.US,D,20211112,000000,44.2431,44.3396,44.0819,44.3027,27337.617168666,0
+ALTL.US,D,20211115,000000,44.3226,44.5306,44.2839,44.3913,43526.851107583,0
+ALTL.US,D,20211116,000000,44.5991,44.6986,44.4609,44.4609,21641.27490338,0
+ALTL.US,D,20211117,000000,44.5405,44.5405,44.3127,44.441,44852.914547031,0
+ALTL.US,D,20211118,000000,44.3524,44.3863,44.2232,44.3326,63364.518876491,0
+ALTL.US,D,20211119,000000,44.3027,44.4798,44.2829,44.3226,35556.395498832,0
+ALTL.US,D,20211122,000000,44.2531,44.7573,44.2531,44.4808,120578.27496106,0
+ALTL.US,D,20211123,000000,44.5893,44.6588,44.3913,44.633,38779.564101462,0
+ALTL.US,D,20211124,000000,44.6489,44.6489,44.4111,44.6101,26486.081358801,0
+ALTL.US,D,20211126,000000,44.074,44.4311,43.865,43.9119,66957.658173373,0
+ALTL.US,D,20211129,000000,44.2928,44.4709,44.0352,44.3674,39418.969975222,0
+ALTL.US,D,20211130,000000,44.2033,44.2033,43.1341,43.1738,26907.32516557,0
+ALTL.US,D,20211201,000000,43.5796,44.0182,43.0454,43.0454,71742.143319948,0
+ALTL.US,D,20211202,000000,43.1639,44.441,43.1141,44.1337,164070.94399364,0
+ALTL.US,D,20211203,000000,44.5206,44.5206,42.8924,43.3319,76964.963310798,0
+ALTL.US,D,20211206,000000,43.7775,44.5206,43.4413,44.1237,94478.249978868,0
+ALTL.US,D,20211207,000000,45.4417,46.0106,44.9463,45.3819,226087.28161743,0
+ALTL.US,D,20211208,000000,45.6187,45.8465,45.3124,45.6784,85183.741640964,0
+ALTL.US,D,20211209,000000,45.5302,45.5889,44.9662,44.9662,82051.0550016,0
+ALTL.US,D,20211210,000000,45.5302,45.5571,44.6191,45.1134,73189.854732234,0
+ALTL.US,D,20211213,000000,45.1134,45.1134,43.8612,43.9566,65688.899977328,0
+ALTL.US,D,20211214,000000,43.6682,44.1137,43.4811,43.6582,57937.611790712,0
+ALTL.US,D,20211215,000000,43.7378,44.2331,42.8465,44.2331,648095.15829878,0
+ALTL.US,D,20211216,000000,44.5007,44.5206,43.2921,43.4115,123060.49682004,0
+ALTL.US,D,20211217,000000,43.0942,43.8372,42.6785,43.4215,38690.087493342,0
+ALTL.US,D,20211220,000000,42.6487,42.8077,42.1643,42.6088,468673.44655919,0
+ALTL.US,D,20211221,000000,43.3718,44.4211,43.3568,44.4012,87614.690387427,0
+ALTL.US,D,20211222,000000,44.4509,44.8518,44.2829,44.807,168117.498462,0
+ALTL.US,D,20211223,000000,45.194,45.4128,45.1045,45.2139,96152.166299325,0
+ALTL.US,D,20211227,000000,45.3232,45.9977,45.1642,45.9678,49918.899134884,0
+ALTL.US,D,20211228,000000,46.117,46.1956,45.6516,45.7998,252764.38045424,0
+ALTL.US,D,20211229,000000,45.8783,45.938,45.6008,45.7401,44314.044188014,0
+ALTL.US,D,20211230,000000,45.8883,46.0475,45.5461,45.5809,73064.185338806,0
+ALTL.US,D,20211231,000000,45.6108,45.757,45.4814,45.4814,38297.998985848,0
+ALTL.US,D,20220103,000000,45.8096,46.3657,45.7261,46.117,136475.95590722,0
+ALTL.US,D,20220104,000000,46.3647,46.4542,46.117,46.2752,182662.97673488,0
+ALTL.US,D,20220105,000000,46.3846,46.4542,45.9081,45.9578,291144.81856218,0
+ALTL.US,D,20220106,000000,46.0972,46.1468,45.7898,45.8485,112462.04285593,0
+ALTL.US,D,20220107,000000,46.0972,46.0972,45.7201,45.8096,342726.57511089,0
+ALTL.US,D,20220110,000000,45.938,45.938,45.3631,45.5511,553453.03543089,0
+ALTL.US,D,20220111,000000,45.6605,45.6605,45.1293,45.5511,85818.120738987,0
+ALTL.US,D,20220112,000000,45.6605,45.6605,45.4128,45.6306,179030.62858726,0
+ALTL.US,D,20220113,000000,45.7102,45.7102,45.3561,45.4914,96905.177304742,0
+ALTL.US,D,20220114,000000,45.7102,45.7102,44.9264,45.2636,120658.70337285,0
+ALTL.US,D,20220118,000000,45.2139,45.2139,44.4221,44.8468,168186.86796718,0
+ALTL.US,D,20220119,000000,44.807,45.0795,44.6529,44.6788,74035.358411215,0
+ALTL.US,D,20220120,000000,44.7375,45.0657,44.2918,44.3416,141891.80408638,0
+ALTL.US,D,20220121,000000,44.3514,44.7673,44.1824,44.2619,236850.61382571,0
+ALTL.US,D,20220124,000000,43.865,44.257,43.1321,44.1127,205339.76744011,0
+ALTL.US,D,20220125,000000,43.6562,44.1029,43.2693,43.8552,400795.88842592,0
+ALTL.US,D,20220126,000000,44.1029,44.1327,43.0714,43.2793,135593.25408779,0
+ALTL.US,D,20220127,000000,43.6075,43.9616,43.1261,43.3488,106717.44354357,0
+ALTL.US,D,20220128,000000,43.3091,44.1227,42.952,44.1227,188638.80773115,0
+ALTL.US,D,20220131,000000,43.7955,44.4599,43.7955,44.4499,57840.092341413,0
+ALTL.US,D,20220201,000000,44.5096,44.5096,43.8352,44.2222,340093.5499798,0
+ALTL.US,D,20220202,000000,44.3117,44.7633,44.2421,44.7285,121900.31697992,0
+ALTL.US,D,20220203,000000,44.6091,44.7404,44.4798,44.5494,150758.03113148,0
+ALTL.US,D,20220204,000000,44.1824,44.4499,43.8452,44.1526,212434.55871545,0
+ALTL.US,D,20220207,000000,44.1625,44.2281,43.9247,44.0332,251443.34379053,0
+ALTL.US,D,20220208,000000,44.1526,44.2918,43.9645,44.2222,123427.45144885,0
+ALTL.US,D,20220209,000000,44.7971,44.7971,44.4151,44.4798,223455.26184148,0
+ALTL.US,D,20220210,000000,44.0232,44.2521,43.518,43.6562,176854.03469309,0
+ALTL.US,D,20220211,000000,43.7557,43.9039,43.2891,43.3986,60521.374519584,0
+ALTL.US,D,20220214,000000,43.4981,43.4981,42.8137,43.1311,63253.929810273,0
+ALTL.US,D,20220215,000000,43.4483,43.5826,43.0664,43.2404,44246.685393136,0
+ALTL.US,D,20220216,000000,43.1012,43.329,42.8037,43.2206,60373.587312913,0
+ALTL.US,D,20220217,000000,43.1012,43.2006,42.8137,42.9917,59162.134360271,0
+ALTL.US,D,20220218,000000,42.8436,43.2006,42.8237,43.0614,38939.415569902,0
+ALTL.US,D,20220222,000000,43.0415,43.1311,42.7043,42.9222,71805.480694235,0
+ALTL.US,D,20220223,000000,43.0316,43.1012,42.4378,42.4765,44017.464419524,0
+ALTL.US,D,20220224,000000,42.0399,42.4268,41.6162,42.377,133252.78730459,0
+ALTL.US,D,20220225,000000,42.4368,43.6283,42.4368,43.6273,82368.747228185,0
+ALTL.US,D,20220228,000000,43.2206,43.4284,42.9669,43.329,178649.59898638,0
+ALTL.US,D,20220301,000000,43.3588,43.5816,42.7889,43.0017,71166.074820476,0
+ALTL.US,D,20220302,000000,43.1509,44.1824,43.0813,43.9745,322688.84166766,0
+ALTL.US,D,20220303,000000,44.3117,44.3117,42.9719,43.1808,50833.772319037,0
+ALTL.US,D,20220304,000000,42.7441,42.9669,41.8559,42.3173,166213.35581278,0
+ALTL.US,D,20220307,000000,42.2875,42.2875,40.1052,40.145,728597.96637336,0
+ALTL.US,D,20220308,000000,40.1848,41.5833,39.8775,40.5021,270593.3486386,0
+ALTL.US,D,20220309,000000,41.4053,42.2348,41.4053,42.0697,489284.23243646,0
+ALTL.US,D,20220310,000000,41.4053,41.7424,40.8841,41.6629,48924.602894085,0
+ALTL.US,D,20220311,000000,42.0399,42.0399,40.7597,40.7597,27846.326873261,0
+ALTL.US,D,20220314,000000,40.7597,40.895,39.6099,39.8278,77249.478817519,0
+ALTL.US,D,20220315,000000,39.9371,41.097,39.9242,41.0581,62260.638924622,0
+ALTL.US,D,20220316,000000,41.5932,42.7739,41.3157,42.7739,194155.19142505,0
+ALTL.US,D,20220317,000000,42.5949,43.5677,42.5233,43.516,57488.218039816,0
+ALTL.US,D,20220318,000000,43.3389,44.4898,43.2364,44.4401,46294.593828433,0
+ALTL.US,D,20220321,000000,44.3514,44.4898,43.5876,44.1127,36853.303639004,0
+ALTL.US,D,20220322,000000,44.1724,44.9065,44.1724,44.7872,69535.38877136,0
+ALTL.US,D,20220323,000000,44.4997,44.6588,43.8154,43.8154,139445.7750127,0
+ALTL.US,D,20220324,000000,44.1934,44.82,43.8054,44.818,76206.925529644,0
+ALTL.US,D,20220325,000000,44.7802,44.7802,44.2182,44.7305,118432.84707646,0
+ALTL.US,D,20220328,000000,44.6111,44.9195,44.0706,44.9095,45342.522503825,0
+ALTL.US,D,20220329,000000,45.4864,46.1528,45.2191,46.0533,252378.32407763,0
+ALTL.US,D,20220330,000000,46.0633,46.0633,44.9136,45.1682,161622.90420966,0
+ALTL.US,D,20220331,000000,45.0687,45.4964,44.5101,44.5614,81528.270324942,0
+ALTL.US,D,20220401,000000,44.8896,44.8896,44.0379,44.4818,102091.80451028,0
+ALTL.US,D,20220404,000000,44.442,44.442,43.885,44.1635,59922.182851722,0
+ALTL.US,D,20220405,000000,44.2431,44.6808,44.2026,44.2531,152755.67180941,0
+ALTL.US,D,20220406,000000,44.0442,44.9592,44.0442,44.9195,112327.32526617,0
+ALTL.US,D,20220407,000000,44.9095,45.178,44.6286,45.0487,195527.50120128,0
+ALTL.US,D,20220408,000000,45.0921,45.3472,45.0214,45.1084,99942.355205101,0
+ALTL.US,D,20220411,000000,45.0985,45.3174,44.7603,44.83,82935.767531331,0
+ALTL.US,D,20220412,000000,44.9393,45.1084,44.6808,44.7753,84931.397498962,0
+ALTL.US,D,20220413,000000,44.8995,44.8995,44.5813,44.82,123351.04445765,0
+ALTL.US,D,20220414,000000,44.9393,45.0786,44.7503,44.7703,47746.326661308,0
+ALTL.US,D,20220418,000000,44.8498,44.8498,44.3226,44.4918,107998.26600138,0
+ALTL.US,D,20220419,000000,44.6211,45.0487,44.6211,45.0289,76931.786590934,0
+ALTL.US,D,20220420,000000,45.2477,45.7053,45.2477,45.5859,67192.911277868,0
+ALTL.US,D,20220421,000000,45.8146,45.8445,45.2229,45.3571,72724.375298978,0
+ALTL.US,D,20220422,000000,45.3671,45.3671,44.3823,44.3823,76652.297859951,0
+ALTL.US,D,20220425,000000,44.3624,44.442,43.6115,44.3326,48311.336254159,0
+ALTL.US,D,20220426,000000,44.3624,44.5514,43.8352,43.8452,79466.286917581,0
+ALTL.US,D,20220427,000000,43.9845,44.3724,43.7955,43.8949,212285.76615363,0
+ALTL.US,D,20220428,000000,44.0541,44.3823,43.8013,44.2928,63630.937990557,0
+ALTL.US,D,20220429,000000,44.0541,44.0541,42.8704,42.8752,60584.711893872,0
+ALTL.US,D,20220502,000000,43.1291,43.1291,41.8758,42.4825,289572.44311161,0
+ALTL.US,D,20220503,000000,42.5919,43.0494,42.4477,42.6317,89903.884058104,0
+ALTL.US,D,20220504,000000,42.771,43.5418,42.6019,43.4871,227124.80812957,0
+ALTL.US,D,20220505,000000,43.3081,43.4175,42.4825,42.7112,135653.57539664,0
+ALTL.US,D,20220506,000000,42.5223,42.8014,42.2935,42.6914,76578.906934189,0
+ALTL.US,D,20220509,000000,42.3731,42.771,42.1841,42.403,345915.56163851,0
+ALTL.US,D,20220510,000000,42.771,42.8157,41.7962,42.0349,278787.99844522,0
+ALTL.US,D,20220511,000000,42.0349,42.6267,41.9752,42.0548,208067.29595506,0
+ALTL.US,D,20220512,000000,42.0051,42.1289,41.5774,42.0349,146097.20466804,0
+ALTL.US,D,20220513,000000,42.3035,42.5123,42.0051,42.4925,667724.71755217,0
+ALTL.US,D,20220516,000000,42.5422,42.7405,42.2736,42.5522,125384.87792088,0
+ALTL.US,D,20220517,000000,42.8257,42.8307,42.2338,42.787,127749.47322761,0
+ALTL.US,D,20220518,000000,42.5522,42.5522,41.2988,41.3784,87641.834976408,0
+ALTL.US,D,20220519,000000,41.1695,41.3485,40.6523,41.08,99066.690871697,0
+ALTL.US,D,20220520,000000,41.3685,41.3685,40.5876,41.1993,52300.585479124,0
+ALTL.US,D,20220523,000000,41.4878,41.8043,41.3535,41.6967,58111.538231217,0
+ALTL.US,D,20220524,000000,41.6172,42.2736,41.4282,42.214,135732.99845328,0
+ALTL.US,D,20220525,000000,42.1543,42.3035,41.9653,42.214,461429.86272202,0
+ALTL.US,D,20220526,000000,42.4228,42.6217,42.4178,42.4328,360049.8496561,0
+ALTL.US,D,20220527,000000,42.572,43.0296,42.572,43.0296,183390.85386162,0
+ALTL.US,D,20220531,000000,42.8107,42.8987,42.3134,42.6615,110200.99912938,0
+ALTL.US,D,20220601,000000,42.8107,42.8107,42.0051,42.3631,348157.50361726,0
+ALTL.US,D,20220602,000000,42.4626,42.6118,41.7171,42.6019,83081.544027706,0
+ALTL.US,D,20220603,000000,42.3333,42.5123,42.2076,42.2836,196064.36085,0
+ALTL.US,D,20220606,000000,42.4626,42.5618,42.2195,42.2736,55544.866539851,0
+ALTL.US,D,20220607,000000,42.0846,42.6715,42.0248,42.6417,357435.92627281,0
+ALTL.US,D,20220608,000000,42.5322,42.5322,41.9881,42.0349,140910.5774625,0
+ALTL.US,D,20220609,000000,42.0051,42.164,41.1845,41.1895,99726.203848405,0
+ALTL.US,D,20220610,000000,40.8114,41.1298,40.5628,40.8015,263181.87049181,0
+ALTL.US,D,20220613,000000,40.2445,40.3141,39.4289,39.6079,84849.96373202,0
+ALTL.US,D,20220614,000000,39.7372,39.7372,38.7326,39.011,558063.59413696,0
+ALTL.US,D,20220615,000000,39.3095,39.6318,38.7923,39.1802,173065.85649761,0
+ALTL.US,D,20220616,000000,38.6828,38.7809,38.3258,38.6033,116549.81688534,0
+ALTL.US,D,20220617,000000,38.5536,38.7625,38.2847,38.474,139029.55798167,0
+ALTL.US,D,20220621,000000,38.852,39.4289,38.7923,39.2697,82857.349829832,0
+ALTL.US,D,20220622,000000,39.0608,39.7722,39.0347,39.4487,105586.41900273,0
+ALTL.US,D,20220623,000000,39.6483,40.1174,39.6483,40.0974,77780.878473096,0
+ALTL.US,D,20220624,000000,40.317,40.9763,40.307,40.9257,56955.071058784,0
+ALTL.US,D,20220627,000000,40.9157,41.2251,40.8858,41.0654,41956.240987214,0
+ALTL.US,D,20220628,000000,41.1951,41.3853,40.6563,40.6862,85063.848606726,0
+ALTL.US,D,20220629,000000,40.766,40.8858,40.6563,40.806,92995.151387089,0
+ALTL.US,D,20220630,000000,40.5664,41.0854,40.4168,40.8459,227350.31822073,0
+ALTL.US,D,20220701,000000,40.9057,41.5145,40.766,41.4347,254802.74664408,0
+ALTL.US,D,20220705,000000,41.2251,41.2251,40.1972,40.8259,56876.910399672,0
+ALTL.US,D,20220706,000000,40.9457,41.3248,40.7959,41.0853,131167.61482552,0
+ALTL.US,D,20220707,000000,41.255,41.255,40.9723,41.0355,168144.62100343,0
+ALTL.US,D,20220708,000000,41.0255,41.1053,40.8758,40.9157,76943.156536977,0
+ALTL.US,D,20220711,000000,40.8159,41.0654,40.7744,40.9756,97496.403704131,0
+ALTL.US,D,20220712,000000,40.8858,41.2251,40.5664,40.7261,154916.43047866,0
+ALTL.US,D,20220713,000000,40.3768,40.8558,40.297,40.5365,208439.44695465,0
+ALTL.US,D,20220714,000000,39.9777,40.3544,39.8978,40.297,193230.18433932,0
+ALTL.US,D,20220715,000000,40.6163,40.754,40.4597,40.6862,150145.62409365,0
+ALTL.US,D,20220718,000000,40.776,40.776,40.1273,40.1772,56332.791965087,0
+ALTL.US,D,20220719,000000,40.4467,40.8159,40.4268,40.766,235798.68382291,0
+ALTL.US,D,20220720,000000,40.8259,40.8359,40.3968,40.5165,181414.89803695,0
+ALTL.US,D,20220721,000000,40.5066,40.6962,40.3718,40.6762,109575.23171607,0
+ALTL.US,D,20220722,000000,40.8259,41.0155,40.6563,40.8858,195166.16374193,0
+ALTL.US,D,20220725,000000,40.9856,41.2051,40.8979,41.1652,73017.086506217,0
+ALTL.US,D,20220726,000000,41.1552,41.3947,41.1093,41.3349,120703.10504215,0
+ALTL.US,D,20220727,000000,41.4446,41.6342,41.0854,41.5345,196803.52934435,0
+ALTL.US,D,20220728,000000,41.7141,42.3927,41.5245,42.3528,281644.92069053,0
+ALTL.US,D,20220729,000000,42.2729,42.6222,42.2729,42.5623,226952.50050705,0
+ALTL.US,D,20220801,000000,42.4625,42.5324,42.3228,42.4526,110393.91451728,0
+ALTL.US,D,20220802,000000,42.1831,42.9914,41.9835,42.5025,108753.54273567,0
+ALTL.US,D,20220803,000000,42.6521,43.2509,42.5025,43.1511,201636.46343275,0
+ALTL.US,D,20220804,000000,43.1711,43.4006,42.9116,43.3607,446383.54066421,0
+ALTL.US,D,20220805,000000,42.7819,43.553,42.722,43.2409,429278.38103555,0
+ALTL.US,D,20220808,000000,43.4505,44.0579,43.186,43.3208,201244.65807746,0
+ALTL.US,D,20220809,000000,42.9715,42.9715,42.0234,42.3228,219688.56950833,0
+ALTL.US,D,20220810,000000,43.5503,44.0193,43.2609,43.8996,364710.66219124,0
+ALTL.US,D,20220811,000000,44.4185,44.9075,43.8953,43.9694,285598.04633405,0
+ALTL.US,D,20220812,000000,44.2888,45.0073,44.0293,45.0073,188629.72810879,0
+ALTL.US,D,20220815,000000,44.7478,45.2069,44.678,45.0772,212519.83418417,0
+ALTL.US,D,20220816,000000,44.9075,45.3466,44.4357,45.0672,119399.42533056,0
+ALTL.US,D,20220817,000000,44.5981,44.5981,43.7698,44.169,237574.33366837,0
+ALTL.US,D,20220818,000000,44.2089,44.5283,44.0433,44.4285,90142.287329515,0
+ALTL.US,D,20220819,000000,43.9894,43.9894,42.9515,43.0912,96192.723992539,0
+ALTL.US,D,20220822,000000,42.3029,42.3029,41.546,41.6542,191884.41811898,0
+ALTL.US,D,20220823,000000,41.7141,42.3682,41.6842,41.8837,81488.499482236,0
+ALTL.US,D,20220824,000000,41.9735,42.6422,41.9735,42.3727,162786.60761535,0
+ALTL.US,D,20220825,000000,42.6122,43.426,42.6122,43.4006,337706.15446819,0
+ALTL.US,D,20220826,000000,43.4904,43.5004,41.4147,41.4147,157231.18846004,0
+ALTL.US,D,20220829,000000,41.0455,41.4546,40.8159,41.0255,74642.427391846,0
+ALTL.US,D,20220830,000000,41.3249,41.4746,40.1784,40.6064,122249.28320894,0
+ALTL.US,D,20220831,000000,40.9756,41.1053,40.1998,40.2671,204211.7569445,0
+ALTL.US,D,20220901,000000,39.828,40.0076,38.9797,39.9876,330688.73016359,0
+ALTL.US,D,20220902,000000,40.5864,40.774,39.553,39.7382,105254.35015082,0
+ALTL.US,D,20220906,000000,39.9377,39.9677,39.0795,39.5585,113609.52419791,0
+ALTL.US,D,20220907,000000,39.5885,40.8255,39.5885,40.7361,48792.292480282,0
+ALTL.US,D,20220908,000000,40.3968,41.3947,40.1174,41.3748,175864.4891803,0
+ALTL.US,D,20220909,000000,41.764,42.3677,41.764,42.3029,167195.67043703,0
+ALTL.US,D,20220912,000000,42.5324,42.8745,42.3364,42.7519,313741.89597262,0
+ALTL.US,D,20220913,000000,41.285,41.4047,40.4437,40.5365,382989.2337663,0
+ALTL.US,D,20220914,000000,40.7261,40.9492,40.1782,40.8459,106535.98454831,0
+ALTL.US,D,20220915,000000,40.5864,41.533,40.3868,40.5465,97666.753858605,0
+ALTL.US,D,20220916,000000,39.9278,40.1051,39.4787,40.0375,173036.67661603,0
+ALTL.US,D,20220919,000000,39.7082,40.5165,39.7082,40.4567,154521.61894417,0
+ALTL.US,D,20220920,000000,40.1772,40.1772,39.4188,39.6883,167097.46858328,0
+ALTL.US,D,20220921,000000,39.9178,40.5066,38.82,38.84,108913.87229282,0
+ALTL.US,D,20220922,000000,38.76,38.76,37.55,37.69,443027,0
+ALTL.US,D,20220923,000000,37.21,37.21,36.22,36.85,423203,0
+ALTL.US,D,20220926,000000,36.82,37.53,36.38,36.43,179788,0
+ALTL.US,D,20220927,000000,37.05,37.3799,36.266,36.7,167228,0
+ALTL.US,D,20220928,000000,36.82,37.92,36.68,37.77,203453,0
+ALTL.US,D,20220929,000000,37.15,37.22,36.245,36.6,116727,0
+ALTL.US,D,20220930,000000,36.39,36.95,35.82,35.82,133302,0
+ALTL.US,D,20221003,000000,36.31,37.18,35.81,36.88,212331,0
+ALTL.US,D,20221004,000000,37.84,38.82,37.84,38.82,512016,0
+ALTL.US,D,20221005,000000,38.21,38.94,37.728,38.74,214458,0
+ALTL.US,D,20221006,000000,38.63,39.21,38.28,38.59,144049,0
+ALTL.US,D,20221007,000000,37.95,37.95,36.94,37.14,139680,0
+ALTL.US,D,20221010,000000,37.2,37.21,35.9,36.34,128483,0
+ALTL.US,D,20221011,000000,36.13,36.3441,35.2901,35.63,596609,0
+ALTL.US,D,20221012,000000,35.66,35.889,35.2897,35.67,163099,0
+ALTL.US,D,20221013,000000,34.54,36.4753,34.16,36.25,139503,0
+ALTL.US,D,20221014,000000,36.6,36.81,35.05,35.1,301568,0
+ALTL.US,D,20221017,000000,36.05,36.4307,35.99,36.2,83147,0
+ALTL.US,D,20221018,000000,37.24,37.48,36.35,36.81,384485,0
+ALTL.US,D,20221019,000000,36.56,36.899,36.1112,36.32,378686,0
+ALTL.US,D,20221020,000000,36.39,37.21,36.07,36.21,154117,0
+ALTL.US,D,20221021,000000,36.03,37.3,35.85,37.24,485798,0
+ALTL.US,D,20221024,000000,37.37,37.63,36.67,37.53,111867,0
+ALTL.US,D,20221025,000000,37.62,38.6933,37.62,38.64,178651,0
+ALTL.US,D,20221026,000000,38.68,39.449,38.29,38.59,199804,0
+ALTL.US,D,20221027,000000,38.78,39.1,38.26,38.32,208478,0
+ALTL.US,D,20221028,000000,38.33,39.32,38.12,39.299,138990,0
+ALTL.US,D,20221031,000000,39.04,39.29,38.78,38.95,254923,0
+ALTL.US,D,20221101,000000,39.83,39.96,39.13,39.18,191417,0
+ALTL.US,D,20221102,000000,39.18,39.6,38.63,38.63,200976,0
+ALTL.US,D,20221103,000000,38.42,38.8,38.18,38.57,284978,0
+ALTL.US,D,20221104,000000,38.82,39.0659,38.368,38.89,229847,0
+ALTL.US,D,20221107,000000,38.92,39,38.625,38.87,191877,0
+ALTL.US,D,20221108,000000,38.98,39.3486,38.82,39.14,253506,0
+ALTL.US,D,20221109,000000,38.97,39.26,38.7348,38.76,120895,0
+ALTL.US,D,20221110,000000,39.72,39.99,39.37,39.94,264888,0
+ALTL.US,D,20221111,000000,40.02,40.02,39.24,39.5,386925,0
+ALTL.US,D,20221114,000000,39.49,39.79,39.25,39.25,165387,0
+ALTL.US,D,20221115,000000,39.59,39.67,39.09,39.43,409807,0
+ALTL.US,D,20221116,000000,39.42,39.83,39.42,39.63,521400,0
+ALTL.US,D,20221117,000000,39.38,39.49,39.2,39.45,260590,0
+ALTL.US,D,20221118,000000,39.81,40.06,39.7586,40.01,206603,0
+ALTL.US,D,20221121,000000,40.06,40.385,40.06,40.37,181767,0
+ALTL.US,D,20221122,000000,40.5,40.63,40.4,40.6,204340,0
+ALTL.US,D,20221123,000000,40.54,40.78,40.54,40.76,146540,0
+ALTL.US,D,20221125,000000,40.84,40.99,40.84,40.97,102570,0
+ALTL.US,D,20221128,000000,40.78,40.935,40.52,40.61,78769,0
+ALTL.US,D,20221129,000000,40.59,40.59,40.35,40.56,145921,0
+ALTL.US,D,20221130,000000,40.56,41.37,40.34,41.37,160206,0
+ALTL.US,D,20221201,000000,41.61,41.75,41.2678,41.39,230739,0
+ALTL.US,D,20221202,000000,41.19,41.56,41.07,41.51,482990,0
+ALTL.US,D,20221205,000000,41.33,41.33,40.9691,41.03,166188,0
+ALTL.US,D,20221206,000000,41.11,41.14,40.74,40.98,134541,0
+ALTL.US,D,20221207,000000,40.95,41.2298,40.8321,40.9778,381089,0
+ALTL.US,D,20221208,000000,40.98,41.2687,40.98,41.2,143654,0
+ALTL.US,D,20221209,000000,41.17,41.28,40.91,40.93,132439,0
+ALTL.US,D,20221212,000000,41.07,41.49,40.88,41.49,116502,0
+ALTL.US,D,20221213,000000,42.22,42.22,41.2421,41.51,145362,0
+ALTL.US,D,20221214,000000,41.45,41.8899,41.1646,41.37,140895,0
+ALTL.US,D,20221215,000000,41.19,41.19,40.62,40.83,219956,0
+ALTL.US,D,20221216,000000,40.43,40.49,40.09,40.38,172197,0
+ALTL.US,D,20221219,000000,40.38,40.62,40.0434,40.2615,135941,0
+ALTL.US,D,20221220,000000,40.27,40.39,40.0782,40.27,128153,0
+ALTL.US,D,20221221,000000,40.43,40.81,40.43,40.81,118793,0
+ALTL.US,D,20221222,000000,40.385,40.43,39.88,40.42,151980,0
+ALTL.US,D,20221223,000000,40.43,40.71,40.3198,40.71,151203,0
+ALTL.US,D,20221227,000000,40.8,40.9568,40.61,40.89,72801,0
+ALTL.US,D,20221228,000000,40.87,41.0868,40.45,40.47,224438,0
+ALTL.US,D,20221229,000000,40.72,40.9,40.5729,40.77,261336,0
+ALTL.US,D,20221230,000000,40.68,40.6975,40.155,40.4603,225059,0
+ALTL.US,D,20230103,000000,40.59,40.59,40.061,40.46,103921,0
+ALTL.US,D,20230104,000000,40.58,40.94,40.5024,40.725,194413,0
+ALTL.US,D,20230105,000000,40.59,40.59,40.145,40.22,104518,0
+ALTL.US,D,20230106,000000,40.57,41.19,40.57,41.12,132401,0
+ALTL.US,D,20230109,000000,41.19,41.32,40.81,40.81,102368,0
+ALTL.US,D,20230110,000000,40.86,40.87,40.63,40.87,208351,0
+ALTL.US,D,20230111,000000,41.04,41.17,40.8849,41.13,276321,0
+ALTL.US,D,20230112,000000,41.19,41.19,40.86,40.94,158565,0
+ALTL.US,D,20230113,000000,40.8,40.96,40.6016,40.91,123474,0
+ALTL.US,D,20230117,000000,40.97,41.1,40.74,40.79,123144,0
+ALTL.US,D,20230118,000000,40.89,40.89,39.8707,39.92,457796,0
+ALTL.US,D,20230119,000000,39.84,39.87,39.62,39.63,155818,0
+ALTL.US,D,20230120,000000,39.74,39.92,39.35,39.92,120930,0
+ALTL.US,D,20230123,000000,39.89,40.2115,39.84,39.94,209376,0
+ALTL.US,D,20230124,000000,39.86,40.2094,39.665,40.1,128430,0
+ALTL.US,D,20230125,000000,39.87,40.17,39.7672,40.17,270269,0
+ALTL.US,D,20230126,000000,40.2,40.2177,39.98,40.21,200324,0
+ALTL.US,D,20230127,000000,40.15,40.27,39.9679,40.1,346728,0
+ALTL.US,D,20230130,000000,40,40.4,40,40.06,176367,0
+ALTL.US,D,20230131,000000,40.16,40.47,40,40.47,331661,0
+ALTL.US,D,20230201,000000,40.42,40.73,40.0734,40.52,252400,0
+ALTL.US,D,20230202,000000,41.23,42.105,41.15,41.76,476710,0
+ALTL.US,D,20230203,000000,40.87,41.67,40.7447,40.87,193264,0
+ALTL.US,D,20230206,000000,40.42,40.71,40.2,40.32,254292,0
+ALTL.US,D,20230207,000000,40.39,41.2552,40.17,41.13,520940,0
+ALTL.US,D,20230208,000000,40.91,41.1019,40.38,40.48,205082,0
+ALTL.US,D,20230209,000000,41.1,41.299,40.08,40.28,96407,0
+ALTL.US,D,20230210,000000,39.91,39.99,39.5,39.73,99587,0
+ALTL.US,D,20230213,000000,39.85,40.47,39.72,40.46,152606,0
+ALTL.US,D,20230214,000000,40.18,40.98,39.99,40.79,121194,0
+ALTL.US,D,20230215,000000,40.59,41.2,40.5521,41.2,108189,0
+ALTL.US,D,20230216,000000,40.66,40.87,40.2275,40.26,542935,0
+ALTL.US,D,20230217,000000,39.97,39.9861,39.365,39.78,188960,0
+ALTL.US,D,20230221,000000,39.23,39.3962,38.45,38.48,228195,0
+ALTL.US,D,20230222,000000,38.61,38.85,38.33,38.57,150735,0
+ALTL.US,D,20230223,000000,39.02,39.094,38.27,38.91,88163,0
+ALTL.US,D,20230224,000000,38.18,38.27,37.92,38.12,116939,0
+ALTL.US,D,20230227,000000,38.63,38.78,38.2583,38.34,225958,0
+ALTL.US,D,20230228,000000,38.29,38.69,38.172,38.38,104751,0
+ALTL.US,D,20230301,000000,38.44,38.59,38.143,38.27,111957,0
+ALTL.US,D,20230302,000000,37.91,38.64,37.78,38.54,425577,0
+ALTL.US,D,20230303,000000,38.82,39.475,38.75,39.4,139588,0
+ALTL.US,D,20230306,000000,39.53,39.7482,39.0101,39.07,88238,0
+ALTL.US,D,20230307,000000,39.04,39.264,38.4598,38.51,129995,0
+ALTL.US,D,20230308,000000,38.55,38.82,38.412,38.82,250082,0
+ALTL.US,D,20230309,000000,38.63,38.89,37.4424,37.48,126440,0
+ALTL.US,D,20230310,000000,37.45,37.45,36.04,36.38,191064,0
+ALTL.US,D,20230313,000000,35.6,36.2,35.0501,35.68,348696,0
+ALTL.US,D,20230314,000000,36.63,36.83,35.78,36.49,366201,0
+ALTL.US,D,20230315,000000,35.79,36.0255,35.23,35.97,289585,0
+ALTL.US,D,20230316,000000,35.69,36.718,35.555,36.58,243334,0
+ALTL.US,D,20230317,000000,36.37,36.5461,35.77,35.98,241311,0
+ALTL.US,D,20230320,000000,36.14,36.4003,35.92,36.21,112739,0
+ALTL.US,D,20230321,000000,36.71,37.045,36.67,37.02,104249,0
+ALTL.US,D,20230322,000000,37.01,37.3857,36.17,36.17,102801,0
+ALTL.US,D,20230323,000000,36.54,37.13,35.965,36.38,159431,0
+ALTL.US,D,20230324,000000,36.13,36.25,35.72,36.22,245801,0
+ALTL.US,D,20230327,000000,36.52,36.6544,35.9901,36.14,108033,0
+ALTL.US,D,20230328,000000,36.08,36.155,35.8,36.1,59225,0
+ALTL.US,D,20230329,000000,36.56,37.02,36.46,36.98,144609,0
+ALTL.US,D,20230330,000000,37.42,37.5388,37.12,37.3,87147,0
+ALTL.US,D,20230331,000000,37.39,37.98,37.39,37.97,108424,0
+ALTL.US,D,20230403,000000,37.77,37.8473,37.39,37.7,107614,0
+ALTL.US,D,20230404,000000,37.8,37.8,37.0624,37.21,361750,0
+ALTL.US,D,20230405,000000,36.96,36.96,36.29,36.49,201024,0
+ALTL.US,D,20230406,000000,36.35,36.6,36.04,36.51,122392,0
+ALTL.US,D,20230410,000000,36.26,36.97,36.26,36.97,331587,0
+ALTL.US,D,20230411,000000,37.09,37.34,36.97,37.12,110038,0
+ALTL.US,D,20230412,000000,37.46,37.5,36.5077,36.55,174780,0
+ALTL.US,D,20230413,000000,36.75,37.1583,36.6825,37.05,120684,0
+ALTL.US,D,20230414,000000,36.97,37.355,36.6,36.87,62933,0
+ALTL.US,D,20230417,000000,36.84,37.08,36.7452,37.06,98427,0
+ALTL.US,D,20230418,000000,37.33,37.4383,37.0001,37.17,69965,0
+ALTL.US,D,20230419,000000,36.89,37.21,36.8389,37.11,166028,0
+ALTL.US,D,20230420,000000,36.75,37.138,36.645,36.77,266742,0
+ALTL.US,D,20230421,000000,36.7,36.77,36.415,36.68,243476,0
+ALTL.US,D,20230424,000000,36.65,36.7601,36.41,36.7,169541,0
+ALTL.US,D,20230425,000000,36.41,36.41,35.55,35.55,464300,0
+ALTL.US,D,20230426,000000,35.61,35.7,35.16,35.25,397137,0
+ALTL.US,D,20230427,000000,35.47,35.8995,35.2904,35.88,202498,0
+ALTL.US,D,20230428,000000,35.82,36.46,35.81,36.45,651599,0
+ALTL.US,D,20230501,000000,36.49,36.65,36.3664,36.46,349193,0
+ALTL.US,D,20230502,000000,36.34,36.34,35.8107,36.07,555261,0
+ALTL.US,D,20230503,000000,36.14,36.24,35.8701,35.9,218930,0
+ALTL.US,D,20230504,000000,35.81,35.9,35.625,35.77,255644,0
+ALTL.US,D,20230505,000000,35.9,36.18,35.88,36.15,105212,0
+ALTL.US,D,20230508,000000,36.12,36.15,36.0001,36.07,197443,0
+ALTL.US,D,20230509,000000,36.02,36.1018,35.939,36,73539,0
+ALTL.US,D,20230510,000000,36.14,36.176,35.8,36.06,105856,0
+ALTL.US,D,20230511,000000,36.02,36.02,35.76,35.94,293720,0
+ALTL.US,D,20230512,000000,36.03,36.1009,35.8225,36,62815,0
+ALTL.US,D,20230515,000000,36.05,36.1,35.7,35.83,99369,0
+ALTL.US,D,20230516,000000,35.74,35.74,35.37,35.37,113822,0
+ALTL.US,D,20230517,000000,35.49,35.4973,35.23,35.43,256372,0
+ALTL.US,D,20230518,000000,35.34,35.4,35.1001,35.35,145264,0
+ALTL.US,D,20230519,000000,35.45,35.6071,35.33,35.41,120027,0
+ALTL.US,D,20230522,000000,35.4,35.5308,35.23,35.26,334660,0
+ALTL.US,D,20230523,000000,35.19,35.2013,34.98,34.98,160373,0
+ALTL.US,D,20230524,000000,34.93,34.96,34.73,34.73,209215,0
+ALTL.US,D,20230525,000000,34.65,34.65,34.2682,34.41,164730,0
+ALTL.US,D,20230526,000000,34.43,34.533,34.31,34.41,129877,0
+ALTL.US,D,20230530,000000,34.34,34.41,34.21,34.25,101391,0
+ALTL.US,D,20230531,000000,34.21,34.46,34.13,34.34,142419,0
+ALTL.US,D,20230601,000000,34.42,34.47,34.2304,34.43,182557,0
+ALTL.US,D,20230602,000000,34.83,35.3406,34.76,35.23,198817,0
+ALTL.US,D,20230605,000000,35.13,35.2885,34.84,35.05,212735,0
+ALTL.US,D,20230606,000000,34.99,35.77,34.909,35.61,107400,0
+ALTL.US,D,20230607,000000,35.79,36.02,35.6,35.72,189724,0
+ALTL.US,D,20230608,000000,35.7,35.89,35.48,35.83,85471,0
+ALTL.US,D,20230609,000000,36.04,36.2,35.7659,35.83,300637,0
+ALTL.US,D,20230612,000000,36.05,36.54,35.975,36.54,114405,0
+ALTL.US,D,20230613,000000,36.85,37.18,36.85,37.13,178642,0
+ALTL.US,D,20230614,000000,37.15,37.39,36.6964,37.1,88683,0
+ALTL.US,D,20230615,000000,36.84,37.5561,36.83,37.41,100981,0
+ALTL.US,D,20230616,000000,37.69,37.7,37.04,37.1,120579,0
+ALTL.US,D,20230620,000000,36.87,37,36.59,36.89,113522,0
+ALTL.US,D,20230621,000000,36.77,36.8282,36.4,36.46,65905,0
+ALTL.US,D,20230622,000000,36.16,36.2999,35.99,36.24,83768,0
+ALTL.US,D,20230623,000000,35.77,36.07,35.76,35.9,62503,0
+ALTL.US,D,20230626,000000,35.87,36.25,35.84,35.87,131172,0
+ALTL.US,D,20230627,000000,36.01,36.8366,35.97,36.8,98953,0
+ALTL.US,D,20230628,000000,36.64,37.03,36.61,36.95,77373,0
+ALTL.US,D,20230629,000000,37.06,37.1565,36.85,37.08,53689,0
+ALTL.US,D,20230630,000000,37.41,37.6996,37.34,37.54,143465,0
+ALTL.US,D,20230703,000000,37.56,37.79,37.56,37.77,49140,0
+ALTL.US,D,20230705,000000,37.57,37.61,37.405,37.43,77876,0
+ALTL.US,D,20230706,000000,36.86,36.9899,36.4924,36.96,56353,0
+ALTL.US,D,20230707,000000,36.94,37.62,36.94,37.22,109291,0
+ALTL.US,D,20230710,000000,37.19,37.9,37.19,37.9,100535,0
+ALTL.US,D,20230711,000000,38.07,38.37,38.02,38.31,86750,0
+ALTL.US,D,20230712,000000,38.83,38.89,38.57,38.69,82876,0
+ALTL.US,D,20230713,000000,38.97,39.23,38.93,39.16,75393,0
+ALTL.US,D,20230714,000000,39.13,39.13,38.56,38.65,76562,0
+ALTL.US,D,20230717,000000,38.54,39.17,38.54,39.04,90981,0
+ALTL.US,D,20230718,000000,39,39.47,39,39.42,75960,0
+ALTL.US,D,20230719,000000,39.54,39.63,39.3711,39.5,342880,0
+ALTL.US,D,20230720,000000,39.07,39.11,38.5569,38.61,70603,0
+ALTL.US,D,20230721,000000,38.94,38.94,38.55,38.6,97142,0
+ALTL.US,D,20230724,000000,38.61,38.7734,38.38,38.65,70903,0
+ALTL.US,D,20230725,000000,38.64,38.93,38.64,38.73,109846,0
+ALTL.US,D,20230726,000000,38.6,38.93,38.5,38.82,84949,0
+ALTL.US,D,20230727,000000,39.5,39.5922,38.68,38.7845,83729,0
+ALTL.US,D,20230728,000000,39.31,39.417,39.12,39.32,58523,0
+ALTL.US,D,20230731,000000,39.5,39.6632,39.47,39.62,89036,0
+ALTL.US,D,20230801,000000,39.26,39.3799,39.045,39.34,93054,0
+ALTL.US,D,20230802,000000,38.67,38.67,37.98,38.14,74940,0
+ALTL.US,D,20230803,000000,37.75,37.9495,37.58,37.81,484848,0
+ALTL.US,D,20230804,000000,37.9,38.18,37.585,37.6599,161089,0
+ALTL.US,D,20230807,000000,37.81,38.05,37.79,38.05,52068,0
+ALTL.US,D,20230808,000000,37.56,37.89,37.3,37.87,57856,0
+ALTL.US,D,20230809,000000,37.85,37.85,37.3796,37.3867,98936,0
+ALTL.US,D,20230810,000000,37.63,37.9723,37.21,37.37,101608,0
+ALTL.US,D,20230811,000000,37.03,37.21,36.915,36.99,117578,0
+ALTL.US,D,20230814,000000,36.82,37.29,36.76,37.29,94112,0
+ALTL.US,D,20230815,000000,36.99,36.99,36.67,36.69,41881,0
+ALTL.US,D,20230816,000000,36.55,36.7,36.11,36.11,88253,0
+ALTL.US,D,20230817,000000,36.26,36.3095,35.6947,35.7717,64474,0
+ALTL.US,D,20230818,000000,35.31,35.8026,35.31,35.71,206989,0
+ALTL.US,D,20230821,000000,35.84,36.05,35.6379,36,77329,0
+ALTL.US,D,20230822,000000,36.18,36.18,35.71,35.76,114387,0
+ALTL.US,D,20230823,000000,35.74,36.4,35.7388,36.31,84462,0
+ALTL.US,D,20230824,000000,36.48,36.48,35.68,35.69,173894,0
+ALTL.US,D,20230825,000000,35.79,36.0383,35.37,35.88,53927,0
+ALTL.US,D,20230828,000000,36.11,36.36,36.11,36.27,52148,0
+ALTL.US,D,20230829,000000,36.19,37.09,36.19,37.08,45216,0
+ALTL.US,D,20230830,000000,37,37.27,36.95,37.21,45615,0
+ALTL.US,D,20230831,000000,37.25,37.51,37.25,37.36,139502,0
+ALTL.US,D,20230901,000000,37.57,37.6542,37.41,37.53,47955,0
+ALTL.US,D,20230905,000000,37.37,37.45,37.15,37.2,39796,0
+ALTL.US,D,20230906,000000,37.09,37.21,36.725,37.01,102590,0
+ALTL.US,D,20230907,000000,36.56,36.56,36.1891,36.39,171511,0
+ALTL.US,D,20230908,000000,36.37,36.455,36.2601,36.3294,85618,0
+ALTL.US,D,20230911,000000,36.66,36.69,36.3129,36.4001,65307,0
+ALTL.US,D,20230912,000000,36.315,36.53,36.18,36.22,65912,0
+ALTL.US,D,20230913,000000,36.22,36.2392,35.88,35.97,54727,0
+ALTL.US,D,20230914,000000,36.27,36.5,36.11,36.46,97573,0
+ALTL.US,D,20230915,000000,36.25,36.3208,35.94,35.9938,90884,0
+ALTL.US,D,20230918,000000,35.88,35.9298,35.749,35.7928,134775,0
+ALTL.US,D,20230919,000000,35.7,35.834,35.4824,35.67,85168,0
+ALTL.US,D,20230920,000000,35.83,36,35.261,35.27,59092,0
+ALTL.US,D,20230921,000000,34.88,34.94,34.46,34.47,56675,0
+ALTL.US,D,20230922,000000,34.65,34.6924,34.24,34.25,35365,0
+ALTL.US,D,20230925,000000,34.07,34.41,34.07,34.38,73028,0
+ALTL.US,D,20230926,000000,34.09,34.21,33.76,33.81,66372,0
+ALTL.US,D,20230927,000000,34,34.13,33.6252,33.94,159601,0
+ALTL.US,D,20230928,000000,33.83,34.5979,33.83,34.38,525041,0
+ALTL.US,D,20230929,000000,34.79,34.97,34.35,34.4481,253660,0
+ALTL.US,D,20231002,000000,34.36,34.45,34.0536,34.2,115288,0
+ALTL.US,D,20231003,000000,33.95,34.06,33.3208,33.46,131058,0
+ALTL.US,D,20231004,000000,33.65,33.8308,33.346,33.8067,46218,0
+ALTL.US,D,20231005,000000,33.77,33.82,33.33,33.61,240045,0
+ALTL.US,D,20231006,000000,33.35,34.27,33.27,34.08,103133,0
+ALTL.US,D,20231009,000000,33.76,34.18,33.615,34.11,81296,0
+ALTL.US,D,20231010,000000,34.22,34.8026,34.22,34.52,58916,0
+ALTL.US,D,20231011,000000,34.65,34.8,34.44,34.73,127723,0
+ALTL.US,D,20231012,000000,34.8,34.8,34,34.21,62759,0
+ALTL.US,D,20231013,000000,34.29,34.29,33.5592,33.67,59408,0
+ALTL.US,D,20231016,000000,33.88,34.2825,33.83,34.19,113211,0
+ALTL.US,D,20231017,000000,33.85,34.61,33.83,34.4288,50953,0
+ALTL.US,D,20231018,000000,34.1,34.1,33.53,33.6,104545,0
+ALTL.US,D,20231019,000000,33.65,33.74,32.9437,33.04,107240,0
+ALTL.US,D,20231020,000000,32.88,32.88,32.37,32.37,101364,0
+ALTL.US,D,20231023,000000,32.16,32.715,32.02,32.27,70622,0
+ALTL.US,D,20231024,000000,32.46,32.6716,32.2036,32.44,126841,0
+ALTL.US,D,20231025,000000,32.12,32.12,31.511,31.57,105924,0
+ALTL.US,D,20231026,000000,31.56,31.69,31.23,31.36,123749,0
+ALTL.US,D,20231027,000000,31.55,31.58,31.0819,31.16,126095,0
+ALTL.US,D,20231030,000000,31.33,31.55,31.04,31.37,96961,0
+ALTL.US,D,20231031,000000,31.36,31.5941,31.18,31.53,59428,0
+ALTL.US,D,20231101,000000,31.45,31.55,31.124,31.5474,80789,0
+ALTL.US,D,20231102,000000,31.67,32.03,31.67,31.99,314135,0
+ALTL.US,D,20231103,000000,32.21,32.3599,32.19,32.195,46396,0
+ALTL.US,D,20231106,000000,32.23,32.25,32.16,32.19,58552,0
+ALTL.US,D,20231107,000000,32.15,32.2199,32.0928,32.14,83922,0
+ALTL.US,D,20231108,000000,32.18,32.2121,31.9483,32.08,103999,0
+ALTL.US,D,20231109,000000,32.11,32.11,31.9024,31.91,70433,0
+ALTL.US,D,20231110,000000,32.01,32.1444,31.8681,32.11,97284,0
+ALTL.US,D,20231113,000000,32.07,32.21,32.07,32.11,296605,0
+ALTL.US,D,20231114,000000,32.38,32.58,32.33,32.51,113326,0
+ALTL.US,D,20231115,000000,32.53,32.6041,32.455,32.49,92111,0
+ALTL.US,D,20231116,000000,32.5,32.609,32.5,32.56,73730,0
+ALTL.US,D,20231117,000000,32.68,32.68,32.5,32.54,1118521,0
+ALTL.US,D,20231120,000000,32.46,32.64,32.408,32.58,103126,0
+ALTL.US,D,20231121,000000,32.6,32.71,32.535,32.69,69499,0
+ALTL.US,D,20231122,000000,32.76,32.88,32.727,32.87,123352,0
+ALTL.US,D,20231124,000000,32.87,32.96,32.85,32.96,26336,0
+ALTL.US,D,20231127,000000,32.94,32.94,32.845,32.88,66908,0
+ALTL.US,D,20231128,000000,32.85,32.98,32.82,32.825,54387,0
+ALTL.US,D,20231129,000000,32.89,32.89,32.652,32.68,175542,0
+ALTL.US,D,20231130,000000,32.71,33.05,32.66,33.04,103163,0
+ALTL.US,D,20231201,000000,33.02,33.2791,33.01,33.27,377209,0
+ALTL.US,D,20231204,000000,33.13,33.37,33.13,33.3186,81006,0
+ALTL.US,D,20231205,000000,33.25,33.3,33.1,33.11,542677,0
+ALTL.US,D,20231206,000000,33.15,33.21,33.1,33.18,383430,0
+ALTL.US,D,20231207,000000,33.22,33.26,33.125,33.175,124489,0
+ALTL.US,D,20231208,000000,33.17,33.2,33.0199,33.12,146203,0
+ALTL.US,D,20231211,000000,33.18,33.42,33.18,33.42,73539,0
+ALTL.US,D,20231212,000000,33.47,33.5741,33.37,33.54,142645,0
+ALTL.US,D,20231213,000000,33.53,34.12,33.5079,34.12,99142,0
+ALTL.US,D,20231214,000000,34.23,34.23,33.5901,33.62,264596,0
+ALTL.US,D,20231215,000000,33.43,33.435,33.18,33.27,200982,0
+ALTL.US,D,20231218,000000,33.39,33.53,33.38,33.45,84427,0
+ALTL.US,D,20231219,000000,33.46,33.55,33.4314,33.55,166976,0
+ALTL.US,D,20231220,000000,33.42,33.47,33.04,33.06,166231,0
+ALTL.US,D,20231221,000000,33.17,33.3202,33.06,33.29,110127,0
+ALTL.US,D,20231222,000000,33.37,33.5789,33.37,33.45,163990,0
+ALTL.US,D,20231226,000000,33.43,33.63,33.43,33.5781,117100,0
+ALTL.US,D,20231227,000000,33.36,33.45,33.33,33.45,93383,0
+ALTL.US,D,20231228,000000,33.42,33.59,33.42,33.56,288105,0
+ALTL.US,D,20231229,000000,33.5,33.635,33.47,33.63,154541,0
+ALTL.US,D,20240102,000000,33.52,33.93,33.52,33.93,244492,0
+ALTL.US,D,20240103,000000,33.52,33.52,32.8,32.95,141081,0
+ALTL.US,D,20240104,000000,32.82,33.09,32.78,32.88,80466,0
+ALTL.US,D,20240105,000000,32.8,33.35,32.8,33.07,63563,0
+ALTL.US,D,20240108,000000,33.15,33.7832,33.15,33.7685,55913,0
+ALTL.US,D,20240109,000000,33.47,33.81,33.47,33.641,122197,0
+ALTL.US,D,20240110,000000,33.65,33.8,33.3606,33.71,85451,0
+ALTL.US,D,20240111,000000,33.68,33.7396,33.17,33.6,61147,0
+ALTL.US,D,20240112,000000,33.72,33.72,33.1977,33.2599,59172,0
+ALTL.US,D,20240116,000000,33.03,33.19,32.8403,33.06,147399,0
+ALTL.US,D,20240117,000000,32.67,32.73,32.4499,32.71,43937,0
+ALTL.US,D,20240118,000000,32.99,33.11,32.7078,33.0899,55073,0
+ALTL.US,D,20240119,000000,33.24,33.65,33.08,33.63,40672,0
+ALTL.US,D,20240122,000000,33.86,34.2,33.8,33.9514,55140,0
+ALTL.US,D,20240123,000000,34.09,34.09,33.79,33.94,63437,0
+ALTL.US,D,20240124,000000,34.31,34.31,33.89,33.89,106501,0
+ALTL.US,D,20240125,000000,34.25,34.3,34.0356,34.17,90380,0
+ALTL.US,D,20240126,000000,34.09,34.2582,33.97,33.97,68855,0
+ALTL.US,D,20240129,000000,34.02,34.5,34.02,34.49,91394,0
+ALTL.US,D,20240130,000000,34.34,34.49,34.24,34.2514,50875,0
+ALTL.US,D,20240131,000000,33.98,34.3357,33.56,33.57,61049,0
+ALTL.US,D,20240201,000000,33.88,34.01,33.31,33.97,59563,0
+ALTL.US,D,20240202,000000,33.83,33.9081,33.6,33.72,74784,0
+ALTL.US,D,20240205,000000,33.59,33.59,33.42,33.42,51010,0
+ALTL.US,D,20240206,000000,33.48,33.6,33.4004,33.54,66244,0
+ALTL.US,D,20240207,000000,33.64,33.67,33.55,33.57,40801,0
+ALTL.US,D,20240208,000000,33.57,33.57,33.39,33.51,189239,0
+ALTL.US,D,20240209,000000,33.47,33.49,33.37,33.47,85988,0
+ALTL.US,D,20240212,000000,33.43,33.6337,33.38,33.61,50187,0
+ALTL.US,D,20240213,000000,33.5,33.64,33.162,33.33,115462,0
+ALTL.US,D,20240214,000000,33.41,33.41,33.24,33.41,62286,0
+ALTL.US,D,20240215,000000,33.46,33.73,33.46,33.72,84873,0
+ALTL.US,D,20240216,000000,33.64,33.83,33.55,33.6614,46650,0
+ALTL.US,D,20240220,000000,33.64,33.95,33.64,33.76,104014,0
+ALTL.US,D,20240221,000000,33.79,33.975,33.78,33.97,472155,0
+ALTL.US,D,20240222,000000,33.96,34.22,33.9,34.16,53830,0
+ALTL.US,D,20240223,000000,34.21,34.4147,34.21,34.31,46921,0
+ALTL.US,D,20240226,000000,34.28,34.32,34.08,34.08,68830,0
+ALTL.US,D,20240227,000000,34.1,34.12,33.995,34.12,84959,0
+ALTL.US,D,20240228,000000,34.11,34.22,34.1,34.19,145595,0
+ALTL.US,D,20240229,000000,34.24,34.24,34.04,34.11,120489,0
+ALTL.US,D,20240301,000000,34.07,34.0853,33.89,34.06,142024,0
+ALTL.US,D,20240304,000000,33.93,34.17,33.93,34.15,100117,0
+ALTL.US,D,20240305,000000,34.16,34.3,33.97,34.07,87256,0
+ALTL.US,D,20240306,000000,34.17,34.38,34.17,34.28,96992,0
+ALTL.US,D,20240307,000000,34.45,34.47,34.345,34.39,59764,0
+ALTL.US,D,20240308,000000,34.39,34.5067,34.31,34.42,58087,0
+ALTL.US,D,20240311,000000,34.38,34.58,34.34,34.57,50985,0
+ALTL.US,D,20240312,000000,34.55,34.71,34.51,34.6,57744,0
+ALTL.US,D,20240313,000000,34.65,34.69,34.51,34.58,66843,0
+ALTL.US,D,20240314,000000,34.58,34.58,34.24,34.4,53198,0
+ALTL.US,D,20240315,000000,34.15,34.415,34.15,34.36,148046,0
+ALTL.US,D,20240318,000000,34.4,34.58,34.39,34.46,52298,0
+ALTL.US,D,20240319,000000,34.52,34.6899,34.5168,34.67,59556,0
+ALTL.US,D,20240320,000000,34.69,34.75,34.6,34.73,41980,0
+ALTL.US,D,20240321,000000,34.73,34.8,34.62,34.72,56988,0
+ALTL.US,D,20240322,000000,34.74,34.75,34.6,34.6,55107,0
+ALTL.US,D,20240325,000000,34.65,34.66,34.46,34.47,76972,0
+ALTL.US,D,20240326,000000,34.49,34.564,34.45,34.46,51617,0
+ALTL.US,D,20240327,000000,34.63,34.96,34.63,34.95,41273,0
+ALTL.US,D,20240328,000000,34.98,35.12,34.98,35.04,47544,0
+ALTL.US,D,20240401,000000,35.07,35.07,34.82,34.84,51761,0
+ALTL.US,D,20240402,000000,34.79,34.87,34.73,34.76,53842,0
+ALTL.US,D,20240403,000000,34.73,34.76,34.545,34.6,111494,0
+ALTL.US,D,20240404,000000,34.8,34.8,34.26,34.33,35352,0
+ALTL.US,D,20240405,000000,34.32,34.5,34.2899,34.44,43785,0
+ALTL.US,D,20240408,000000,34.41,34.52,34.4,34.43,61261,0
+ALTL.US,D,20240409,000000,34.51,34.51,34.28,34.51,44392,0
+ALTL.US,D,20240410,000000,34.18,34.275,34.0175,34.14,85840,0
+ALTL.US,D,20240411,000000,34.17,34.19,33.85,33.85,80823,0
+ALTL.US,D,20240412,000000,33.75,33.83,33.49,33.56,31256,0
+ALTL.US,D,20240415,000000,33.82,33.86,33.3625,33.42,69740,0
+ALTL.US,D,20240416,000000,33.46,33.48,33.31,33.31,63893,0
+ALTL.US,D,20240417,000000,33.46,33.512,33.285,33.43,46950,0
+ALTL.US,D,20240418,000000,33.52,33.604,33.425,33.54,38458,0
+ALTL.US,D,20240419,000000,33.64,33.9,33.64,33.9,29113,0
+ALTL.US,D,20240422,000000,34,34.2898,33.92,34.14,58004,0
+ALTL.US,D,20240423,000000,34.22,34.305,34.213,34.24,30936,0
+ALTL.US,D,20240424,000000,34.11,34.3779,34.0168,34.35,42848,0
+ALTL.US,D,20240425,000000,34.27,34.4,34.07,34.27,26981,0
+ALTL.US,D,20240426,000000,34.16,34.22,34.075,34.075,50145,0
+ALTL.US,D,20240429,000000,34.12,34.2401,34.11,34.23,29695,0
+ALTL.US,D,20240430,000000,34.11,34.1591,33.98,33.99,30583,0
+ALTL.US,D,20240501,000000,33.91,34.24,33.81,33.98,57334,0
+ALTL.US,D,20240502,000000,34.05,34.085,33.885,34,262777,0
+ALTL.US,D,20240503,000000,34.12,34.17,33.91,34.15,100553,0
+ALTL.US,D,20240506,000000,34.25,34.265,34.13,34.2649,35999,0
+ALTL.US,D,20240507,000000,34.41,34.57,34.4,34.57,96883,0
+ALTL.US,D,20240508,000000,34.54,34.58,34.5,34.56,43920,0
+ALTL.US,D,20240509,000000,34.56,34.76,34.56,34.7504,54178,0
+ALTL.US,D,20240510,000000,34.81,34.9251,34.8,34.9051,65400,0
+ALTL.US,D,20240513,000000,34.96,35.06,34.84,34.86,144583,0
+ALTL.US,D,20240514,000000,34.95,34.95,34.705,34.8651,32885,0
+ALTL.US,D,20240515,000000,34.94,35.045,34.94,34.99,21537,0
+ALTL.US,D,20240516,000000,35.08,35.23,35.07,35.18,24841,0
+ALTL.US,D,20240517,000000,35.2,35.24,35.07,35.24,62574,0
+ALTL.US,D,20240520,000000,35.25,35.25,35.06,35.06,53243,0
+ALTL.US,D,20240521,000000,35.08,35.11,34.9899,35.08,23557,0
+ALTL.US,D,20240522,000000,35.03,35.1794,35.02,35.0425,28420,0
+ALTL.US,D,20240523,000000,35.02,35.02,34.59,34.59,24911,0
+ALTL.US,D,20240524,000000,34.7,34.75,34.64,34.6675,15156,0
+ALTL.US,D,20240528,000000,34.61,34.6131,34.23,34.26,24244,0
+ALTL.US,D,20240529,000000,34.09,34.13,33.98,34.01,29396,0
+ALTL.US,D,20240530,000000,34.0711,34.24,34.055,34.2183,19346,0
+ALTL.US,D,20240531,000000,34.26,34.83,34.26,34.83,16686,0
+ALTL.US,D,20240603,000000,34.77,34.81,34.55,34.71,19144,0
+ALTL.US,D,20240604,000000,34.65,34.9473,34.64,34.92,24289,0
+ALTL.US,D,20240605,000000,34.93,34.93,34.71,34.91,25473,0
+ALTL.US,D,20240606,000000,34.88,34.9525,34.85,34.8708,27779,0
+ALTL.US,D,20240607,000000,34.84,35.035,34.81,34.8648,14884,0
+ALTL.US,D,20240610,000000,34.83,34.85,34.65,34.82,14470,0
+ALTL.US,D,20240611,000000,34.71,34.77,34.5983,34.7669,12482,0
+ALTL.US,D,20240612,000000,34.95,34.95,34.65,34.7162,31279,0
+ALTL.US,D,20240613,000000,34.67,34.7051,34.4886,34.7046,49833,0
+ALTL.US,D,20240614,000000,34.56,34.63,34.4,34.63,21852,0
+ALTL.US,D,20240617,000000,34.55,34.915,34.48,34.87,49976,0
+ALTL.US,D,20240618,000000,34.9101,34.98,34.8,34.98,24610,0
+ALTL.US,D,20240620,000000,34.93,35.1451,34.93,35.08,42817,0
+ALTL.US,D,20240621,000000,35.18,35.18,35.03,35.1179,16947,0
+ALTL.US,D,20240624,000000,35.17,35.51,35.14,35.3717,23660,0
+ALTL.US,D,20240625,000000,35.38,35.38,35.04,35.0503,55561,0
+ALTL.US,D,20240626,000000,34.92,34.92,34.78,34.9142,36132,0
+ALTL.US,D,20240627,000000,34.73,34.7386,34.57,34.6708,23274,0
+ALTL.US,D,20240628,000000,34.69,34.7402,34.51,34.56,22125,0
+ALTL.US,D,20240701,000000,34.67,34.76,34.3001,34.35,27123,0
+ALTL.US,D,20240702,000000,34.33,34.49,34.33,34.49,18893,0
+ALTL.US,D,20240703,000000,34.52,34.5458,34.41,34.43,41738,0
+ALTL.US,D,20240705,000000,34.44,34.59,34.31,34.59,19580,0
+ALTL.US,D,20240708,000000,34.59,34.66,34.48,34.5,18043,0
+ALTL.US,D,20240709,000000,34.49,34.6,34.4079,34.47,38380,0
+ALTL.US,D,20240710,000000,34.49,34.74,34.49,34.74,36330,0
+ALTL.US,D,20240711,000000,34.76,35.105,34.76,35.07,130682,0
+ALTL.US,D,20240712,000000,35.16,35.4235,35.16,35.24,72201,0
+ALTL.US,D,20240715,000000,35.27,35.365,35.1775,35.2,94851,0
+ALTL.US,D,20240716,000000,35.28,35.59,35.28,35.58,27595,0
+ALTL.US,D,20240717,000000,35.57,35.99,35.57,35.91,25690,0
+ALTL.US,D,20240718,000000,35.76,36.09,35.7,35.72,29212,0
+ALTL.US,D,20240719,000000,35.81,35.81,35.4142,35.47,27003,0
+ALTL.US,D,20240722,000000,35.55,35.68,35.4405,35.68,10273,0
+ALTL.US,D,20240723,000000,35.67,35.7,35.5,35.5,45157,0
+ALTL.US,D,20240724,000000,35.39,35.51,35.27,35.39,47011,0
+ALTL.US,D,20240725,000000,35.47,35.745,35.41,35.41,22374,0
+ALTL.US,D,20240726,000000,35.54,35.91,35.54,35.8,16200,0
+ALTL.US,D,20240729,000000,35.75,35.99,35.73,35.94,66308,0
+ALTL.US,D,20240730,000000,35.91,36.15,35.91,36.117,38997,0
+ALTL.US,D,20240731,000000,36.21,36.225,36.04,36.04,54584,0
+ALTL.US,D,20240801,000000,36.16,36.28,36.03,36.28,20736,0
+ALTL.US,D,20240802,000000,36.35,36.51,36.02,36.321,33565,0
+ALTL.US,D,20240805,000000,36.16,36.29,35.47,35.5485,44280,0
+ALTL.US,D,20240806,000000,35.61,36.18,35.61,35.79,49263,0
+ALTL.US,D,20240807,000000,35.95,36.27,35.79,35.8,47528,0
+ALTL.US,D,20240808,000000,35.8,36.16,35.8,36.16,43480,0
+ALTL.US,D,20240809,000000,36.1,36.21,35.87,36.18,39157,0
+ALTL.US,D,20240812,000000,36.18,36.18,35.9619,36.03,14188,0
+ALTL.US,D,20240813,000000,36.08,36.21,35.94,36.21,51693,0
+ALTL.US,D,20240814,000000,36.19,36.4566,36.14,36.4062,15573,0
+ALTL.US,D,20240815,000000,36.56,36.62,36.44,36.56,36071,0
+ALTL.US,D,20240816,000000,36.54,36.75,36.54,36.7,41259,0
+ALTL.US,D,20240819,000000,36.73,36.89,36.73,36.8697,31563,0
+ALTL.US,D,20240820,000000,36.9218,36.96,36.85,36.8837,15387,0
+ALTL.US,D,20240821,000000,37.0031,37.0944,36.941,37.0944,14871,0
+ALTL.US,D,20240822,000000,37.18,37.18,37.03,37.11,15706,0
+ALTL.US,D,20240823,000000,37.23,37.31,37.13,37.2841,28984,0
+ALTL.US,D,20240826,000000,37.34,37.575,37.34,37.39,36966,0
+ALTL.US,D,20240827,000000,37.39,37.48,37.39,37.47,31550,0
+ALTL.US,D,20240828,000000,37.47,37.7,37.38,37.5391,35685,0
+ALTL.US,D,20240829,000000,37.61,37.7232,37.53,37.61,15665,0
+ALTL.US,D,20240830,000000,37.735,37.91,37.5381,37.91,31999,0
+ALTL.US,D,20240903,000000,37.81,38.0702,37.8,37.8692,44587,0
+ALTL.US,D,20240904,000000,37.94,38.17,37.82,38.0108,23948,0
+ALTL.US,D,20240905,000000,38.06,38.06,37.555,37.6961,34803,0
+ALTL.US,D,20240906,000000,37.73,37.86,37.4,37.4026,38696,0
+ALTL.US,D,20240909,000000,37.55,37.9,37.54,37.7824,18908,0
+ALTL.US,D,20240910,000000,37.866585,37.9068,37.68,37.7854,19660,0
+ALTL.US,D,20240911,000000,37.71,37.71,37.03,37.5785,35040,0
+ALTL.US,D,20240912,000000,37.6,37.75,37.4042,37.7206,14115,0
+ALTL.US,D,20240913,000000,37.81,38.0049,37.75,37.95,29588,0
+ALTL.US,D,20240916,000000,38.1,38.28,38.1,38.22,32979,0
+ALTL.US,D,20240917,000000,38.22,38.308,38.035,38.1,31409,0
+ALTL.US,D,20240918,000000,38.1,38.13,37.8007,37.8405,18918,0
+ALTL.US,D,20240919,000000,38.11,38.11,37.8201,37.9383,16030,0
+ALTL.US,D,20240920,000000,37.7839,37.94,37.7839,37.94,17154,0
+ALTL.US,D,20240923,000000,37.99,38.18,37.99,38.1509,7484,0
+ALTL.US,D,20240924,000000,38.11,38.13,38.0041,38.0299,19218,0
+ALTL.US,D,20240925,000000,38.12,38.12,37.93,37.94,42187,0
+ALTL.US,D,20240926,000000,37.82,38.031,37.82,37.9097,19918,0
+ALTL.US,D,20240927,000000,37.96,38.19,37.96,38.0504,10128,0
+ALTL.US,D,20240930,000000,38.09,38.16,37.934,38.16,33372,0
+ALTL.US,D,20241001,000000,38.1,38.23,38.04,38.15,24709,0
+ALTL.US,D,20241002,000000,38.1,38.13,37.96,38.11,48084,0
+ALTL.US,D,20241003,000000,38.04,38.04,37.81728,37.89,51074,0
+ALTL.US,D,20241004,000000,37.91,38.07,37.805,38.05,28369,0
+ALTL.US,D,20241007,000000,37.94,37.94,37.52,37.5924,14228,0
+ALTL.US,D,20241008,000000,37.72,37.845,37.65,37.8199,27930,0
+ALTL.US,D,20241009,000000,37.79,38.105,37.7818,38.02,52120,0
+ALTL.US,D,20241010,000000,38.06,38.0721,37.8,37.86,22055,0
+ALTL.US,D,20241011,000000,37.97,38.22,37.97,38.2085,25636,0
+ALTL.US,D,20241014,000000,38.24,38.5464,38.24,38.52,23634,0
+ALTL.US,D,20241015,000000,38.61,38.96,38.59,38.59,23981,0
+ALTL.US,D,20241016,000000,38.6,38.86,38.6,38.83,34098,0
+ALTL.US,D,20241017,000000,38.86,38.86,38.72,38.7797,18228,0
+ALTL.US,D,20241018,000000,38.76,38.905,38.6955,38.8725,19601,0
+ALTL.US,D,20241021,000000,38.82,38.84,38.52,38.59,18547,0
+ALTL.US,D,20241022,000000,38.46,38.5903,38.3879,38.5625,25713,0
+ALTL.US,D,20241023,000000,38.42,38.5798,38.42,38.5459,15205,0
+ALTL.US,D,20241024,000000,38.5,38.551,38.4,38.4446,16356,0
+ALTL.US,D,20241025,000000,38.46,38.46,37.98,37.99,18731,0
+ALTL.US,D,20241028,000000,38.16,38.2459,38.12,38.14,123395,0
+ALTL.US,D,20241029,000000,38.03,38.14,37.97,37.9753,45445,0
+ALTL.US,D,20241030,000000,37.97,38.0999,37.97,38.02,17942,0
+ALTL.US,D,20241031,000000,37.96,38.04,37.81,37.81,52743,0
+ALTL.US,D,20241101,000000,37.91,38.03,37.7509,37.7509,10072,0
+ALTL.US,D,20241104,000000,37.77,37.79,37.54,37.6679,17451,0
+ALTL.US,D,20241105,000000,37.71,38.01,37.6777,37.99,20637,0
+ALTL.US,D,20241106,000000,38.79,38.79,38.47,38.6796,21337,0
+ALTL.US,D,20241107,000000,38.74,38.74,38.605,38.62,238336,0
+ALTL.US,D,20241108,000000,38.74,39.0679,38.735,38.9555,71411,0
+ALTL.US,D,20241111,000000,39.103,39.2801,39.03,39.0711,12441,0
+ALTL.US,D,20241112,000000,39.09,39.12,38.94,39,23772,0
+ALTL.US,D,20241113,000000,38.9805,39.11,38.96,39.035,42053,0
+ALTL.US,D,20241114,000000,38.94,39.01,38.695,38.71,48271,0
+ALTL.US,D,20241115,000000,38.6541,38.69,38.62,38.67,23220,0
+ALTL.US,D,20241118,000000,38.68,38.895,38.67,38.83,32372,0
+ALTL.US,D,20241119,000000,38.62,38.839,38.62,38.77,20272,0
+ALTL.US,D,20241120,000000,38.6572,38.8552,38.63,38.84,29821,0
+ALTL.US,D,20241121,000000,39.08,39.2699,38.93,39.25,17828,0
+ALTL.US,D,20241122,000000,39.365,39.48,39.32,39.4,19304,0
+ALTL.US,D,20241125,000000,39.55,39.6351,39.3724,39.4976,18264,0
+ALTL.US,D,20241126,000000,39.4883,39.75,39.4883,39.7106,24393,0
+ALTL.US,D,20241127,000000,39.8,40.0001,39.8,39.82,20592,0
+ALTL.US,D,20241129,000000,39.86,39.97,39.85,39.88,9561,0
+ALTL.US,D,20241202,000000,39.68,39.87,39.413,39.5,32743,0
+ALTL.US,D,20241203,000000,39.31,39.56,39.28,39.28,14894,0
+ALTL.US,D,20241204,000000,39.16,39.2108,39.11,39.1643,18559,0
+ALTL.US,D,20241205,000000,39.1163,39.213996,39.1,39.13,29978,0
+ALTL.US,D,20241206,000000,39.2375,39.2375,38.92,38.94,20131,0
+ALTL.US,D,20241209,000000,38.8604,38.9763,38.5902,38.6004,22037,0
+ALTL.US,D,20241210,000000,38.45,38.7,38.3143,38.59,19381,0
+ALTL.US,D,20241211,000000,38.61,38.64,38.35,38.35,18314,0
+ALTL.US,D,20241212,000000,38.42,38.5,38.32,38.33,25674,0
+ALTL.US,D,20241213,000000,38.36,38.4201,38.22591,38.26,21014,0
+ALTL.US,D,20241216,000000,38.34,38.36,38.05,38.05,29182,0
+ALTL.US,D,20241217,000000,37.8903,38.0788,37.845,37.89,32595,0
+ALTL.US,D,20241218,000000,37.85,37.91,37.12,37.12,17112,0
+ALTL.US,D,20241219,000000,37.155,37.2998,37.07,37.07,26251,0
+ALTL.US,D,20241220,000000,37.18,37.6,37.01,37.45,115637,0
+ALTL.US,D,20241223,000000,37.18,37.46,37.17,37.46,31548,0
+ALTL.US,D,20241224,000000,37.4349,37.72,37.4322,37.72,12461,0
+ALTL.US,D,20241226,000000,37.69,37.772472,37.68,37.7405,15265,0
+ALTL.US,D,20241227,000000,37.525,37.525,37.25,37.37,25942,0
+ALTL.US,D,20241230,000000,37.11,37.17,36.89,37.07,24116,0
+ALTL.US,D,20241231,000000,37.195,37.25,36.99,37.17,34700,0
+ALTL.US,D,20250102,000000,37.3512,37.37,36.91,36.99,33276,0
+ALTL.US,D,20250103,000000,37.339,37.83,37.17,37.83,18336,0
+ALTL.US,D,20250106,000000,38.7519,38.77,38.3222,38.37,21193,0
+ALTL.US,D,20250107,000000,38.585,38.59,37.78,37.92,43244,0
+ALTL.US,D,20250108,000000,37.53,37.75,37.315,37.62,29544,0
+ALTL.US,D,20250110,000000,37.13,37.3823,36.94,37.12,32606,0
+ALTL.US,D,20250113,000000,36.5,36.97,36.48,36.97,24840,0
+ALTL.US,D,20250114,000000,37.45,37.4609,36.9759,37.2655,25321,0
+ALTL.US,D,20250115,000000,38.16,38.16,37.8306,37.9267,22385,0
+ALTL.US,D,20250116,000000,38.13,38.33,37.971,38.06,30465,0
+ALTL.US,D,20250117,000000,38.53,38.695,38.45,38.59,18511,0
+ALTL.US,D,20250121,000000,38.9523,39.29,38.8322,39.19,23087,0
+ALTL.US,D,20250122,000000,39.589289,39.79,39.58,39.58,12876,0
+ALTL.US,D,20250123,000000,39.29,39.6939,39.235,39.6939,11008,0
+ALTL.US,D,20250124,000000,39.75,39.81,39.34,39.4314,24002,0
+ALTL.US,D,20250127,000000,37.9501,38.21,37.33,37.71,19154,0
+ALTL.US,D,20250128,000000,37.62,38.08,37.47,37.99,179805,0
+ALTL.US,D,20250129,000000,38.0023,38.0762,37.73,37.87,19706,0
+ALTL.US,D,20250130,000000,38.22,38.6208,38.1535,38.46,85881,0
+ALTL.US,D,20250131,000000,38.66,38.8486,38.0998,38.0998,10907,0
+ALTL.US,D,20250203,000000,37.11,37.725,37.03,37.485,22279,0
+ALTL.US,D,20250204,000000,37.74,37.9224,37.7005,37.89,18288,0
+ALTL.US,D,20250205,000000,37.9,38.23,37.8183,38.16,9793,0
+ALTL.US,D,20250206,000000,38.24,38.34,38.1,38.34,14072,0
+ALTL.US,D,20250207,000000,38.6,38.6,37.9939,38.0928,17375,0
+ALTL.US,D,20250210,000000,38.39,38.61,38.3134,38.59,18668,0
+ALTL.US,D,20250211,000000,38.375,38.41,38.080429,38.16,13774,0
+ALTL.US,D,20250212,000000,37.86,38.1856,37.75,38.1,11765,0
+ALTL.US,D,20250213,000000,38.2,38.6,38.2,38.6,17156,0
+ALTL.US,D,20250214,000000,38.77,38.935,38.72,38.93,12027,0
+ALTL.US,D,20250218,000000,39.2177,39.69,39.2177,39.69,21550,0
+ALTL.US,D,20250219,000000,39.36,40.0111,39.36,39.6804,13072,0
+ALTL.US,D,20250220,000000,39.52,39.56,38.86,39.24,24226,0
+ALTL.US,D,20250221,000000,39.23,39.38,37.75,37.895,16116,0
+ALTL.US,D,20250224,000000,37.89,37.89,37.22,37.25,54262,0
+ALTL.US,D,20250225,000000,37.08,37.16,36.490784,36.62,11782,0
+ALTL.US,D,20250226,000000,37.19,37.74,37.0769,37.24,23282,0
+ALTL.US,D,20250227,000000,37.39,37.39,35.87,35.87,30159,0
+ALTL.US,D,20250228,000000,35.5938,36.21,35.451,36.21,16964,0
+ALTL.US,D,20250303,000000,36.3,36.52,34.71,34.96,21799,0
+ALTL.US,D,20250304,000000,34.93,34.93,34.315,34.34,40721,0
+ALTL.US,D,20250305,000000,34.37,34.525,34.192538,34.4402,21400,0
+ALTL.US,D,20250306,000000,34.2402,34.2957,34.0049,34.2431,17243,0
+ALTL.US,D,20250307,000000,34.28,34.63,34.15,34.5734,145060,0
+ALTL.US,D,20250310,000000,34.64,35.0512,34.32,34.4823,35837,0
+ALTL.US,D,20250311,000000,34.24,34.49,33.85,33.87,25877,0
+ALTL.US,D,20250312,000000,33.61,33.86,33.4506,33.5,11634,0
+ALTL.US,D,20250313,000000,33.582,33.68,33.43,33.52,32095,0
+ALTL.US,D,20250314,000000,33.52,33.8789,33.52,33.8789,28167,0
+ALTL.US,D,20250317,000000,33.98,34.28,33.98,34.2208,15667,0
+ALTL.US,D,20250318,000000,34.21,34.21,34.0156,34.1,8575,0
+ALTL.US,D,20250319,000000,34.105,34.255,34.0452,34.2208,8926,0
+ALTL.US,D,20250320,000000,34.06,34.2167,34.06,34.1532,16209,0
+ALTL.US,D,20250321,000000,34.0001,34.06,33.82,33.9068,14745,0
+ALTL.US,D,20250324,000000,34.13,34.21,34.04,34.1604,12605,0
+ALTL.US,D,20250325,000000,34.1569,34.16,33.9155,34.0405,17048,0
+ALTL.US,D,20250326,000000,34.24,34.4235,34.12,34.3665,19388,0
+ALTL.US,D,20250327,000000,34.4,34.58,34.4,34.5462,14632,0
+ALTL.US,D,20250328,000000,34.5325,34.5325,34.315,34.3688,10770,0
+ALTL.US,D,20250331,000000,34.56,34.8416,34.52,34.8139,5544,0
+ALTL.US,D,20250401,000000,34.7,34.87,34.59,34.7947,14243,0
+ALTL.US,D,20250402,000000,34.6,34.8656,34.6,34.8645,13802,0
+ALTL.US,D,20250403,000000,34.8147,34.98,34.49,34.5564,8170,0
+ALTL.US,D,20250404,000000,34.11,34.18,32.64,32.647,10533,0
+ALTL.US,D,20250407,000000,31.95,32.87,31.45,32.04,30127,0
+ALTL.US,D,20250408,000000,32.59,32.78,31.39,31.72,17715,0
+ALTL.US,D,20250409,000000,31.63,33.135,31.2985,33.1029,30969,0
+ALTL.US,D,20250410,000000,32.96,33.0425,32.1562,32.8162,8350,0
+ALTL.US,D,20250411,000000,32.62,33.4086,32.62,33.334,13341,0
+ALTL.US,D,20250414,000000,33.65,33.885,33.607,33.7732,18117,0
+ALTL.US,D,20250415,000000,33.88,33.8964,33.627376,33.6276,7809,0
+ALTL.US,D,20250416,000000,33.65,33.761,33.183,33.3239,13258,0
+ALTL.US,D,20250417,000000,33.48,33.889,33.37,33.5779,7835,0
+ALTL.US,D,20250421,000000,33.44,33.45,32.695,33.02,31547,0
+ALTL.US,D,20250422,000000,33.27,33.7,33.17,33.66,8202,0
+ALTL.US,D,20250423,000000,33.65,33.7,33.418,33.6232,17326,0
+ALTL.US,D,20250424,000000,33.33,33.64,33.33,33.56,4249,0
+ALTL.US,D,20250425,000000,33.49,33.5,33.1822,33.418,17064,0
+ALTL.US,D,20250428,000000,33.58,33.58,33.33,33.5545,7915,0
+ALTL.US,D,20250429,000000,33.54,33.81,33.54,33.77,10279,0
+ALTL.US,D,20250430,000000,33.48,34.0106,33.4,34.0106,4806,0
+ALTL.US,D,20250501,000000,33.8799,33.91,33.742,33.742,8140,0
+ALTL.US,D,20250502,000000,33.9,34.05,33.83,33.9971,9639,0
+ALTL.US,D,20250505,000000,33.75,34,33.75,33.87,14739,0
+ALTL.US,D,20250506,000000,33.9096,33.9685,33.8,33.81,3064,0
+ALTL.US,D,20250507,000000,33.885,34.15,33.885,34.0148,6451,0
+ALTL.US,D,20250508,000000,34.06,34.22,33.8813,33.8813,2925,0
+ALTL.US,D,20250509,000000,33.8551,33.91,33.7899,33.8331,7093,0
+ALTL.US,D,20250512,000000,33.77,34.11,33.71,33.8465,4661,0
+ALTL.US,D,20250513,000000,33.77,33.81,33.58,33.59,17535,0
+ALTL.US,D,20250514,000000,33.47,33.51,33.21,33.3515,11113,0
+ALTL.US,D,20250515,000000,33.6286,34.01,33.6286,34,19675,0
+ALTL.US,D,20250516,000000,34.077,34.36,33.97,34.34,24710,0
+ALTL.US,D,20250519,000000,34.315,34.52,34.25,34.5012,11094,0
+ALTL.US,D,20250520,000000,34.5027,34.55,34.43,34.47,20085,0
+ALTL.US,D,20250521,000000,34.34,34.39,34.02,34.02,13641,0
+ALTL.US,D,20250522,000000,33.71,33.98,33.6534,33.819,31327,0
+ALTL.US,D,20250523,000000,33.79,33.93,33.6603,33.86,12095,0
+ALTL.US,D,20250527,000000,33.965,34.235,33.965,34.2084,8383,0
+ALTL.US,D,20250528,000000,34.155,34.16,33.92,33.94,28542,0
+ALTL.US,D,20250529,000000,33.89,34.11,33.89,34.11,13617,0
+ALTL.US,D,20250530,000000,34.14,34.39,34.11,34.33,11333,0
+ALTL.US,D,20250602,000000,34.09,34.3012,34.09,34.3012,10885,0
+ALTL.US,D,20250603,000000,34.44,35.02,34.43,34.98,420934,0
+ALTL.US,D,20250604,000000,35.12,35.24,35.0533,35.07,63357,0
+ALTL.US,D,20250605,000000,35,35.3064,34.54,34.7573,19778,0
+ALTL.US,D,20250606,000000,35.35,35.405,35.2456,35.27,11031,0
+ALTL.US,D,20250609,000000,35.67,35.79,35.53,35.6362,6517,0
+ALTL.US,D,20250610,000000,35.72,35.94,35.7032,35.94,34264,0
+ALTL.US,D,20250611,000000,35.938342,36.09,35.68,35.7889,12459,0
+ALTL.US,D,20250612,000000,35.55,35.855,35.55,35.79,11834,0
+ALTL.US,D,20250613,000000,35.38,35.5301,35.01,35.0774,8965,0
+ALTL.US,D,20250616,000000,35.58,36.0158,35.58,35.9384,8522,0
+ALTL.US,D,20250617,000000,35.99,36.109,35.53,35.6072,34145,0
+ALTL.US,D,20250618,000000,35.66,35.97,35.66,35.744,19112,0
+ALTL.US,D,20250620,000000,35.9512,36.11,35.5465,35.706,15777,0
+ALTL.US,D,20250623,000000,35.73,36,35.21,35.98,25044,0
+ALTL.US,D,20250624,000000,36.45,36.8126,36.41,36.7924,19818,0
+ALTL.US,D,20250625,000000,36.8829,36.8829,36.6958,36.8,20879,0
+ALTL.US,D,20250626,000000,37.08,37.4046,37.02,37.4046,8145,0
+ALTL.US,D,20250627,000000,37.64,37.76,37.27,37.52,12301,0
+ALTL.US,D,20250630,000000,37.65,37.75,37.63,37.66,12582,0
+ALTL.US,D,20250701,000000,37.59,37.8726,37.27,37.71,14657,0
+ALTL.US,D,20250702,000000,37.8596,38.37,37.76,38.37,9339,0
+ALTL.US,D,20250703,000000,38.6,38.82,38.6,38.74,26750,0
+ALTL.US,D,20250707,000000,38.61,38.65,38.05,38.25,33904,0
+ALTL.US,D,20250708,000000,38.57,38.7538,38.45,38.651,9346,0
+ALTL.US,D,20250709,000000,38.93,38.93,38.705,38.8706,12398,0
+ALTL.US,D,20250710,000000,39.15,39.5086,39.15,39.4,10741,0
+ALTL.US,D,20250711,000000,39.07,39.2366,39.07,39.12,13186,0
+ALTL.US,D,20250714,000000,38.94,39.1291,38.925,39.11,24606,0
+ALTL.US,D,20250715,000000,39.23,39.23,38.85,38.8511,17947,0
+ALTL.US,D,20250716,000000,38.6901,38.93,38.18,38.9,31027,0
+ALTL.US,D,20250717,000000,39.11,39.4216,39.1,39.4,25255,0
+ALTL.US,D,20250718,000000,39.6618,39.6618,39.485,39.6063,13589,0
+ALTL.US,D,20250721,000000,39.74,39.87,39.44,39.44,19185,0
+ALTL.US,D,20250722,000000,38.99,39.54,38.99,39.47,38394,0
+ALTL.US,D,20250723,000000,39.75,39.9638,39.73,39.8931,14302,0
+ALTL.US,D,20250724,000000,39.77,39.96,39.74,39.74,28573,0
+ALTL.US,D,20250725,000000,39.79,40.07,39.79,40.07,11461,0
+ALTL.US,D,20250728,000000,40.26,40.38,40.21,40.3496,51712,0
+ALTL.US,D,20250729,000000,40.51,40.51,39.87,40.06,46771,0
+ALTL.US,D,20250730,000000,40.27,40.51,40.01,40.23,19395,0
+ALTL.US,D,20250731,000000,40.01,40.090451,39.58,39.71,63998,0
+ALTL.US,D,20250801,000000,38.69,39.15,38.29,38.95,21588,0
+ALTL.US,D,20250804,000000,39.448,39.51,39.3792,39.51,4194,0
+ALTL.US,D,20250805,000000,39.53,39.73,38.85,39.23,16353,0
+ALTL.US,D,20250806,000000,38.95,39.0505,38.9,39.0068,17082,0
+ALTL.US,D,20250807,000000,39.38,39.38,38.8,38.98,28206,0
+ALTL.US,D,20250808,000000,39.21,39.2895,39.1253,39.1746,142604,0
+ALTL.US,D,20250811,000000,39.48,39.48,39.03,39.07,13517,0
+ALTL.US,D,20250812,000000,39.52,40.1925,39.49,40.1925,11681,0
+ALTL.US,D,20250813,000000,40.429869,40.511,40.161,40.511,22529,0
+ALTL.US,D,20250814,000000,40.09,40.29,40.01,40.27,15750,0
+ALTL.US,D,20250815,000000,39.91,40.3,39.8,39.84,8294,0
+ALTL.US,D,20250818,000000,39.96,40.15,39.96,40.1405,30438,0
+ALTL.US,D,20250819,000000,40.06,40.2,39.6,39.68,25104,0
+ALTL.US,D,20250820,000000,39.43,39.52,38.915,39.4091,23680,0
+ALTL.US,D,20250821,000000,39.18,39.3,39.06,39.19,25519,0
+ALTL.US,D,20250822,000000,40.02,40.595,39.34,40.449,10289,0
+ALTL.US,D,20250825,000000,40.44,40.46,40.35,40.3635,20894,0
+ALTL.US,D,20250826,000000,40.445,40.5737,40.4146,40.5737,20633,0
+ALTL.US,D,20250827,000000,40.63,40.86,40.63,40.813,14880,0
+ALTL.US,D,20250828,000000,41.0061,41.0922,40.96,41.0922,9012,0
+ALTL.US,D,20250829,000000,40.8887,40.8887,40.4637,40.4815,10529,0
+ALTL.US,D,20250902,000000,39.72,40.09,39.62,40.09,18875,0
+ALTL.US,D,20250903,000000,40.13,40.1622,39.84,40.02,8309,0
+ALTL.US,D,20250904,000000,39.94,40.443,39.92,40.443,22365,0
+ALTL.US,D,20250905,000000,40.2936,40.58,40.2936,40.5608,7573,0
+ALTL.US,D,20250908,000000,40.6362,40.69,40.58,40.69,6125,0
+ALTL.US,D,20250909,000000,40.68,40.71,40.47,40.67,7174,0
+ALTL.US,D,20250910,000000,41.11,41.1958,40.81,40.961,25085,0
+ALTL.US,D,20250911,000000,41.32,41.6499,41.1,41.613,13617,0
+ALTL.US,D,20250912,000000,41.61,41.61,41.42,41.4721,7834,0
+ALTL.US,D,20250915,000000,41.57,41.815,41.57,41.796,3233,0
+ALTL.US,D,20250916,000000,41.77,41.81,41.53,41.76,4951,0
+ALTL.US,D,20250917,000000,41.835,42.23,41.47,41.8058,13692,0
+ALTL.US,D,20250918,000000,42.26,42.8,42.26,42.69,10912,0
+ALTL.US,D,20250919,000000,42.57,42.79,42.4,42.67,6439,0
+ALTL.US,D,20250922,000000,42.75,43.0117,42.58,42.96,5534,0
+ALTL.US,D,20250923,000000,43.2,43.3,42.73,42.74,9957,0
+ALTL.US,D,20250924,000000,42.841,42.846,42.38,42.42,7307,0
+ALTL.US,D,20250925,000000,41.83,42.14,41.83,41.93,8503,0
+ALTL.US,D,20250926,000000,42.1,42.3395,42.025,42.3063,7644,0
+ALTL.US,D,20250929,000000,42.53,42.54,42.38,42.4122,4364,0
+ALTL.US,D,20250930,000000,42.49,42.49,41.995,42.4644,24023,0
+ALTL.US,D,20251001,000000,42.5001,43.04,42.5001,43.01,9784,0
+ALTL.US,D,20251002,000000,43.31,43.4,43.08,43.36,10493,0
+ALTL.US,D,20251003,000000,43.65,43.74,43.26,43.26,8191,0
+ALTL.US,D,20251006,000000,43.7,44.01,43.7,43.731,19953,0
+ALTL.US,D,20251007,000000,43.95,43.95,42.9061,43.05,6024,0
+ALTL.US,D,20251008,000000,43.2,43.85,43.2,43.8319,4023,0
+ALTL.US,D,20251009,000000,43.6863,43.9,43.42,43.59,5833,0
+ALTL.US,D,20251010,000000,43.58,43.58,41.5,41.5,5652,0
+ALTL.US,D,20251013,000000,42.44,42.9,42.44,42.81,12247,0
+ALTL.US,D,20251014,000000,41.98,43.27,41.98,42.8054,16789,0
+ALTL.US,D,20251015,000000,43.37,43.57,42.78,43.36,18092,0
+ALTL.US,D,20251016,000000,43.65,43.65,42.74,42.9632,11263,0
+ALTL.US,D,20251017,000000,42.87,43.105,42.6549,42.94,6865,0
+ALTL.US,D,20251020,000000,43.59,43.71,43.5069,43.53,6264,0
+ALTL.US,D,20251021,000000,43.54,43.78,43.54,43.71,4565,0
+ALTL.US,D,20251022,000000,43.71,43.717,42.62,43.082,7222,0
+ALTL.US,D,20251023,000000,43.52,43.865,43.17,43.82,5167,0
+ALTL.US,D,20251024,000000,44.435,44.5303,44.3,44.3,4690,0
+ALTL.US,D,20251027,000000,44.77,44.8,44.6865,44.7614,2160,0
+ALTL.US,D,20251028,000000,44.541,44.7,44.41,44.4286,4352,0
+ALTL.US,D,20251029,000000,44.96,45.11,44.59,44.68,5377,0
+ALTL.US,D,20251030,000000,44.685,44.74,44.19,44.192,15570,0
+ALTL.US,D,20251031,000000,44.59,44.64,44.2,44.47,5762,0
+ALTL.US,D,20251103,000000,44.48,44.595,44.35,44.52,12798,0
+ALTL.US,D,20251104,000000,43.78,43.78,43.16,43.16,7564,0
+ALTL.US,D,20251105,000000,43.57,44.165,43.57,43.9241,12937,0
+ALTL.US,D,20251106,000000,44.05,44.05,43.14,43.25,8050,0
+ALTL.US,D,20251107,000000,42.74,43.4083,42.336853,43.4083,4239,0
+ALTL.US,D,20251110,000000,43.96,44.25,43.96,44.2026,5228,0
+ALTL.US,D,20251111,000000,44.021,44.021,43.74,43.7843,5848,0
+ALTL.US,D,20251112,000000,44.27,44.29,44,44.0504,10683,0
+ALTL.US,D,20251113,000000,43.59,43.63,42.67,42.79,6829,0
+ALTL.US,D,20251114,000000,42.28,43.1966,41.93,42.72,9126,0
+ALTL.US,D,20251117,000000,42.83,42.845,41.49,41.77,16217,0
+ALTL.US,D,20251118,000000,41.6,41.74,41.09,41.5,7425,0
+ALTL.US,D,20251119,000000,41.6371,41.91,41.6371,41.8291,9616,0
+ALTL.US,D,20251120,000000,42.58,42.58,40.38,40.38,7123,0
+ALTL.US,D,20251121,000000,40.46,41.34,39.931,41.13,11767,0
+ALTL.US,D,20251124,000000,41.4,42.1367,41.4,42.011,5942,0
+ALTL.US,D,20251125,000000,41.86,42.61,41.86,42.61,5733,0
+ALTL.US,D,20251126,000000,42.98,43.54,42.98,43.3668,4240,0
+ALTL.US,D,20251128,000000,43.53,43.79,43.53,43.7501,1936,0
+ALTL.US,D,20251201,000000,43.35,43.85,43.35,43.68,10305,0
+ALTL.US,D,20251202,000000,43.47,43.69,43.29,43.3862,5810,0
+ALTL.US,D,20251203,000000,43.47,43.47,43.3,43.33,10164,0
+ALTL.US,D,20251204,000000,43.45,43.45,43.16,43.21,3676,0
+ALTL.US,D,20251205,000000,43.2,43.2,43.07,43.08,9574,0
+ALTL.US,D,20251208,000000,42.87,43.03,42.68,42.68,4962,0
+ALTL.US,D,20251209,000000,42.84,42.87,42.5,42.501,19366,0
+ALTL.US,D,20251210,000000,42.58,42.7,42.54,42.62,16475,0
+ALTL.US,D,20251211,000000,42.85,43.12,42.85,42.99,22644,0
+ALTL.US,D,20251212,000000,43.2555,43.2555,43.12,43.25,5596,0
+ALTL.US,D,20251215,000000,43.43,43.51,43.28,43.51,72607,0
+ALTL.US,D,20251216,000000,43.26,43.48,43.1016,43.11,6307,0
+ALTL.US,D,20251217,000000,43.34,43.433485,43.09,43.41,3748,0
+ALTL.US,D,20251218,000000,43.49,43.52,43.27,43.29,4446,0
+ALTL.US,D,20251219,000000,43.23,43.29,43.07,43.07,3137,0
+ALTL.US,D,20251222,000000,43.205,43.32,43.01,43.317,4572,0
+ALTL.US,D,20251223,000000,43.33,43.36,43.26,43.303,5335,0
+ALTL.US,D,20251224,000000,43.44,43.5,43.44,43.5,1249,0
+ALTL.US,D,20251226,000000,43.56,43.56,43.3601,43.4718,4234,0
+ALTL.US,D,20251229,000000,43.5101,43.5675,43.5101,43.515,3546,0
+ALTL.US,D,20251230,000000,43.21,43.29,43.19,43.23,20849,0
+ALTL.US,D,20251231,000000,43.14,43.14,42.92,42.92,9113,0
+ALTL.US,D,20260102,000000,42.6001,42.91,42.6001,42.79,6685,0
+ALTL.US,D,20260105,000000,43.28,43.7035,43.16,43.47,12906,0
+ALTL.US,D,20260106,000000,43.67,44.49,43.62,44.49,6081,0
+ALTL.US,D,20260107,000000,44.19,44.32,43.7946,43.7946,7732,0
+ALTL.US,D,20260108,000000,43.495,43.7,43.37,43.6,13199,0
+ALTL.US,D,20260109,000000,43.71,44.25,43.71,44.2,9122,0
+ALTL.US,D,20260112,000000,43.89,44.23,43.79,44.17,21538,0
+ALTL.US,D,20260113,000000,44.39,44.39,44.09,44.225,54407,0
+ALTL.US,D,20260114,000000,43.8,43.98,43.63,43.98,5758,0
+ALTL.US,D,20260115,000000,44.56,44.6615,44.3,44.31,4146,0
+ALTL.US,D,20260116,000000,44.2021,44.28,44.12,44.12,6982,0
+ALTL.US,D,20260120,000000,43.175,43.78,42.99,43.06,27689,0
+ALTL.US,D,20260121,000000,43.96,44.27,43.46,44.125,2744,0
+ALTL.US,D,20260122,000000,44.42,44.5501,44.28,44.3,6019,0
+ALTL.US,D,20260123,000000,43.9878,43.9878,43.72,43.8488,2291,0
+ALTL.US,D,20260126,000000,44.085,44.085,43.8662,43.8662,4646,0
+ALTL.US,D,20260127,000000,44.01,44.16,44.01,44.06,9921,0
+ALTL.US,D,20260128,000000,44.55,44.55,44.31,44.4166,2576,0
+ALTL.US,D,20260129,000000,44.61,44.65,43.66,44.5191,4722,0
+ALTL.US,D,20260130,000000,44.24,44.24,43.281,43.49,7323,0
+ALTL.US,D,20260202,000000,44.12,44.1701,44.01,44.0774,1390,0
+ALTL.US,D,20260203,000000,44.2,44.43,44.05,44.3425,5037,0
+ALTL.US,D,20260204,000000,44.5149,44.92,44.38,44.6529,9480,0
+ALTL.US,D,20260205,000000,44.771,44.86,44.715,44.77,3661,0
+ALTL.US,D,20260206,000000,45.051,45.051,44.6901,44.889,8993,0
+ALTL.US,D,20260209,000000,44.6678,44.705,44.59,44.6633,3792,0
+ALTL.US,D,20260210,000000,44.92,45.13,44.61,45.02,4940,0
+ALTL.US,D,20260211,000000,45.07,45.2491,44.98,45.1901,6194,0
+ALTL.US,D,20260212,000000,45.38,45.52,45.07,45.0722,10078,0
+ALTL.US,D,20260213,000000,45.141,45.53,45.141,45.4097,2944,0
+ALTL.US,D,20260217,000000,45.59,45.61,45.2993,45.41,6686,0
+ALTL.US,D,20260218,000000,45.32,45.32,45.18,45.18,2582,0

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

@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRP.US,D,20240402,000000,24.98,24.98,24.83,24.8666,11490,0
+APRP.US,D,20240403,000000,24.9,24.95,24.892,24.892,1316,0
+APRP.US,D,20240404,000000,25.02,25.03,24.723,24.723,16516,0
+APRP.US,D,20240405,000000,24.83,24.92,24.78,24.91,24692,0
+APRP.US,D,20240408,000000,24.91,24.92,24.8792,24.8792,600,0
+APRP.US,D,20240409,000000,24.9025,24.93,24.84,24.93,13376,0
+APRP.US,D,20240410,000000,24.83,24.83,24.7299,24.79,5817,0
+APRP.US,D,20240411,000000,24.83,24.88,24.83,24.8739,384,0
+APRP.US,D,20240412,000000,24.8,24.8,24.6447,24.6447,844,0
+APRP.US,D,20240415,000000,24.49,24.5,24.44,24.4711,1565,0
+APRP.US,D,20240416,000000,24.4602,24.48,24.4015,24.4436,3509,0
+APRP.US,D,20240417,000000,24.35,24.4,24.35,24.3607,3041,0
+APRP.US,D,20240418,000000,24.34,24.34,24.34,24.34,100,0
+APRP.US,D,20240419,000000,24.21,24.21,24.18,24.19,400,0
+APRP.US,D,20240422,000000,24.39,24.39,24.317,24.317,149,0
+APRP.US,D,20240423,000000,24.54,24.54,24.52,24.52,495,0
+APRP.US,D,20240424,000000,24.5,24.5311,24.5,24.5311,205,0
+APRP.US,D,20240425,000000,24.37,24.4434,24.37,24.4434,415,0
+APRP.US,D,20240426,000000,24.63,24.66,24.617,24.617,2825,0
+APRP.US,D,20240429,000000,24.71,24.71,24.61,24.6553,1311,0
+APRP.US,D,20240430,000000,24.6,24.6,24.5,24.5,1420,0
+APRP.US,D,20240501,000000,24.3791,24.3791,24.3791,24.3791,25,0
+APRP.US,D,20240507,000000,24.96,24.96,24.9065,24.9065,446,0
+APRP.US,D,20240510,000000,25.0019,25.06,25.0019,25.06,1579,0
+APRP.US,D,20240513,000000,25.01,25.04,25.01,25.0253,2392,0
+APRP.US,D,20240516,000000,25.22,25.2889,25.22,25.2889,1054,0
+APRP.US,D,20240517,000000,25.29,25.31,25.2889,25.2889,284,0
+APRP.US,D,20240520,000000,25.33,25.33,25.3152,25.3152,198,0
+APRP.US,D,20240523,000000,25.31,25.31,25.1937,25.1937,3086,0
+APRP.US,D,20240524,000000,25.3312,25.35,25.3232,25.3232,1065,0
+APRP.US,D,20240529,000000,25.26,25.26,25.2353,25.2353,286,0
+APRP.US,D,20240605,000000,25.49,25.4997,25.4787,25.4997,5100,0
+APRP.US,D,20240606,000000,25.4999,25.5002,25.4866,25.5002,3166,0
+APRP.US,D,20240607,000000,25.54,25.54,25.5012,25.5012,100,0
+APRP.US,D,20240611,000000,25.59,25.59,25.5668,25.5668,22909,0
+APRP.US,D,20240612,000000,25.74,25.74,25.732,25.732,100,0
+APRP.US,D,20240613,000000,25.67,25.7543,25.67,25.7543,2066,0
+APRP.US,D,20240617,000000,25.8861,25.8861,25.8861,25.8861,1,0
+APRP.US,D,20240618,000000,25.95,25.95,25.95,25.95,556,0
+APRP.US,D,20240620,000000,25.89,25.9,25.8739,25.8739,600,0
+APRP.US,D,20240621,000000,25.885,25.885,25.8678,25.8678,557,0
+APRP.US,D,20240624,000000,25.88,25.88,25.837,25.837,100,0
+APRP.US,D,20240625,000000,25.8847,25.8847,25.8847,25.8847,1,0
+APRP.US,D,20240626,000000,25.9,25.96,25.9,25.95,900,0
+APRP.US,D,20240627,000000,25.95,25.97,25.92,25.96,2100,0
+APRP.US,D,20240628,000000,25.93,25.93,25.89,25.9104,900,0
+APRP.US,D,20240701,000000,25.94,25.94,25.9355,25.9355,101,0
+APRP.US,D,20240702,000000,26.02,26.03,26.0198,26.0198,1023,0
+APRP.US,D,20240703,000000,26.09,26.0928,26.09,26.0928,422,0
+APRP.US,D,20240705,000000,26.25,26.26,26.17,26.25,4502,0
+APRP.US,D,20240708,000000,26.21,26.21,26.1957,26.1957,917,0
+APRP.US,D,20240709,000000,26.2071,26.2071,26.2071,26.2071,82,0
+APRP.US,D,20240710,000000,26.34,26.3496,26.34,26.3496,199,0
+APRP.US,D,20240711,000000,26.2384,26.2384,26.2384,26.2384,1,0
+APRP.US,D,20240712,000000,26.3181,26.3181,26.3181,26.3181,1,0
+APRP.US,D,20240715,000000,26.3451,26.3451,26.3451,26.3451,1,0
+APRP.US,D,20240716,000000,26.4423,26.4423,26.4423,26.4423,1,0
+APRP.US,D,20240717,000000,26.27,26.27,26.23,26.2445,556,0
+APRP.US,D,20240718,000000,26.18,26.18,26.1241,26.1241,100,0
+APRP.US,D,20240719,000000,26.0226,26.0226,26.0226,26.0226,78,0
+APRP.US,D,20240722,000000,26.189,26.23,26.189,26.199,486,0
+APRP.US,D,20240723,000000,26.1667,26.1667,26.1667,26.1667,1,0
+APRP.US,D,20240724,000000,25.7967,25.7967,25.7967,25.7967,1,0
+APRP.US,D,20240725,000000,25.7468,25.7468,25.7468,25.7468,1,0
+APRP.US,D,20240726,000000,25.8913,25.8913,25.8913,25.8913,1,0
+APRP.US,D,20240729,000000,25.9322,25.9322,25.9322,25.9322,1,0
+APRP.US,D,20240730,000000,25.8744,25.8744,25.8744,25.8744,1,0
+APRP.US,D,20240731,000000,26.239,26.28,26.22,26.22,1035,0
+APRP.US,D,20240801,000000,25.9215,25.9215,25.9215,25.9215,1,0
+APRP.US,D,20240802,000000,25.51,25.5828,25.51,25.5828,735,0
+APRP.US,D,20240805,000000,24.92,25.13,24.92,25.0689,667,0
+APRP.US,D,20240806,000000,25.5,25.5,25.33,25.33,1680,0
+APRP.US,D,20240807,000000,25.5116,25.54,25.1263,25.1263,1092,0
+APRP.US,D,20240808,000000,25.5024,25.5024,25.5024,25.5024,1,0
+APRP.US,D,20240809,000000,25.6126,25.6126,25.6126,25.6126,1,0
+APRP.US,D,20240812,000000,25.6034,25.6034,25.6034,25.6034,1,0
+APRP.US,D,20240813,000000,25.8985,25.8985,25.8985,25.8985,1,0
+APRP.US,D,20240814,000000,25.9834,25.9834,25.9834,25.9834,1,0
+APRP.US,D,20240815,000000,26.2156,26.2156,26.2156,26.2156,1,0
+APRP.US,D,20240816,000000,26.2745,26.2745,26.2745,26.2745,1,0
+APRP.US,D,20240819,000000,26.4268,26.4268,26.4268,26.4268,16,0
+APRP.US,D,20240820,000000,26.4028,26.4028,26.4028,26.4028,1,0
+APRP.US,D,20240821,000000,26.4689,26.4689,26.4689,26.4689,1,0
+APRP.US,D,20240822,000000,26.3039,26.3039,26.3039,26.3039,1,0
+APRP.US,D,20240823,000000,26.5166,26.5166,26.5166,26.5166,1,0
+APRP.US,D,20240826,000000,26.4561,26.4561,26.4561,26.4561,1,0
+APRP.US,D,20240827,000000,26.43,26.5055,26.43,26.5055,4033,0
+APRP.US,D,20240828,000000,26.4263,26.4263,26.4263,26.4263,1,0
+APRP.US,D,20240829,000000,26.4101,26.4101,26.4101,26.4101,1,0
+APRP.US,D,20240830,000000,26.5885,26.5885,26.5885,26.5885,1,0
+APRP.US,D,20240903,000000,26.2132,26.2132,26.2132,26.2132,1,0
+APRP.US,D,20240904,000000,26.2088,26.2088,26.2088,26.2088,1,0
+APRP.US,D,20240905,000000,26.1407,26.1407,26.1407,26.1407,1,0
+APRP.US,D,20240906,000000,25.8708,25.8708,25.8708,25.8708,1,0
+APRP.US,D,20240909,000000,26.0592,26.0592,26.0592,26.0592,1,0
+APRP.US,D,20240910,000000,26.1517,26.1517,26.1517,26.1517,1,0
+APRP.US,D,20240911,000000,26.3273,26.3273,26.3273,26.3273,1,0
+APRP.US,D,20240912,000000,26.4441,26.4441,26.4441,26.4441,1,0
+APRP.US,D,20240913,000000,26.558,26.558,26.558,26.558,1,0
+APRP.US,D,20240916,000000,26.5912,26.5912,26.5912,26.5912,1,0
+APRP.US,D,20240917,000000,26.5671,26.5671,26.5671,26.5671,1,0
+APRP.US,D,20240918,000000,26.5405,26.5405,26.5405,26.5405,1,0
+APRP.US,D,20240919,000000,26.8023,26.8023,26.8023,26.8023,1,0
+APRP.US,D,20240920,000000,26.7816,26.7816,26.7816,26.7816,1,0
+APRP.US,D,20240923,000000,26.8304,26.8304,26.8304,26.8304,1,0
+APRP.US,D,20240924,000000,26.878,26.878,26.878,26.878,1,0
+APRP.US,D,20240925,000000,26.8499,26.8499,26.8499,26.8499,1,0
+APRP.US,D,20240926,000000,26.9144,26.9144,26.9144,26.9144,1,0
+APRP.US,D,20240927,000000,26.892,26.892,26.892,26.892,1,0
+APRP.US,D,20240930,000000,26.83,26.9517,26.83,26.9517,2612,0
+APRP.US,D,20241001,000000,26.824,26.824,26.77,26.8167,1100,0
+APRP.US,D,20241002,000000,26.8195,26.8195,26.8195,26.8195,1,0
+APRP.US,D,20241003,000000,26.78,26.78,26.7598,26.7598,100,0
+APRP.US,D,20241004,000000,26.9398,26.9398,26.9398,26.9398,1,0
+APRP.US,D,20241007,000000,26.776,26.776,26.776,26.776,21,0
+APRP.US,D,20241008,000000,26.8828,26.9245,26.87,26.9245,4581,0
+APRP.US,D,20241009,000000,27,27.0248,27,27.0248,200,0
+APRP.US,D,20241010,000000,26.9898,26.9898,26.9898,26.9898,1,0
+APRP.US,D,20241011,000000,27.0995,27.0995,27.0995,27.0995,1,0
+APRP.US,D,20241014,000000,27.2038,27.2038,27.2038,27.2038,1,0
+APRP.US,D,20241015,000000,27.2172,27.2172,27.0853,27.0853,433,0
+APRP.US,D,20241016,000000,27.1705,27.1705,27.1705,27.1705,1,0
+APRP.US,D,20241017,000000,27.1845,27.1845,27.1845,27.1845,1,0
+APRP.US,D,20241018,000000,27.2498,27.2498,27.2498,27.2498,1,0
+APRP.US,D,20241021,000000,27.2185,27.2185,27.2185,27.2185,1,0
+APRP.US,D,20241022,000000,27.22,27.2465,27.22,27.2465,200,0
+APRP.US,D,20241023,000000,27.05,27.0939,27.05,27.0939,105,0
+APRP.US,D,20241024,000000,27.1624,27.1624,27.1624,27.1624,5,0
+APRP.US,D,20241025,000000,27.1445,27.1445,27.1445,27.1445,5,0
+APRP.US,D,20241028,000000,27.2006,27.2006,27.2006,27.2006,5,0
+APRP.US,D,20241029,000000,27.233,27.233,27.233,27.233,5,0
+APRP.US,D,20241030,000000,27.1899,27.1899,27.1899,27.1899,5,0
+APRP.US,D,20241031,000000,26.924,26.924,26.924,26.924,5,0
+APRP.US,D,20241101,000000,27.0138,27.0138,27,27,2508,0
+APRP.US,D,20241104,000000,26.91,26.92,26.87,26.8855,2000,0
+APRP.US,D,20241105,000000,26.93,27.0567,26.93,27.0567,1300,0
+APRP.US,D,20241106,000000,27.33,27.4643,27.33,27.4643,6500,0
+APRP.US,D,20241107,000000,27.5756,27.5756,27.5756,27.5756,5,0
+APRP.US,D,20241108,000000,27.6351,27.6351,27.6351,27.6351,5,0
+APRP.US,D,20241112,000000,27.58,27.5853,27.58,27.5853,200,0
+APRP.US,D,20241114,000000,27.58,27.58,27.4996,27.4996,400,0
+APRP.US,D,20241115,000000,27.32,27.32,27.3061,27.3061,200,0
+APRP.US,D,20241118,000000,27.41,27.41,27.3748,27.3748,200,0
+APRP.US,D,20241119,000000,27.33,27.4894,27.33,27.4894,6027,0
+APRP.US,D,20241120,000000,27.38,27.495,27.38,27.495,3200,0
+APRP.US,D,20241121,000000,27.48,27.5964,27.48,27.5964,100,0
+APRP.US,D,20241125,000000,27.68,27.715,27.68,27.715,200,0
+APRP.US,D,20241126,000000,27.8,27.8221,27.8,27.8221,930,0
+APRP.US,D,20241203,000000,27.85,27.8922,27.755,27.8922,1510,0
+APRP.US,D,20241204,000000,27.9408,27.98,27.9407,27.98,700,0
+APRP.US,D,20241205,000000,27.93,27.9375,27.91,27.9375,300,0
+APRP.US,D,20241213,000000,27.92,27.9248,27.92,27.9248,120,0
+APRP.US,D,20241218,000000,27.5,27.5292,27.5,27.5292,200,0
+APRP.US,D,20241219,000000,27.55,27.55,27.5003,27.5003,500,0
+APRP.US,D,20241220,000000,27.44,27.6147,27.44,27.6147,200,0
+APRP.US,D,20241223,000000,27.62,27.7834,27.62,27.7834,167,0
+APRP.US,D,20241227,000000,27.75,27.7807,27.75,27.7807,200,0
+APRP.US,D,20241230,000000,27.54,27.647,27.54,27.647,133,0
+APRP.US,D,20241231,000000,27.67,27.67,27.5693,27.5693,100,0
+APRP.US,D,20250102,000000,27.45,27.5466,27.45,27.5466,100,0
+APRP.US,D,20250103,000000,27.67,27.74,27.67,27.7355,300,0
+APRP.US,D,20250106,000000,27.91,27.91,27.8187,27.8187,100,0
+APRP.US,D,20250107,000000,27.77,27.77,27.6452,27.6452,900,0
+APRP.US,D,20250108,000000,27.62,27.6922,27.62,27.6922,178,0
+APRP.US,D,20250110,000000,27.4,27.49,27.4,27.4251,4189,0
+APRP.US,D,20250115,000000,27.87,27.87,27.8159,27.8159,852,0
+APRP.US,D,20250121,000000,28.14,28.14,28.1105,28.1105,1844,0
+APRP.US,D,20250123,000000,28.19,28.29,28.19,28.29,1968,0
+APRP.US,D,20250128,000000,28.21,28.21,28.1898,28.1898,308,0
+APRP.US,D,20250131,000000,28.26,28.26,28.1337,28.1337,135,0
+APRP.US,D,20250210,000000,28.28,28.29,28.2558,28.2558,7962,0
+APRP.US,D,20250211,000000,28.29,28.31,28.2744,28.2744,757,0
+APRP.US,D,20250218,000000,28.48,28.4827,28.48,28.4827,2300,0
+APRP.US,D,20250220,000000,28.4,28.475,28.4,28.475,200,0
+APRP.US,D,20250221,000000,28.33,28.33,28.2084,28.2084,201,0
+APRP.US,D,20250224,000000,28.24,28.24,28.24,28.24,200,0
+APRP.US,D,20250225,000000,28.09,28.09,28.0641,28.0641,100,0
+APRP.US,D,20250227,000000,28.05,28.05,27.731,27.731,215,0
+APRP.US,D,20250228,000000,27.67,28.0284,27.67,28.0284,2718,0
+APRP.US,D,20250303,000000,28.1,28.1,27.653,27.653,1150,0
+APRP.US,D,20250304,000000,27.7,27.7141,27.4183,27.4183,482,0
+APRP.US,D,20250305,000000,27.5,27.6939,27.5,27.6939,125,0
+APRP.US,D,20250306,000000,27.53,27.53,27.2883,27.2883,114,0
+APRP.US,D,20250307,000000,27.33,27.4349,27.18,27.4349,1845,0
+APRP.US,D,20250310,000000,26.87,26.87,26.7817,26.7817,10030,0
+APRP.US,D,20250313,000000,26.5099,26.51,26.3452,26.3452,522,0
+APRP.US,D,20250318,000000,26.7,26.72,26.6552,26.6552,630,0
+APRP.US,D,20250325,000000,27.36,27.3818,27.36,27.3818,196,0
+APRP.US,D,20250327,000000,27.02,27.02,27.003,27.003,508,0
+APRP.US,D,20250328,000000,26.48,26.48,26.4557,26.4557,400,0
+APRP.US,D,20250331,000000,26.5,26.6089,26.5,26.6089,1155,0
+APRP.US,D,20250401,000000,26.62,26.8,26.55,26.7069,70072,0
+APRP.US,D,20250402,000000,26.71,26.845,26.71,26.8215,8038,0
+APRP.US,D,20250403,000000,26.31,26.31,26.03,26.0517,4886,0
+APRP.US,D,20250404,000000,25.69,25.69,24.998,24.998,17341,0
+APRP.US,D,20250407,000000,24.62,24.8808,24.5,24.8808,15241,0
+APRP.US,D,20250408,000000,25.48,25.48,24.49,24.6103,17228,0
+APRP.US,D,20250409,000000,24.77,26.0678,24.6299,26.0678,10275,0
+APRP.US,D,20250410,000000,25.62,25.62,25.4984,25.4984,352,0
+APRP.US,D,20250411,000000,25.82,25.87,25.78,25.84,1375,0
+APRP.US,D,20250414,000000,26.125,26.16,25.87,26.0011,3796,0
+APRP.US,D,20250415,000000,26.07,26.07,25.98,25.98,227,0
+APRP.US,D,20250416,000000,25.835,25.835,25.52,25.6054,2178,0
+APRP.US,D,20250417,000000,25.61,25.79,25.61,25.62,3535,0
+APRP.US,D,20250421,000000,25.25,25.26,25.18,25.23,3796,0
+APRP.US,D,20250424,000000,26.26,26.325,26.2045,26.28,36794,0
+APRP.US,D,20250425,000000,26.17,26.3775,26.17,26.3775,205,0
+APRP.US,D,20250430,000000,26.3,26.492,26.265,26.492,4590,0
+APRP.US,D,20250501,000000,26.65,26.65,26.5727,26.5727,411,0
+APRP.US,D,20250505,000000,26.79,26.8,26.6812,26.6812,927,0
+APRP.US,D,20250506,000000,26.54,26.6,26.54,26.5826,806,0
+APRP.US,D,20250507,000000,26.6,26.6187,26.5,26.6187,1178,0
+APRP.US,D,20250509,000000,26.7699,26.77,26.7167,26.7167,700,0
+APRP.US,D,20250512,000000,27.09,27.2071,27.09,27.2071,415,0
+APRP.US,D,20250513,000000,27.3,27.36,27.3,27.3284,2342,0
+APRP.US,D,20250514,000000,27.36,27.37,27.33,27.33,373,0
+APRP.US,D,20250519,000000,27.5,27.5,27.4676,27.487,2931,0
+APRP.US,D,20250602,000000,27.4022,27.4813,27.4022,27.4813,136,0
+APRP.US,D,20250603,000000,27.59,27.59,27.5609,27.5609,818,0
+APRP.US,D,20250605,000000,27.6,27.6,27.5,27.5129,1048,0
+APRP.US,D,20250610,000000,27.73,27.74,27.7156,27.7156,9307,0
+APRP.US,D,20250616,000000,27.72,27.72,27.7109,27.7109,1916,0
+APRP.US,D,20250618,000000,27.68,27.68,27.6355,27.6355,803,0
+APRP.US,D,20250623,000000,27.735,27.7556,27.71,27.7556,1900,0
+APRP.US,D,20250627,000000,28.06,28.1,28.06,28.0692,518,0
+APRP.US,D,20250701,000000,28.12,28.14,28.12,28.14,4208,0
+APRP.US,D,20250710,000000,28.29,28.3,28.24,28.27,2427,0
+APRP.US,D,20250716,000000,28.22,28.2383,28.22,28.2383,100,0
+APRP.US,D,20250723,000000,28.3805,28.4203,28.3805,28.4203,103,0
+APRP.US,D,20250725,000000,28.48,28.495,28.48,28.495,215,0
+APRP.US,D,20250730,000000,28.45,28.4608,28.45,28.4608,2474,0
+APRP.US,D,20250801,000000,28.3,28.3,28.2698,28.2698,126,0
+APRP.US,D,20250805,000000,28.49,28.49,28.4112,28.4112,393,0
+APRP.US,D,20250811,000000,28.57,28.5986,28.5586,28.5588,1503,0
+APRP.US,D,20250813,000000,28.6965,28.6965,28.67,28.685,318,0
+APRP.US,D,20250814,000000,28.67,28.6876,28.67,28.6876,114,0
+APRP.US,D,20250819,000000,28.67,28.67,28.6305,28.6305,207,0
+APRP.US,D,20250821,000000,28.58,28.58,28.5736,28.5736,538,0
+APRP.US,D,20250822,000000,28.74,28.7433,28.74,28.7433,163,0
+APRP.US,D,20250825,000000,28.7,28.71,28.6953,28.6953,2006,0
+APRP.US,D,20250826,000000,28.68,28.7296,28.68,28.7296,5228,0
+APRP.US,D,20250828,000000,28.8,28.81,28.7848,28.7848,2151,0
+APRP.US,D,20250902,000000,28.64,28.6759,28.64,28.6759,123,0
+APRP.US,D,20250903,000000,28.69,28.7309,28.69,28.7309,223,0
+APRP.US,D,20250904,000000,28.76,28.8125,28.76,28.8125,1100,0
+APRP.US,D,20250908,000000,28.83,28.8402,28.83,28.8402,275,0
+APRP.US,D,20250909,000000,28.84,28.84,28.84,28.84,782,0
+APRP.US,D,20250910,000000,28.88,28.89,28.85,28.85,2728,0
+APRP.US,D,20250912,000000,28.94,28.9407,28.94,28.9407,106,0
+APRP.US,D,20250915,000000,28.95,28.9626,28.95,28.9626,101,0
+APRP.US,D,20250919,000000,29.02,29.03,29.0004,29.0004,576,0
+APRP.US,D,20250922,000000,28.985,29.0145,28.985,29.0145,513,0
+APRP.US,D,20250925,000000,28.95,28.95,28.91,28.93,12892,0
+APRP.US,D,20250929,000000,29.01,29.0141,29,29.0141,1339,0
+APRP.US,D,20251002,000000,29.06,29.08,29.06,29.0643,211,0
+APRP.US,D,20251003,000000,29.08,29.08,29.06,29.0664,383,0
+APRP.US,D,20251007,000000,29.08,29.08,29.0566,29.0566,205,0
+APRP.US,D,20251008,000000,29.11,29.125,29.11,29.125,6405,0
+APRP.US,D,20251009,000000,29.09,29.1103,29.09,29.1103,111,0
+APRP.US,D,20251010,000000,29.15,29.15,28.8662,28.8662,11912,0
+APRP.US,D,20251014,000000,28.95,29.0046,28.95,29.0046,3492,0
+APRP.US,D,20251015,000000,29.07,29.07,29.0214,29.0214,3557,0
+APRP.US,D,20251016,000000,29.06,29.06,28.93,28.9338,9536,0
+APRP.US,D,20251017,000000,28.96,29.0374,28.96,29.0374,831,0
+APRP.US,D,20251020,000000,29.1532,29.17,29.1532,29.1594,4641,0
+APRP.US,D,20251021,000000,29.16,29.18,29.16,29.1627,1757,0
+APRP.US,D,20251022,000000,29.14,29.14,29.1281,29.1281,115,0
+APRP.US,D,20251023,000000,29.2,29.2,29.1764,29.1764,1716,0
+APRP.US,D,20251027,000000,29.27,29.3,29.27,29.29,1503,0
+APRP.US,D,20251028,000000,29.28,29.31,29.28,29.287,1983,0
+APRP.US,D,20251029,000000,29.27,29.2745,29.27,29.2745,181,0
+APRP.US,D,20251030,000000,29.2535,29.2535,29.2194,29.2194,500,0
+APRP.US,D,20251031,000000,29.24,29.24,29.235,29.235,2369,0
+APRP.US,D,20251103,000000,29.22,29.27,29.22,29.255,4467,0
+APRP.US,D,20251104,000000,29.2,29.27,29.195,29.195,8125,0
+APRP.US,D,20251105,000000,29.255,29.255,29.2463,29.2463,2128,0
+APRP.US,D,20251106,000000,29.2,29.2,29.185,29.185,2328,0
+APRP.US,D,20251110,000000,29.31,29.31,29.2961,29.2961,1698,0
+APRP.US,D,20251111,000000,29.29,29.31,29.29,29.3075,2463,0
+APRP.US,D,20251112,000000,29.3,29.31,29.3,29.3091,1167,0
+APRP.US,D,20251113,000000,29.26,29.26,29.1766,29.1766,138,0
+APRP.US,D,20251114,000000,29.21,29.21,29.2016,29.2016,318,0
+APRP.US,D,20251117,000000,29.2,29.2,29.1341,29.1341,203,0
+APRP.US,D,20251118,000000,29.04,29.0646,29.01,29.0646,485,0
+APRP.US,D,20251119,000000,29.12,29.12,29.04,29.0932,40537,0
+APRP.US,D,20251120,000000,29.23,29.23,28.975,28.99,2343,0
+APRP.US,D,20251121,000000,29,29.0679,29,29.0679,403,0
+APRP.US,D,20251125,000000,29.33,29.33,29.3159,29.3159,4919,0
+APRP.US,D,20251126,000000,29.39,29.39,29.3712,29.3712,1322,0
+APRP.US,D,20251201,000000,29.42,29.42,29.41,29.41,1411,0
+APRP.US,D,20251203,000000,29.47,29.47,29.455,29.455,217,0
+APRP.US,D,20251204,000000,29.47,29.48,29.4684,29.4684,640,0
+APRP.US,D,20251205,000000,29.51,29.52,29.51,29.5198,2843,0
+APRP.US,D,20251208,000000,29.51,29.51,29.4763,29.4763,554,0
+APRP.US,D,20251209,000000,29.5,29.5,29.485,29.485,581,0
+APRP.US,D,20251210,000000,29.52,29.55,29.52,29.539,951,0
+APRP.US,D,20251212,000000,29.53,29.55,29.5,29.525,1753,0
+APRP.US,D,20251218,000000,29.535,29.5473,29.535,29.545,1618,0
+APRP.US,D,20251222,000000,29.67,29.68,29.665,29.665,15660,0
+APRP.US,D,20251224,000000,29.71,29.71,29.705,29.705,2137,0
+APRP.US,D,20251229,000000,29.72,29.73,29.72,29.73,1505,0
+APRP.US,D,20251230,000000,29.74,29.74,29.73,29.73,2999,0
+APRP.US,D,20251231,000000,29.73,29.74,29.7194,29.7194,3458,0
+APRP.US,D,20260102,000000,29.72,29.75,29.72,29.75,5308,0
+APRP.US,D,20260105,000000,29.76,29.76,29.76,29.76,334,0
+APRP.US,D,20260106,000000,29.7753,29.7949,29.7753,29.7949,336,0
+APRP.US,D,20260107,000000,29.78,29.78,29.78,29.78,5938,0
+APRP.US,D,20260108,000000,29.8,29.8,29.79,29.79,3014,0
+APRP.US,D,20260109,000000,29.83,29.83,29.83,29.83,2469,0
+APRP.US,D,20260113,000000,29.824,29.824,29.815,29.815,517,0
+APRP.US,D,20260114,000000,29.78,29.8,29.78,29.8,255,0
+APRP.US,D,20260115,000000,29.835,29.835,29.83,29.8301,2768,0
+APRP.US,D,20260116,000000,29.84,29.84,29.8396,29.8396,790,0
+APRP.US,D,20260120,000000,29.72,29.72,29.72,29.72,1608,0
+APRP.US,D,20260122,000000,29.8484,29.86,29.8484,29.855,3090,0
+APRP.US,D,20260123,000000,29.87,29.87,29.8636,29.8636,5704,0
+APRP.US,D,20260126,000000,29.89,29.89,29.88,29.88,7477,0
+APRP.US,D,20260127,000000,29.92,29.92,29.88,29.9,3333,0
+APRP.US,D,20260128,000000,29.88,29.9,29.87,29.9,450,0
+APRP.US,D,20260129,000000,29.85,29.885,29.848,29.885,3923,0
+APRP.US,D,20260130,000000,29.85,29.88,29.85,29.875,6658,0
+APRP.US,D,20260202,000000,29.93,29.93,29.9245,29.9245,20166,0
+APRP.US,D,20260203,000000,29.885,29.8851,29.885,29.8851,431,0
+APRP.US,D,20260204,000000,29.87,29.87,29.8652,29.8652,764,0
+APRP.US,D,20260205,000000,29.81,29.81,29.788,29.788,1511,0
+APRP.US,D,20260206,000000,29.89,29.9229,29.89,29.9229,158,0
+APRP.US,D,20260210,000000,29.96,29.96,29.96,29.96,2742,0
+APRP.US,D,20260212,000000,29.95,29.95,29.72,29.72,4920,0
+APRP.US,D,20260213,000000,29.9,29.9,29.8796,29.8796,600,0
+APRP.US,D,20260217,000000,29.8204,29.94,29.8204,29.94,4880,0

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

@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APUE.US,D,20230504,000000,24.438,24.49,24.438,24.4616,712,0
+APUE.US,D,20230505,000000,24.8,24.95,24.78,24.9382,5883156,0
+APUE.US,D,20230508,000000,24.86,24.9043,24.86,24.9043,2128,0
+APUE.US,D,20230509,000000,24.82,24.89,24.8,24.8064,12146,0
+APUE.US,D,20230510,000000,24.85,24.92,24.69,24.9114,16610,0
+APUE.US,D,20230511,000000,24.739,24.88,24.739,24.8735,9636,0
+APUE.US,D,20230512,000000,24.88,24.88,24.71,24.8239,2379,0
+APUE.US,D,20230515,000000,24.8266,24.92,24.825,24.92,7454,0
+APUE.US,D,20230516,000000,24.79,25.05,24.77,24.7778,19038,0
+APUE.US,D,20230517,000000,24.8301,25.0769,24.8301,25.0769,4332,0
+APUE.US,D,20230518,000000,25.0701,25.2874,25.0701,25.2874,8671,0
+APUE.US,D,20230519,000000,25.47,26.8,25.22,25.2677,154128,0
+APUE.US,D,20230522,000000,25.36,25.36,25.28,25.2837,9942,0
+APUE.US,D,20230523,000000,25.248,25.248,25.0516,25.0634,7375,0
+APUE.US,D,20230524,000000,24.82,24.93,24.8,24.8597,11714,0
+APUE.US,D,20230525,000000,25.01,25.12,24.96,25.07,34793,0
+APUE.US,D,20230526,000000,25.362,25.46,25.34,25.3426,8115,0
+APUE.US,D,20230530,000000,25.4341,25.44,25.38,25.4,13391,0
+APUE.US,D,20230531,000000,25.238,25.29,25.18,25.2696,7231,0
+APUE.US,D,20230601,000000,25.26,25.525,25.26,25.4861,2341,0
+APUE.US,D,20230602,000000,25.7701,25.9101,25.7701,25.9101,6529,0
+APUE.US,D,20230605,000000,25.8593,26.24,25.818,25.8348,16650,0
+APUE.US,D,20230606,000000,25.89,25.97,25.8503,25.9688,5734,0
+APUE.US,D,20230607,000000,26.02,26.02,25.8901,25.9054,6530,0
+APUE.US,D,20230608,000000,25.86,26.0376,25.86,26.0376,3734,0
+APUE.US,D,20230609,000000,26.21,26.21,26.005,26.0523,7818,0
+APUE.US,D,20230612,000000,26.1099,26.2569,26.06,26.2569,7975,0
+APUE.US,D,20230613,000000,26.4249,26.4452,26.34,26.4452,11388,0
+APUE.US,D,20230614,000000,26.49,26.53,26.27,26.4119,19274,0
+APUE.US,D,20230615,000000,26.58,26.7525,26.51,26.7525,8183,0
+APUE.US,D,20230616,000000,26.82,26.95,26.655,26.657,24315,0
+APUE.US,D,20230620,000000,26.4563,26.6,26.4563,26.5544,5257,0
+APUE.US,D,20230621,000000,26.36,26.73,26.36,26.4837,13557,0
+APUE.US,D,20230622,000000,26.4,26.73,26.34,26.4801,13873,0
+APUE.US,D,20230623,000000,26.27,26.62,26.26,26.4108,34091,0
+APUE.US,D,20230626,000000,26.3286,26.3286,26.19,26.2061,4086,0
+APUE.US,D,20230627,000000,26.33,26.6,26.23,26.5439,16289,0
+APUE.US,D,20230628,000000,26.58,26.8,26.49,26.5327,173959,0
+APUE.US,D,20230629,000000,26.56,26.66,26.56,26.645,9258,0
+APUE.US,D,20230630,000000,26.74,27.206,26.74,26.9644,10819,0
+APUE.US,D,20230703,000000,26.9549,26.9892,26.93,26.9892,1034,0
+APUE.US,D,20230705,000000,26.925,26.9599,26.9,26.92,4374,0
+APUE.US,D,20230706,000000,26.5318,26.68,26.5,26.6692,12943,0
+APUE.US,D,20230707,000000,26.72,26.875,26.6393,26.6393,83295,0
+APUE.US,D,20230710,000000,26.56,26.73,26.56,26.6943,20090,0
+APUE.US,D,20230711,000000,26.75,26.91,26.75,26.9,93814,0
+APUE.US,D,20230712,000000,27.1501,27.1965,26.86,27.107,18913,0
+APUE.US,D,20230713,000000,27.2401,27.36,27.2401,27.33,10221,0
+APUE.US,D,20230714,000000,27.44,27.45,27.27,27.2734,26511,0
+APUE.US,D,20230717,000000,27.3407,27.4123,27.3407,27.4123,4855,0
+APUE.US,D,20230718,000000,27.46,27.645,27.43,27.64,9160,0
+APUE.US,D,20230719,000000,27.7403,27.7403,27.6412,27.66,39230,0
+APUE.US,D,20230720,000000,27.395,27.62,27.395,27.49,4920,0
+APUE.US,D,20230721,000000,27.5012,27.61,27.49,27.5,22389,0
+APUE.US,D,20230724,000000,27.6,27.61,27.5433,27.61,8577,0
+APUE.US,D,20230725,000000,27.62,27.73,27.62,27.69,17863,0
+APUE.US,D,20230726,000000,27.69,27.72,27.5615,27.69,14219,0
+APUE.US,D,20230727,000000,27.86,27.91,27.5,27.5063,4680,0
+APUE.US,D,20230728,000000,27.73,27.81,27.71,27.76,8296,0
+APUE.US,D,20230731,000000,27.8354,27.89,27.775,27.8175,9291,0
+APUE.US,D,20230801,000000,27.78,27.78,27.7201,27.76,4697,0
+APUE.US,D,20230802,000000,27.58,27.58,27.4,27.4,10473,0
+APUE.US,D,20230803,000000,27.28,27.46,27.28,27.37,16484,0
+APUE.US,D,20230804,000000,27.4308,27.61,27.14,27.27,25419,0
+APUE.US,D,20230807,000000,27.3674,27.4,27.35,27.38,7034,0
+APUE.US,D,20230808,000000,27.158,27.31,27.06,27.31,7971,0
+APUE.US,D,20230809,000000,27.1314,27.38,26.91,27.19,16146,0
+APUE.US,D,20230810,000000,26.98,27.4,26.98,27.17,8916,0
+APUE.US,D,20230811,000000,27.04,27.13,26.985,27.11,16241,0
+APUE.US,D,20230814,000000,27.06,27.2311,27.06,27.2311,13286,0
+APUE.US,D,20230815,000000,26.98,27.08,26.9199,26.99,14482,0
+APUE.US,D,20230816,000000,26.98,27.02,26.71,26.71,7780,0
+APUE.US,D,20230817,000000,26.77,26.795,26.53,26.57,23418,0
+APUE.US,D,20230818,000000,26.4,26.6,26.4,26.56,6309,0
+APUE.US,D,20230821,000000,26.5401,26.7523,26.5401,26.71,8778,0
+APUE.US,D,20230822,000000,26.76,26.76,26.56,26.56,20206,0
+APUE.US,D,20230823,000000,26.84,27.01,26.8,26.9617,8445,0
+APUE.US,D,20230824,000000,27.02,27.02,26.57,26.57,11914,0
+APUE.US,D,20230825,000000,26.73,26.83,26.55,26.78,9101,0
+APUE.US,D,20230828,000000,26.9343,26.96,26.84,26.91,4901,0
+APUE.US,D,20230829,000000,27.1264,27.31,27.1264,27.3,8019,0
+APUE.US,D,20230830,000000,27.425,27.48,27.3843,27.3843,6849,0
+APUE.US,D,20230831,000000,27.5348,27.55,27.4383,27.46,12248,0
+APUE.US,D,20230901,000000,27.535,27.535,27.356,27.4593,13405,0
+APUE.US,D,20230905,000000,27.39,27.39,27.29,27.29,12400,0
+APUE.US,D,20230906,000000,27.1497,27.172,27.01,27.1636,11298,0
+APUE.US,D,20230907,000000,27.01,27.11,26.97,27.06,21630,0
+APUE.US,D,20230908,000000,27.14,27.1807,27.0914,27.11,6993,0
+APUE.US,D,20230911,000000,27.2306,27.3296,27.18,27.2873,18523,0
+APUE.US,D,20230912,000000,27.25,27.25,27.1101,27.1475,4345,0
+APUE.US,D,20230913,000000,27.1691,27.24,27.16,27.18,9977,0
+APUE.US,D,20230914,000000,27.25,27.38,27.2,27.28,11646,0
+APUE.US,D,20230915,000000,27.17,27.17,27.03,27.0339,4464,0
+APUE.US,D,20230918,000000,27.0621,27.125,27.03,27.05,19250,0
+APUE.US,D,20230919,000000,26.91,27.0099,26.84,26.99,6580,0
+APUE.US,D,20230920,000000,27.078,27.12,26.79,26.79,10660,0
+APUE.US,D,20230921,000000,26.53,26.56,26.365,26.365,4940,0
+APUE.US,D,20230922,000000,26.41,26.5,26.26,26.26,7049,0
+APUE.US,D,20230925,000000,26.25,26.43,26.25,26.38,19119,0
+APUE.US,D,20230926,000000,26.23,26.23,26.014,26.05,280026,0
+APUE.US,D,20230927,000000,26.1,26.12,25.94,26.07,15149,0
+APUE.US,D,20230928,000000,26.11,26.45,26.11,26.26,22373,0
+APUE.US,D,20230929,000000,26.42,26.44,26.07,26.1,83497,0
+APUE.US,D,20231002,000000,26.11,26.1114,25.98,26.1044,9339,0
+APUE.US,D,20231003,000000,26.01,26.06,25.6725,25.74,19539,0
+APUE.US,D,20231004,000000,25.79,25.9999,25.73,25.99,21510,0
+APUE.US,D,20231005,000000,25.76,25.98,25.752,25.94,23030,0
+APUE.US,D,20231006,000000,25.76,26.26,25.73,26.26,5491,0
+APUE.US,D,20231009,000000,26.12,26.4,26.12,26.35,14884,0
+APUE.US,D,20231010,000000,26.555,26.6828,26.5536,26.57,12631,0
+APUE.US,D,20231011,000000,26.59,26.7,26.4773,26.7,16110,0
+APUE.US,D,20231012,000000,26.5806,26.64,26.32,26.43,11631,0
+APUE.US,D,20231013,000000,26.59,26.59,26.24,26.26,8540,0
+APUE.US,D,20231016,000000,26.47,26.635,26.47,26.6161,28382,0
+APUE.US,D,20231017,000000,26.51,26.7599,26.49,26.5807,42817,0
+APUE.US,D,20231018,000000,26.4638,26.4778,26.19,26.19,10982,0
+APUE.US,D,20231019,000000,26.16,26.1999,25.98,26.02,11282,0
+APUE.US,D,20231020,000000,25.91,25.91,25.68,25.69,18013,0
+APUE.US,D,20231023,000000,25.68,25.83,25.59,25.6,20251,0
+APUE.US,D,20231024,000000,25.77,25.9,25.69,25.84,17397,0
+APUE.US,D,20231025,000000,25.63,25.64,25.43,25.441,9775,0
+APUE.US,D,20231026,000000,25.38,25.4099,25.155,25.1829,12471,0
+APUE.US,D,20231027,000000,25.17,25.17,24.982,25.0135,14902,0
+APUE.US,D,20231030,000000,25.3,25.3863,25.21,25.35,13551,0
+APUE.US,D,20231031,000000,25.33,25.5499,25.33,25.54,25938,0
+APUE.US,D,20231101,000000,25.625,25.83,25.61,25.8178,26031,0
+APUE.US,D,20231102,000000,26.09,26.27,26.09,26.26,54082,0
+APUE.US,D,20231103,000000,26.57,26.68,26.5,26.5812,12569,0
+APUE.US,D,20231106,000000,26.58,26.59,26.46,26.59,175841,0
+APUE.US,D,20231107,000000,26.6,26.9,26.585,26.6541,32213,0
+APUE.US,D,20231108,000000,26.72,26.72,26.52,26.66,76499,0
+APUE.US,D,20231109,000000,26.71,26.71,26.4319,26.4319,17931,0
+APUE.US,D,20231110,000000,26.49,26.85,26.49,26.85,9346,0
+APUE.US,D,20231113,000000,26.74,26.86,26.74,26.8276,8928,0
+APUE.US,D,20231114,000000,27.3,27.4746,27.3,27.4038,28584,0
+APUE.US,D,20231115,000000,27.51,27.5899,27.4362,27.4545,100441,0
+APUE.US,D,20231116,000000,27.43,27.46,27.3401,27.46,12735,0
+APUE.US,D,20231117,000000,27.46,27.524,27.445,27.52,8592,0
+APUE.US,D,20231120,000000,27.5899,27.74,27.5838,27.6849,28968,0
+APUE.US,D,20231121,000000,27.5599,27.63,27.53,27.5903,10187,0
+APUE.US,D,20231122,000000,27.78,27.78,27.7095,27.72,16622,0
+APUE.US,D,20231124,000000,27.7204,27.78,27.7204,27.77,16216,0
+APUE.US,D,20231127,000000,27.68,27.7499,27.6771,27.6903,29833,0
+APUE.US,D,20231128,000000,27.64,27.72,27.6326,27.72,18820,0
+APUE.US,D,20231129,000000,27.84,27.84,27.6605,27.6605,10487,0
+APUE.US,D,20231130,000000,27.67,27.7719,27.6,27.7719,22805,0
+APUE.US,D,20231201,000000,27.79,28.0088,27.79,27.9904,62557,0
+APUE.US,D,20231204,000000,27.73,27.89,27.73,27.89,10794,0
+APUE.US,D,20231205,000000,27.85,27.8982,27.77,27.84,17697,0
+APUE.US,D,20231206,000000,27.92,27.925,27.705,27.73,28055,0
+APUE.US,D,20231207,000000,27.84,27.98,27.84,27.94,43261,0
+APUE.US,D,20231208,000000,27.98,28.13,27.94,28.11,43049,0
+APUE.US,D,20231211,000000,28.1,28.22,28.1,28.2,33299,0
+APUE.US,D,20231212,000000,28.24,28.32,28.24,28.32,19068,0
+APUE.US,D,20231213,000000,28.3317,28.776,28.325,28.71,54192,0
+APUE.US,D,20231214,000000,28.845,28.95,28.71,28.91,55756,0
+APUE.US,D,20231215,000000,28.83,28.9196,28.73,28.82,22236,0
+APUE.US,D,20231218,000000,28.97,29.04,28.91,28.99,50284,0
+APUE.US,D,20231219,000000,29.075,29.2288,29.075,29.22,5682068,0
+APUE.US,D,20231220,000000,29.182,29.2844,28.81,28.81,223307,0
+APUE.US,D,20231221,000000,29.07,29.12,28.8783,29.12,44887,0
+APUE.US,D,20231222,000000,29.21,29.26,29.16,29.18,31035,0
+APUE.US,D,20231226,000000,29.07,29.23,29.07,29.17,44302,0
+APUE.US,D,20231227,000000,29.19,29.23,29.1201,29.18,32032,0
+APUE.US,D,20231228,000000,29.36,29.36,29.22,29.24,62212,0
+APUE.US,D,20231229,000000,29.215,29.25,29.02,29.09,40150,0
+APUE.US,D,20240102,000000,28.87,28.9718,28.85,28.9,114567,0
+APUE.US,D,20240103,000000,28.77,28.785,28.644,28.6632,65720,0
+APUE.US,D,20240104,000000,28.74,28.805,28.59,28.59,97987,0
+APUE.US,D,20240105,000000,28.63,28.78,28.5506,28.61,21183,0
+APUE.US,D,20240108,000000,28.69,29.03,28.69,29.03,44051,0
+APUE.US,D,20240109,000000,28.83,29.04,28.83,28.98,72086,0
+APUE.US,D,20240110,000000,29.06,29.2,29.0465,29.19,33773,0
+APUE.US,D,20240111,000000,29.13,29.15,28.9,29.14,49449,0
+APUE.US,D,20240112,000000,29.18,29.21,29.09,29.19,23744,0
+APUE.US,D,20240116,000000,29.14,29.1507,28.9461,29.07,28266,0
+APUE.US,D,20240117,000000,28.8788,28.92,28.83,28.87,21375,0
+APUE.US,D,20240118,000000,29.0199,29.186,28.9,29.18,73636,0
+APUE.US,D,20240119,000000,29.2384,29.54,29.225,29.51,522878,0
+APUE.US,D,20240122,000000,29.755,29.755,29.59,29.62,29313,0
+APUE.US,D,20240123,000000,29.67,29.7085,29.5759,29.67,177170,0
+APUE.US,D,20240124,000000,29.79,29.9,29.68,29.68,29968,0
+APUE.US,D,20240125,000000,29.83,29.8699,29.74,29.86,112620,0
+APUE.US,D,20240126,000000,29.84,29.95,29.78,29.83,55866,0
+APUE.US,D,20240129,000000,29.9,30.11,29.83,30.08,217954,0
+APUE.US,D,20240130,000000,30.06,30.11,30.02,30.08,64169,0
+APUE.US,D,20240131,000000,29.88,29.96,29.6,29.61,70394,0
+APUE.US,D,20240201,000000,29.735,29.95,29.62,29.95,90894,0
+APUE.US,D,20240202,000000,29.89,30.34,29.89,30.27,78693,0
+APUE.US,D,20240205,000000,30.16,30.2436,29.97,30.13,2475754,0
+APUE.US,D,20240206,000000,30.17,30.24,30.1,30.18,98833,0
+APUE.US,D,20240207,000000,30.32,30.47,30.32,30.41,65659,0
+APUE.US,D,20240208,000000,30.4255,30.5036,30.4,30.46,59130,0
+APUE.US,D,20240209,000000,30.54,30.72,30.54,30.72,67474,0
+APUE.US,D,20240212,000000,30.724,30.87,30.69,30.74,175772,0
+APUE.US,D,20240213,000000,30.29,30.37,30.15,30.22,92177,0
+APUE.US,D,20240214,000000,30.36,30.555,30.27,30.52,118111,0
+APUE.US,D,20240215,000000,30.54,30.78,30.54,30.74,48488,0
+APUE.US,D,20240216,000000,30.68,30.82,30.58,30.58,60709,0
+APUE.US,D,20240220,000000,30.39,30.43,30.2727,30.42,112689,0
+APUE.US,D,20240221,000000,30.33,30.46,30.22,30.4,73426,0
+APUE.US,D,20240222,000000,30.885,31.11,30.8785,31.06,76064,0
+APUE.US,D,20240223,000000,31.17,31.19,31.06,31.06,59698,0
+APUE.US,D,20240226,000000,31.13,31.14,30.97,31.03,45641,0
+APUE.US,D,20240227,000000,31.0149,31.09,30.97,31.09,85041,0
+APUE.US,D,20240228,000000,30.95,31.04,30.95,31,70748,0
+APUE.US,D,20240229,000000,31.1,31.24,31.03,31.21,72777,0
+APUE.US,D,20240301,000000,31.19,31.45,31.19,31.43,74278,0
+APUE.US,D,20240304,000000,31.42,31.5,31.3616,31.4,62616,0
+APUE.US,D,20240305,000000,31.21,31.29,30.92,31.05,174001,0
+APUE.US,D,20240306,000000,31.26,31.35,31.14,31.25,112080,0
+APUE.US,D,20240307,000000,31.49,31.6,31.46,31.53,110529,0
+APUE.US,D,20240308,000000,31.75,31.75,31.3221,31.35,69474,0
+APUE.US,D,20240311,000000,31.25,31.3328,31.1382,31.28,87120,0
+APUE.US,D,20240312,000000,31.36,31.65,31.33,31.6405,96373,0
+APUE.US,D,20240313,000000,31.63,31.6669,31.51,31.5627,56652,0
+APUE.US,D,20240314,000000,31.46,31.5,31.27,31.45,264047,0
+APUE.US,D,20240315,000000,31.34,31.34,31.2,31.26,155512,0
+APUE.US,D,20240318,000000,31.5,31.5926,31.43,31.43,70342,0
+APUE.US,D,20240319,000000,31.36,31.67,31.35,31.67,47581,0
+APUE.US,D,20240320,000000,31.76,32,31.6301,32,55529,0
+APUE.US,D,20240321,000000,32.1312,32.22,32.0908,32.113,41472,0
+APUE.US,D,20240322,000000,32.21,32.21,32.025,32.0738,80046,0
+APUE.US,D,20240325,000000,31.9865,32.01,31.9305,31.98,81033,0
+APUE.US,D,20240326,000000,32.05,32.07,31.91,31.91,75863,0
+APUE.US,D,20240327,000000,31.9402,32.15,31.9243,32.1486,100974,0
+APUE.US,D,20240328,000000,32.215,32.29,32.1625,32.27,53947,0
+APUE.US,D,20240401,000000,32.22,32.34,32.05,32.16,85568,0
+APUE.US,D,20240402,000000,31.77,31.88,31.7301,31.84,99422,0
+APUE.US,D,20240403,000000,31.9,32.0213,31.8948,31.9318,51567,0
+APUE.US,D,20240404,000000,32.15,32.24,31.572,31.572,36345,0
+APUE.US,D,20240405,000000,31.72,32.01,31.72,31.92,61876,0
+APUE.US,D,20240408,000000,31.9001,32.11,31.9,31.91,18618395,0
+APUE.US,D,20240409,000000,31.97,31.97,31.67,31.94,110990,0
+APUE.US,D,20240410,000000,31.54,31.7,31.4776,31.59,119351,0
+APUE.US,D,20240411,000000,31.66,31.89,31.5,31.83,69135,0
+APUE.US,D,20240412,000000,31.66,31.66,31.29,31.366,132100,0
+APUE.US,D,20240415,000000,31.67,31.67,30.93,30.97,78769,0
+APUE.US,D,20240416,000000,30.91,31.07,30.62,30.91,87981,0
+APUE.US,D,20240417,000000,31.01,31.01,30.7,30.7,71131,0
+APUE.US,D,20240418,000000,30.72,30.9301,30.61,30.63,113560,0
+APUE.US,D,20240419,000000,30.59,30.6101,30.34,30.4,70612,0
+APUE.US,D,20240422,000000,30.53,30.845,30.5001,30.71,6165436,0
+APUE.US,D,20240423,000000,31.06,31.13,30.98,31.07,113628,0
+APUE.US,D,20240424,000000,31.1386,31.15,30.94,31.09,34889,0
+APUE.US,D,20240425,000000,30.58,30.95,30.58,30.9,81908,0
+APUE.US,D,20240426,000000,31.2,31.3199,31.18,31.2297,46538,0
+APUE.US,D,20240429,000000,31.3696,31.3696,31.1798,31.34,57312,0
+APUE.US,D,20240430,000000,31.18,31.24,30.805,30.82,104683,0
+APUE.US,D,20240501,000000,30.76,31.06,30.7101,30.77,94552,0
+APUE.US,D,20240502,000000,30.94,31.0905,30.7907,31.08,37985,0
+APUE.US,D,20240503,000000,31.53,31.53,31.285,31.43,85323,0
+APUE.US,D,20240506,000000,31.65,31.8,31.6101,31.8,1179790,0
+APUE.US,D,20240507,000000,31.78,31.9,31.78,31.8,70839,0
+APUE.US,D,20240508,000000,31.69,31.83,31.69,31.78,207882,0
+APUE.US,D,20240509,000000,31.77,31.96,31.77,31.95,70123,0
+APUE.US,D,20240510,000000,32.08,32.1,31.944,31.99,49971,0
+APUE.US,D,20240513,000000,32.14,32.14,31.9511,32.01,52035,0
+APUE.US,D,20240514,000000,31.99,32.19,31.98,32.18,64058,0
+APUE.US,D,20240515,000000,32.36,32.56,32.29,32.56,75549,0
+APUE.US,D,20240516,000000,32.56,32.62,32.455,32.455,64473,0
+APUE.US,D,20240517,000000,32.5,32.5,32.375,32.4701,99387,0
+APUE.US,D,20240520,000000,32.55,32.61,32.4815,32.51,76333,0
+APUE.US,D,20240521,000000,32.4747,32.58,32.4747,32.575,114897,0
+APUE.US,D,20240522,000000,32.56,32.57,32.35,32.43,159964,0
+APUE.US,D,20240523,000000,32.43,32.5302,32.1501,32.2,53196,0
+APUE.US,D,20240524,000000,32.29,32.4703,32.29,32.43,61136,0
+APUE.US,D,20240528,000000,32.42,32.485,32.3,32.4086,58769,0
+APUE.US,D,20240529,000000,32.2297,32.295,32.185,32.1902,75906,0
+APUE.US,D,20240530,000000,32.18,32.18,31.982,32.0543,66252,0
+APUE.US,D,20240531,000000,32.12,32.31,31.77,32.29,94137,0
+APUE.US,D,20240603,000000,32.45,32.45,32.07,32.285,45271,0
+APUE.US,D,20240604,000000,32.21,32.3035,32.095,32.27,305152,0
+APUE.US,D,20240605,000000,32.38,32.67,32.33,32.6483,100164,0
+APUE.US,D,20240606,000000,32.695,32.72,32.59,32.67,97476,0
+APUE.US,D,20240607,000000,32.55,32.7423,32.54,32.6012,148579,0
+APUE.US,D,20240610,000000,32.7,32.72,32.49,32.71,85822,0
+APUE.US,D,20240611,000000,32.59,32.76,32.44,32.76,119184,0
+APUE.US,D,20240612,000000,33.16,33.1701,32.99,33.05,87249,0
+APUE.US,D,20240613,000000,33.13,33.13,32.9,33.1,89446,0
+APUE.US,D,20240614,000000,32.9001,33.05,32.9001,33.05,47135,0
+APUE.US,D,20240617,000000,33.01,33.36,32.9901,33.32,131315,0
+APUE.US,D,20240618,000000,33.28,33.41,33.28,33.4,108045,0
+APUE.US,D,20240620,000000,33.41,33.48,33.2501,33.3072,47895,0
+APUE.US,D,20240621,000000,33.27,33.3,33.13,33.24,110932,0
+APUE.US,D,20240624,000000,33.31,33.3708,33.17,33.17,110251,0
+APUE.US,D,20240625,000000,33.2182,33.2999,33.1504,33.29,63684,0
+APUE.US,D,20240626,000000,33.16,33.3592,33.16,33.3592,63240,0
+APUE.US,D,20240627,000000,33.33,33.4299,33.28,33.42,71425,0
+APUE.US,D,20240628,000000,33.67,33.67,33.26,33.3359,74734,0
+APUE.US,D,20240701,000000,33.34,33.46,33.24,33.2737,105539,0
+APUE.US,D,20240702,000000,33.34,33.5552,33.31,33.5552,52194,0
+APUE.US,D,20240703,000000,33.54,33.75,33.44,33.75,60622,0
+APUE.US,D,20240705,000000,33.72,33.875,33.72,33.83,65709,0
+APUE.US,D,20240708,000000,33.8951,33.92,33.86,33.8756,39675,0
+APUE.US,D,20240709,000000,33.92,34.0155,33.885,33.89,84921,0
+APUE.US,D,20240710,000000,33.97,34.26,33.96,34.22,92908,0
+APUE.US,D,20240711,000000,34.25,34.25,34.01,34.04,61282,0
+APUE.US,D,20240712,000000,34.1,34.488,34.1,34.255,66875,0
+APUE.US,D,20240715,000000,34.45,34.65,34.3336,34.4,75434,0
+APUE.US,D,20240716,000000,34.6461,34.7599,34.55,34.72,54193,0
+APUE.US,D,20240717,000000,34.38,34.395,34.24,34.24,74118,0
+APUE.US,D,20240718,000000,34.34,34.45,33.8863,33.99,82798,0
+APUE.US,D,20240719,000000,33.95,34.0325,33.7377,33.7377,75991,0
+APUE.US,D,20240722,000000,34.05,34.1901,33.93,34.15,129538,0
+APUE.US,D,20240723,000000,34.12,34.2909,34.1104,34.1104,50009,0
+APUE.US,D,20240724,000000,33.76,33.83,33.3226,33.3226,98864,0
+APUE.US,D,20240725,000000,33.35,33.801,33.22,33.22,76439,0
+APUE.US,D,20240726,000000,33.51,33.79,33.46,33.5672,92503,0
+APUE.US,D,20240729,000000,33.72,33.77,33.54,33.6206,84243,0
+APUE.US,D,20240730,000000,33.74,33.74,33.37,33.475,83762,0
+APUE.US,D,20240731,000000,33.84,34.15,33.69,33.985,72872,0
+APUE.US,D,20240801,000000,34.17,34.24,33.25,33.445,91878,0
+APUE.US,D,20240802,000000,33.03,33.03,32.5444,32.7648,54464,0
+APUE.US,D,20240805,000000,31.32,32.119,31.32,31.77,54772,0
+APUE.US,D,20240806,000000,31.9,32.5001,31.88,32.124,1204840,0
+APUE.US,D,20240807,000000,32.59,32.61,31.8435,31.8435,117920,0
+APUE.US,D,20240808,000000,32.27,32.64,32.1614,32.57,79466,0
+APUE.US,D,20240809,000000,32.59,32.82,32.5601,32.71,47014,0
+APUE.US,D,20240812,000000,32.86,32.86,32.66,32.72,47534,0
+APUE.US,D,20240813,000000,32.95,33.27,32.93,33.24,109237,0
+APUE.US,D,20240814,000000,33.32,33.4,33.1321,33.37,82569,0
+APUE.US,D,20240815,000000,33.78,33.97,33.7,33.94,62838,0
+APUE.US,D,20240816,000000,33.96,34.04,33.88,34.0017,81375,0
+APUE.US,D,20240819,000000,34.09,34.35,34.03,34.35,144086,0
+APUE.US,D,20240820,000000,34.37,34.42,34.1907,34.275,119391,0
+APUE.US,D,20240821,000000,34.37,34.4901,34.29,34.4313,77130,0
+APUE.US,D,20240822,000000,34.57,34.64,34.09,34.19,54236,0
+APUE.US,D,20240823,000000,34.33,34.64,34.33,34.64,130528,0
+APUE.US,D,20240826,000000,34.66,34.66,34.435,34.49,100871,0
+APUE.US,D,20240827,000000,34.38,34.57,34.38,34.5,81523,0
+APUE.US,D,20240828,000000,34.49,34.54,34.181,34.31,68455,0
+APUE.US,D,20240829,000000,34.4109,34.64,34.3,34.33,60143,0
+APUE.US,D,20240830,000000,34.65,34.68,34.34,34.66,67785,0
+APUE.US,D,20240903,000000,34.48,34.48,33.84,33.9,67192,0
+APUE.US,D,20240904,000000,33.93,34.07,33.85,33.87,40921,0
+APUE.US,D,20240905,000000,33.86,34,33.66,33.74,92699,0
+APUE.US,D,20240906,000000,33.5701,33.5701,33.19,33.21,53974,0
+APUE.US,D,20240909,000000,33.56,33.65,33.3606,33.57,56594,0
+APUE.US,D,20240910,000000,33.68,33.72,33.36,33.7,82690,0
+APUE.US,D,20240911,000000,33.22,34.05,33.22,34.01,118665,0
+APUE.US,D,20240912,000000,34.03,34.315,33.9494,34.255,61341,0
+APUE.US,D,20240913,000000,34.36,34.58,34.36,34.54,71858,0
+APUE.US,D,20240916,000000,34.45,34.6,34.42,34.56,69924,0
+APUE.US,D,20240917,000000,34.72,34.79,34.49,34.55,115947,0
+APUE.US,D,20240918,000000,34.6,34.99,34.47,34.47,73390,0
+APUE.US,D,20240919,000000,35,35.192,34.99,35.12,92867,0
+APUE.US,D,20240920,000000,35.05,35.05,34.8302,34.95,78911,0
+APUE.US,D,20240923,000000,35.02,35.1,34.9743,35.04,99860,0
+APUE.US,D,20240924,000000,35.11,35.13,34.95,35.1,80804,0
+APUE.US,D,20240925,000000,35.15,35.15,34.95,34.98,141693,0
+APUE.US,D,20240926,000000,35.19,35.24,35.0796,35.1903,119156,0
+APUE.US,D,20240927,000000,35.28,35.29,35.13,35.155,63507,0
+APUE.US,D,20240930,000000,35.09,35.31,34.94,35.24,119015,0
+APUE.US,D,20241001,000000,35.1,35.1,34.82,34.92,89395,0
+APUE.US,D,20241002,000000,34.77,35.01,34.77,34.94,57832,0
+APUE.US,D,20241003,000000,34.84,34.9195,34.7501,34.85,62334,0
+APUE.US,D,20241004,000000,35.11,35.205,34.91,35.205,84818,0
+APUE.US,D,20241007,000000,35.07,35.0975,34.76,34.82,78554,0
+APUE.US,D,20241008,000000,34.98,35.21,34.98,35.18,69305,0
+APUE.US,D,20241009,000000,35.14,35.43,35.14,35.37,47293,0
+APUE.US,D,20241010,000000,35.27,35.39,35.2097,35.28,40805,0
+APUE.US,D,20241011,000000,35.28,35.61,35.28,35.61,90912,0
+APUE.US,D,20241014,000000,35.8,35.91,35.765,35.89,94287,0
+APUE.US,D,20241015,000000,35.87,35.87,35.57,35.66,68998,0
+APUE.US,D,20241016,000000,35.63,35.82,35.58,35.82,107029,0
+APUE.US,D,20241017,000000,35.835,35.92,35.795,35.84,78733,0
+APUE.US,D,20241018,000000,35.88,35.98,35.8281,35.91,61061,0
+APUE.US,D,20241021,000000,35.9,35.91,35.69,35.85,70838,0
+APUE.US,D,20241022,000000,35.6,35.8196,35.6,35.73,58456,0
+APUE.US,D,20241023,000000,35.6,35.66,35.25,35.42,50908,0
+APUE.US,D,20241024,000000,35.511,35.565,35.415,35.51,53591,0
+APUE.US,D,20241025,000000,35.69,35.78,35.4339,35.51,66615,0
+APUE.US,D,20241028,000000,35.66,35.7152,35.6036,35.6551,88580,0
+APUE.US,D,20241029,000000,35.6202,35.75,35.6001,35.72,46556,0
+APUE.US,D,20241030,000000,35.605,35.79,35.575,35.63,79705,0
+APUE.US,D,20241031,000000,35.19,35.19,34.98,35.01,68834,0
+APUE.US,D,20241101,000000,35.24,35.35,35.115,35.115,39011,0
+APUE.US,D,20241104,000000,35.07,35.19,34.956,35.01,62579,0
+APUE.US,D,20241105,000000,35.33,35.4507,35.285,35.4507,75248,0
+APUE.US,D,20241106,000000,36.31,36.49,35.83,36.49,111082,0
+APUE.US,D,20241107,000000,36.59,36.74,36.56,36.685,72562,0
+APUE.US,D,20241108,000000,36.73,36.89,36.73,36.7947,79836,0
+APUE.US,D,20241111,000000,36.89,36.94,36.8277,36.865,62658,0
+APUE.US,D,20241112,000000,36.91,36.91,36.6,36.8,92071,0
+APUE.US,D,20241113,000000,36.82,36.8999,36.69,36.74,120158,0
+APUE.US,D,20241114,000000,36.7728,36.8,36.515,36.57,97005,0
+APUE.US,D,20241115,000000,36.2648,36.34,35.98,36.05,111361,0
+APUE.US,D,20241118,000000,36.08,36.29,36.07,36.23,132016,0
+APUE.US,D,20241119,000000,35.99,36.34,35.96,36.29,101737,0
+APUE.US,D,20241120,000000,36.28,36.315,36.0069,36.31,143015,0
+APUE.US,D,20241121,000000,36.24,36.6297,36.19,36.54,108395,0
+APUE.US,D,20241122,000000,36.62,36.79,36.62,36.745,172235,0
+APUE.US,D,20241125,000000,37.025,37.025,36.84,36.91,90236,0
+APUE.US,D,20241126,000000,36.9705,37.09,36.92,37.06,106760,0
+APUE.US,D,20241127,000000,37.115,37.125,36.93,36.985,116508,0
+APUE.US,D,20241129,000000,37.1011,37.24,37.1011,37.16,78763,0
+APUE.US,D,20241202,000000,37.22,37.29,37.16,37.2491,89069,0
+APUE.US,D,20241203,000000,37.25,37.31,37.1524,37.27,117506,0
+APUE.US,D,20241204,000000,37.34,37.461,37.31,37.45,88881,0
+APUE.US,D,20241205,000000,37.43,37.4899,37.35,37.35,101873,0
+APUE.US,D,20241206,000000,37.48,37.51,37.38,37.4436,72109,0
+APUE.US,D,20241209,000000,37.44,37.44,37.18,37.21,106472,0
+APUE.US,D,20241210,000000,37.235,37.26,37.07,37.09,117515,0
+APUE.US,D,20241211,000000,37.34,37.49,37.32,37.39,80464,0
+APUE.US,D,20241212,000000,37.29,37.33,37.15,37.19,249302,0
+APUE.US,D,20241213,000000,37.32,37.32,37.05,37.13,45916,0
+APUE.US,D,20241216,000000,37.28,37.375,37.26,37.29,165425,0
+APUE.US,D,20241217,000000,37.16,37.1791,37.0323,37.08,80430,0
+APUE.US,D,20241218,000000,37.0921,37.22,36.0184,36.02,117925,0
+APUE.US,D,20241219,000000,36.34,36.34,35.93,35.95,85542,0
+APUE.US,D,20241220,000000,35.95,36.59,35.73,36.33,151364,0
+APUE.US,D,20241223,000000,36.07,36.3,35.9,36.23,74431,0
+APUE.US,D,20241224,000000,36.33,36.615,36.29,36.6,121734,0
+APUE.US,D,20241226,000000,36.57,36.69,36.51,36.66,62495,0
+APUE.US,D,20241227,000000,36.27,36.27,36.0268,36.25,50272,0
+APUE.US,D,20241230,000000,35.82,36.0781,35.66,35.91,92322,0
+APUE.US,D,20241231,000000,36,36.0002,35.67,35.76,89370,0
+APUE.US,D,20250102,000000,35.97,35.97,35.4623,35.69,106513,0
+APUE.US,D,20250103,000000,35.88,36.1247,35.77,36.12,54841,0
+APUE.US,D,20250106,000000,36.35,36.545,36.19,36.27,81064,0
+APUE.US,D,20250107,000000,36.41,36.42,35.8,35.94,89142,0
+APUE.US,D,20250108,000000,35.87,36.03,35.7468,35.94,74328,0
+APUE.US,D,20250110,000000,35.65,35.73,35.3584,35.43,107450,0
+APUE.US,D,20250113,000000,35.17,35.5,35.1154,35.5,94995,0
+APUE.US,D,20250114,000000,35.68,35.68,35.3609,35.57,87667,0
+APUE.US,D,20250115,000000,36.127,36.27,36.032,36.23,92981,0
+APUE.US,D,20250116,000000,36.24,36.2878,36.13,36.15,130504,0
+APUE.US,D,20250117,000000,36.4406,36.605,36.4217,36.48,72471,0
+APUE.US,D,20250121,000000,36.72,36.8609,36.63,36.86,67814,0
+APUE.US,D,20250122,000000,37.0215,37.14,37.02,37.1,893302,0
+APUE.US,D,20250123,000000,37.015,37.23,37,37.23,113880,0
+APUE.US,D,20250124,000000,37.25,37.345,37.09,37.17,242214,0
+APUE.US,D,20250127,000000,36.545,36.72,36.33,36.67,133965,0
+APUE.US,D,20250128,000000,36.671,37.03,36.59,36.95,254668,0
+APUE.US,D,20250129,000000,36.9,36.91,36.66,36.79,159799,0
+APUE.US,D,20250130,000000,36.9516,37.1115,36.86,37.05,54157,0
+APUE.US,D,20250131,000000,37.16,37.25,36.75,36.8,137443,0
+APUE.US,D,20250203,000000,36.22,36.6706,35.79,36.53,86898,0
+APUE.US,D,20250204,000000,36.59,36.83,36.56,36.82,85737,0
+APUE.US,D,20250205,000000,36.78,36.99,36.68,36.99,200752,0
+APUE.US,D,20250206,000000,37.01,37.1,36.86,37.1,157297,0
+APUE.US,D,20250207,000000,37.09,37.14,36.68,36.73,167743,0
+APUE.US,D,20250210,000000,36.81,36.95,36.81,36.8924,115267,0
+APUE.US,D,20250211,000000,36.775,36.93,36.775,36.8901,87025,0
+APUE.US,D,20250212,000000,36.6592,36.805,36.61,36.765,104451,0
+APUE.US,D,20250213,000000,36.95,37.17,36.9,37.16,96422,0
+APUE.US,D,20250214,000000,37.19,37.21,37.135,37.18,181591,0
+APUE.US,D,20250218,000000,37.2006,37.22,37.0512,37.22,106973,0
+APUE.US,D,20250219,000000,37.125,37.34,37.1143,37.34,61302,0
+APUE.US,D,20250220,000000,37.045,37.1201,36.94,37.105,87085,0
+APUE.US,D,20250221,000000,36.97,36.97,36.4112,36.46,214124,0
+APUE.US,D,20250224,000000,36.6,36.62,36.24,36.25,139530,0
+APUE.US,D,20250225,000000,36.32,36.32,35.9,36.13,111468,0
+APUE.US,D,20250226,000000,36.3808,36.45,36.01,36.12,159140,0
+APUE.US,D,20250227,000000,36.3,36.32,35.56,35.6,160784,0
+APUE.US,D,20250228,000000,35.455,36.12,35.455,36.095,93314,0
+APUE.US,D,20250303,000000,36.18,36.19,35.27,35.485,115800,0
+APUE.US,D,20250304,000000,35.23,35.4399,34.77,35.05,196464,0
+APUE.US,D,20250305,000000,35.01,35.53,34.89,35.4281,119985,0
+APUE.US,D,20250306,000000,34.93,35.2799,34.68,34.77,246157,0
+APUE.US,D,20250307,000000,34.6101,35.08,34.39,35.02,71836,0
+APUE.US,D,20250310,000000,34.5,34.59,33.73,34.06,158242,0
+APUE.US,D,20250311,000000,34.041,34.16,33.57,33.82,183992,0
+APUE.US,D,20250312,000000,34.14,34.19,33.6595,33.95,118168,0
+APUE.US,D,20250313,000000,33.785,33.88,33.33,33.42,144221,0
+APUE.US,D,20250314,000000,33.82,34.17,33.7,34.14,130404,0
+APUE.US,D,20250317,000000,34.325,34.54,34.15,34.38,155943,0
+APUE.US,D,20250318,000000,34.05,34.2,33.94,34,428059,0
+APUE.US,D,20250319,000000,34.12,34.63,34.12,34.41,158891,0
+APUE.US,D,20250320,000000,34.28,34.61,34.21,34.28,151688,0
+APUE.US,D,20250321,000000,34,34.32,33.95,34.31,131009,0
+APUE.US,D,20250324,000000,34.74,34.975,34.68,34.93,160126,0
+APUE.US,D,20250325,000000,34.99,35.0726,34.91,35,106413,0
+APUE.US,D,20250326,000000,34.99,35.0003,34.54,34.6,102968,0
+APUE.US,D,20250327,000000,34.54,34.71,34.4,34.46,95782,0
+APUE.US,D,20250328,000000,34.14,34.39,33.7801,33.8,106690,0
+APUE.US,D,20250331,000000,33.43,34.06,33.41,33.98,91568,0
+APUE.US,D,20250401,000000,33.84,34.25,33.6925,34.17,201007,0
+APUE.US,D,20250402,000000,33.81,34.53,33.73,34.405,124360,0
+APUE.US,D,20250403,000000,33.28,33.28,32.65,32.675,130018,0
+APUE.US,D,20250404,000000,31.7,31.74,30.83,30.85,136866,0
+APUE.US,D,20250407,000000,30.0301,31.03,29.72,30.72,231935,0
+APUE.US,D,20250408,000000,31.62,31.9,29.835,30.31,184184,0
+APUE.US,D,20250409,000000,30.2049,33.1683,30.06,32.84,128295,0
+APUE.US,D,20250410,000000,32.365,32.365,31.11,31.94,94940,0
+APUE.US,D,20250411,000000,31.865,32.55,31.63,32.46,175206,0
+APUE.US,D,20250414,000000,33.0139,33.0139,32.51,32.735,169300,0
+APUE.US,D,20250415,000000,32.9,32.9,32.61,32.68,172790,0
+APUE.US,D,20250416,000000,32.26,32.5199,31.6999,32.005,168574,0
+APUE.US,D,20250417,000000,32.06,32.33,31.94,32.04,129728,0
+APUE.US,D,20250421,000000,31.6973,31.72,30.99,31.325,178337,0
+APUE.US,D,20250422,000000,31.6685,32.2,31.62,32.12,120939,0
+APUE.US,D,20250423,000000,32.97,33.1141,32.5408,32.6,131371,0
+APUE.US,D,20250424,000000,32.668,33.34,32.62,33.3,102333,0
+APUE.US,D,20250425,000000,33.26,33.49,33.105,33.49,162928,0
+APUE.US,D,20250428,000000,33.53,33.58,33.18,33.52,706114,0
+APUE.US,D,20250429,000000,33.4054,33.77,33.36,33.68,146927,0
+APUE.US,D,20250430,000000,33.18,33.78,32.99,33.72,169680,0
+APUE.US,D,20250501,000000,33.8947,34.21,33.85,33.86,182617,0
+APUE.US,D,20250502,000000,34.31,34.525,34.19,34.42,140360,0
+APUE.US,D,20250505,000000,34.2095,34.44,34.17,34.26,130484,0
+APUE.US,D,20250506,000000,34.085,34.165,33.94,33.97,78686,0
+APUE.US,D,20250507,000000,34.04,34.24,33.85,34.13,97292,0
+APUE.US,D,20250508,000000,34.33,34.66,34.18,34.315,90397,0
+APUE.US,D,20250509,000000,34.46,34.46,34.2111,34.32,110296,0
+APUE.US,D,20250512,000000,35.23,35.405,35.07,35.38,69723,0
+APUE.US,D,20250513,000000,35.49,35.76,35.49,35.65,89312,0
+APUE.US,D,20250514,000000,35.6777,35.72,35.56,35.67,176355,0
+APUE.US,D,20250515,000000,35.565,35.8597,35.51,35.81,133567,0
+APUE.US,D,20250516,000000,35.851,36.1,35.76,36.1,86553,0
+APUE.US,D,20250519,000000,35.77,36.145,35.77,36.09,100725,0
+APUE.US,D,20250520,000000,36,36.0599,35.8303,36.01,91628,0
+APUE.US,D,20250521,000000,35.78,35.9499,35.3201,35.35,119142,0
+APUE.US,D,20250522,000000,35.45,35.57,35.28,35.37,97860,0
+APUE.US,D,20250523,000000,35.0201,35.28,34.89,35.1,161884,0
+APUE.US,D,20250527,000000,35.53,35.8697,35.5,35.82,106629,0
+APUE.US,D,20250528,000000,35.9,35.9,35.66,35.69,107797,0
+APUE.US,D,20250529,000000,35.945,35.945,35.65,35.82,162777,0
+APUE.US,D,20250530,000000,35.7,35.88,35.42,35.78,83767,0
+APUE.US,D,20250602,000000,35.675,35.94,35.67,35.91,100918,0
+APUE.US,D,20250603,000000,35.94,36.1999,35.9,36.145,121571,0
+APUE.US,D,20250604,000000,36.22,36.24,36.1,36.1,81544,0
+APUE.US,D,20250605,000000,36.04,36.3,35.86,35.93,154746,0
+APUE.US,D,20250606,000000,36.385,36.4,36.22,36.38,95722,0
+APUE.US,D,20250609,000000,36.331,36.5,36.33,36.41,93634,0
+APUE.US,D,20250610,000000,36.46,36.61,36.38,36.61,89665,0
+APUE.US,D,20250611,000000,36.55,36.685,36.36,36.49,113178,0
+APUE.US,D,20250612,000000,36.36,36.63,36.36,36.61,98752,0
+APUE.US,D,20250613,000000,36.34,36.47,36.08,36.15,98601,0
+APUE.US,D,20250616,000000,36.43,36.64,36.35,36.56,98013,0
+APUE.US,D,20250617,000000,36.39,36.459,36.19,36.21,85280,0
+APUE.US,D,20250618,000000,36.24,36.46,36.22,36.28,85388,0
+APUE.US,D,20250620,000000,36.36,36.36,36.091,36.2,103929,0
+APUE.US,D,20250623,000000,36.3,36.57,36.04,36.57,98560,0
+APUE.US,D,20250624,000000,36.791,36.99,36.76,36.91,109783,0
+APUE.US,D,20250625,000000,36.9701,37,36.85,36.87,128973,0
+APUE.US,D,20250626,000000,37.0435,37.29,36.98,37.27,123994,0
+APUE.US,D,20250627,000000,37.405,37.495,37.17,37.37,84392,0
+APUE.US,D,20250630,000000,37.51,37.65,37.43,37.604,117787,0
+APUE.US,D,20250701,000000,37.52,37.68,37.49,37.63,136851,0
+APUE.US,D,20250702,000000,37.62,37.83,37.62,37.805,84221,0
+APUE.US,D,20250703,000000,37.9899,38.17,37.92,38.15,71447,0
+APUE.US,D,20250707,000000,38,38.03,37.6501,37.8,1400632,0
+APUE.US,D,20250708,000000,37.8,37.8902,37.77,37.78,179714,0
+APUE.US,D,20250709,000000,37.95,38.02,37.81,38.02,129761,0
+APUE.US,D,20250710,000000,37.99,38.21,37.97,38.15,99376,0
+APUE.US,D,20250711,000000,37.91,38.035,37.89,37.96,95316,0
+APUE.US,D,20250714,000000,37.93,38.0565,37.8901,38.04,88961,0
+APUE.US,D,20250715,000000,38.2,38.2,37.855,37.88,114642,0
+APUE.US,D,20250716,000000,37.92,38,37.6,38,98611,0
+APUE.US,D,20250717,000000,38.1,38.26,37.97,38.25,73149,0
+APUE.US,D,20250718,000000,38.29,38.36,38.1273,38.21,146904,0
+APUE.US,D,20250721,000000,38.2813,38.435,38.25,38.27,114995,0
+APUE.US,D,20250722,000000,38.265,38.38,38.11,38.35,148147,0
+APUE.US,D,20250723,000000,38.47,38.64,38.415,38.64,62850,0
+APUE.US,D,20250724,000000,38.64,38.7392,38.63,38.65,126476,0
+APUE.US,D,20250725,000000,38.69,38.8343,38.6801,38.82,71765,0
+APUE.US,D,20250728,000000,38.8,38.86,38.72,38.785,68402,0
+APUE.US,D,20250729,000000,38.8699,38.8699,38.635,38.7,151342,0
+APUE.US,D,20250730,000000,38.69,38.825,38.447,38.62,152898,0
+APUE.US,D,20250731,000000,38.92,38.93,38.4,38.463,118029,0
+APUE.US,D,20250801,000000,37.91,38.14,37.7,37.8414,86989,0
+APUE.US,D,20250804,000000,38.25,38.43,38.24,38.41,66139,0
+APUE.US,D,20250805,000000,38.4425,38.45,38.175,38.22,110768,0
+APUE.US,D,20250806,000000,38.26,38.54,38.26,38.54,74588,0
+APUE.US,D,20250807,000000,38.75,38.75,38.305,38.51,93831,0
+APUE.US,D,20250808,000000,38.7736,38.82,38.66,38.81,60825,0
+APUE.US,D,20250811,000000,38.84,38.875,38.65,38.7,108925,0
+APUE.US,D,20250812,000000,38.9553,39.21,38.82,39.19,147956,0
+APUE.US,D,20250813,000000,39.34,39.39,39.2301,39.39,115867,0
+APUE.US,D,20250814,000000,39.2201,39.38,39.21,39.333,75464,0
+APUE.US,D,20250815,000000,39.32,39.32,39.17,39.23,100792,0
+APUE.US,D,20250818,000000,39.17,39.25,39.147,39.24,71019,0
+APUE.US,D,20250819,000000,39.23,39.26,38.947,39.05,97387,0
+APUE.US,D,20250820,000000,38.975,39,38.64,38.96,68683,0
+APUE.US,D,20250821,000000,38.79,38.92,38.7,38.78,119143,0
+APUE.US,D,20250822,000000,39.01,39.51,39.01,39.487,71457,0
+APUE.US,D,20250825,000000,39.3874,39.45,39.29,39.32,81907,0
+APUE.US,D,20250826,000000,39.32,39.51,39.3101,39.51,60877,0
+APUE.US,D,20250827,000000,39.5599,39.62,39.5,39.56,65609,0
+APUE.US,D,20250828,000000,39.537767,39.73,39.52,39.72,108917,0
+APUE.US,D,20250829,000000,39.58,39.5802,39.3401,39.44,72289,0
+APUE.US,D,20250902,000000,38.96,39.2,38.8628,39.2,95947,0
+APUE.US,D,20250903,000000,39.29,39.37,39.1531,39.37,79075,0
+APUE.US,D,20250904,000000,39.414,39.71,39.3501,39.707,80715,0
+APUE.US,D,20250905,000000,39.8201,39.85,39.42,39.58,100476,0
+APUE.US,D,20250908,000000,39.7,39.76,39.6101,39.72,66800,0
+APUE.US,D,20250909,000000,39.7089,39.76,39.58,39.75,102147,0
+APUE.US,D,20250910,000000,40.01,40.0499,39.77,39.85,127256,0
+APUE.US,D,20250911,000000,39.97,40.27,39.97,40.23,115773,0
+APUE.US,D,20250912,000000,40.21,40.29,40.17,40.17,89131,0
+APUE.US,D,20250915,000000,40.32,40.4,40.31,40.36,116914,0
+APUE.US,D,20250916,000000,40.41,40.41,40.279,40.33,111441,0
+APUE.US,D,20250917,000000,40.36,40.45,40.16,40.33,110971,0
+APUE.US,D,20250918,000000,40.39,40.61618,40.39,40.54,100977,0
+APUE.US,D,20250919,000000,40.59,40.695,40.47,40.69,68685,0
+APUE.US,D,20250922,000000,40.57,40.8565,40.57,40.8,94162,0
+APUE.US,D,20250923,000000,40.78,40.8995,40.565,40.6,114201,0
+APUE.US,D,20250924,000000,40.59,40.67,40.41,40.52,182314,0
+APUE.US,D,20250925,000000,40.2,40.351,40.11,40.25,101119,0
+APUE.US,D,20250926,000000,40.47,40.53,40.3,40.529,117281,0
+APUE.US,D,20250929,000000,40.65,40.69,40.5,40.63,103550,0
+APUE.US,D,20250930,000000,40.5608,40.78,40.49,40.78,101443,0
+APUE.US,D,20251001,000000,40.65,40.93,40.63,40.91,106263,0
+APUE.US,D,20251002,000000,40.96,40.97,40.78,40.967,104094,0
+APUE.US,D,20251003,000000,41.08,41.17,40.9363,40.977,86187,0
+APUE.US,D,20251006,000000,41.08,41.16,40.99,41.09,137920,0
+APUE.US,D,20251007,000000,41.157,41.1745,40.831,40.92,115401,0
+APUE.US,D,20251008,000000,41.05,41.1915,41.05,41.14,99222,0
+APUE.US,D,20251009,000000,41.06,41.17,40.9,41.01,121689,0
+APUE.US,D,20251010,000000,41.11,41.11,39.88,39.88,84405,0
+APUE.US,D,20251013,000000,40.4,40.59,40.31,40.5359,44987,0
+APUE.US,D,20251014,000000,40.25,40.7,40.12,40.53,111316,0
+APUE.US,D,20251015,000000,40.77,40.9664,40.39,40.7,84025,0
+APUE.US,D,20251016,000000,40.7661,40.82,40.18,40.385,100911,0
+APUE.US,D,20251017,000000,40.536541,40.66,40.225,40.6,84454,0
+APUE.US,D,20251020,000000,40.824,41.07,40.74,41.04,99374,0
+APUE.US,D,20251021,000000,41.01,41.125,40.95,41.055,265236,0
+APUE.US,D,20251022,000000,41.01,41.09,40.55,40.8,108790,0
+APUE.US,D,20251023,000000,40.83,41.13,40.8,41.068,83788,0
+APUE.US,D,20251024,000000,41.38,41.45,41.33,41.39,77870,0
+APUE.US,D,20251027,000000,41.67,41.84,41.66,41.83,158102,0
+APUE.US,D,20251028,000000,41.84,41.955,41.76,41.85,201021,0
+APUE.US,D,20251029,000000,42,42.01,41.64,41.85,142226,0
+APUE.US,D,20251030,000000,41.59,41.78,41.45,41.5,81445,0
+APUE.US,D,20251031,000000,41.7,41.75,41.4242,41.6,121102,0
+APUE.US,D,20251103,000000,41.62,41.71,41.6,41.665,79102,0
+APUE.US,D,20251104,000000,41.17,41.48,41.16,41.185,147969,0
+APUE.US,D,20251105,000000,41.32,41.58,41.16,41.407,136435,0
+APUE.US,D,20251106,000000,41.18,41.255,40.91,40.98,86292,0
+APUE.US,D,20251107,000000,40.63,41.04,40.46,41.01,164482,0
+APUE.US,D,20251110,000000,41.5,41.73,41.32,41.69,109353,0
+APUE.US,D,20251111,000000,41.62,41.79,41.525,41.735,113894,0
+APUE.US,D,20251112,000000,41.88,41.88,41.68,41.76,81267,0
+APUE.US,D,20251113,000000,41.55,41.65,41,41.053,125048,0
+APUE.US,D,20251114,000000,40.55,41.26,40.55,41.05,109225,0
+APUE.US,D,20251117,000000,41.02,41.15,40.45,40.61,120018,0
+APUE.US,D,20251118,000000,40.49,40.63,40.1179,40.385,78858,0
+APUE.US,D,20251119,000000,40.43,40.76,40.31,40.56,72198,0
+APUE.US,D,20251120,000000,41.16,41.28,39.87,39.89,133995,0
+APUE.US,D,20251121,000000,40.07,40.64,39.915,40.33,145373,0
+APUE.US,D,20251124,000000,40.67,41.02,40.59,40.9779,114217,0
+APUE.US,D,20251125,000000,41,41.47,40.91,41.41,132625,0
+APUE.US,D,20251126,000000,41.555,41.84,41.536,41.74,104552,0
+APUE.US,D,20251128,000000,41.74,41.93,41.74,41.93,73083,0
+APUE.US,D,20251201,000000,41.62,41.86,41.58,41.71,71598,0
+APUE.US,D,20251202,000000,41.8245,41.9103,41.72,41.77,96852,0
+APUE.US,D,20251203,000000,41.74,42.01,41.74,41.96,86319,0
+APUE.US,D,20251204,000000,41.95,42.04,41.85,41.97,87186,0
+APUE.US,D,20251205,000000,42.08,42.2101,42.0101,42.1,132537,0
+APUE.US,D,20251208,000000,42.09,42.11,41.87,41.95,120735,0
+APUE.US,D,20251209,000000,41.96,42.0801,41.91,41.91,117376,0
+APUE.US,D,20251210,000000,41.91,42.37,41.87,42.3,85093,0
+APUE.US,D,20251211,000000,42.21,42.4,42.03,42.38,91771,0
+APUE.US,D,20251212,000000,42.3219,42.33,41.82,41.915,136350,0
+APUE.US,D,20251215,000000,41.92,41.94,41.7911,41.9,213974,0
+APUE.US,D,20251216,000000,41.8,41.84,41.51,41.75,111113,0
+APUE.US,D,20251217,000000,41.7,41.76456,41.28,41.31,144972,0
+APUE.US,D,20251218,000000,41.64,41.86,41.54,41.65,100268,0
+APUE.US,D,20251219,000000,41.8896,41.9799,41.71,41.94,63289,0
+APUE.US,D,20251222,000000,42.15,42.27,42.13,42.26,109698,0
+APUE.US,D,20251223,000000,41.91,42.077,41.8,42.077,88952,0
+APUE.US,D,20251224,000000,42.07,42.28,42.055,42.23,133901,0
+APUE.US,D,20251226,000000,42.23,42.24,42.1305,42.2,89194,0
+APUE.US,D,20251229,000000,42.09,42.09,41.94,42,114228,0
+APUE.US,D,20251230,000000,41.96,42.0356,41.94,41.98,86993,0
+APUE.US,D,20251231,000000,41.9,41.9,41.655,41.67,58484,0
+APUE.US,D,20260102,000000,41.88,41.88,41.58,41.75,71136,0
+APUE.US,D,20260105,000000,42.02,42.19,42.01,42.06,82921,0
+APUE.US,D,20260106,000000,42.1225,42.4,42.09,42.36,111591,0
+APUE.US,D,20260107,000000,42.4,42.45,42.2,42.2,54203,0
+APUE.US,D,20260108,000000,42.24,42.2952,42.16,42.27,123237,0
+APUE.US,D,20260109,000000,42.2319,42.55,42.1979,42.495,103361,0
+APUE.US,D,20260112,000000,42.32,42.64,42.27,42.6,148621,0
+APUE.US,D,20260113,000000,42.6322,42.67,42.36,42.4795,134145,0
+APUE.US,D,20260114,000000,42.31,42.34,42.08,42.305,63697,0
+APUE.US,D,20260115,000000,42.53,42.67,42.43,42.433,95575,0
+APUE.US,D,20260116,000000,42.44,42.53,42.3392,42.435,58709,0
+APUE.US,D,20260120,000000,41.975,42.02,41.54,41.58,136797,0
+APUE.US,D,20260121,000000,41.83,42.28,41.7,42.0601,87021,0
+APUE.US,D,20260122,000000,42.385,42.43,42.1709,42.2844,100814,0
+APUE.US,D,20260123,000000,42.19,42.3699,42.18,42.255,104663,0
+APUE.US,D,20260126,000000,42.42,42.5499,42.31,42.45,797825,0
+APUE.US,D,20260127,000000,42.56,42.74,42.56,42.66,71580,0
+APUE.US,D,20260128,000000,42.69,42.77,42.58,42.61,114020,0
+APUE.US,D,20260129,000000,42.64,42.67,42.0703,42.573,94172,0
+APUE.US,D,20260130,000000,42.5,42.52,42.17,42.44,54784,0
+APUE.US,D,20260202,000000,42.28,42.78,42.24,42.66,124998,0
+APUE.US,D,20260203,000000,42.73,42.745,42.01,42.33,144292,0
+APUE.US,D,20260204,000000,42.3631,42.5,41.9701,42.14,111449,0
+APUE.US,D,20260205,000000,41.83,41.96,41.5901,41.66,117395,0
+APUE.US,D,20260206,000000,42.0898,42.54,42.0898,42.53,96167,0
+APUE.US,D,20260209,000000,42.545,42.8,42.4,42.74,124493,0
+APUE.US,D,20260210,000000,42.7358,42.81,42.55,42.59,99794,0
+APUE.US,D,20260211,000000,42.52,42.82,42.39,42.57,123778,0
+APUE.US,D,20260212,000000,42.65,42.65,41.84,41.85,102061,0
+APUE.US,D,20260213,000000,41.76,42.19,41.74,41.905,115219,0
+APUE.US,D,20260217,000000,41.92,42.1,41.5002,41.93,146636,0
+APUE.US,D,20260218,000000,41.936,42.34,41.936,42.16,135842,0

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

@@ -0,0 +1,746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARP.US,D,20230120,000000,23.7425,23.7425,23.7358,23.7425,142.589,0
+ARP.US,D,20230123,000000,23.7451,23.8284,23.7451,23.8284,853.376,0
+ARP.US,D,20230124,000000,23.8192,23.8469,23.7913,23.7913,9993.14,0
+ARP.US,D,20230125,000000,23.8007,23.8007,23.7996,23.7996,533.63,0
+ARP.US,D,20230126,000000,23.8284,23.8284,23.8032,23.8032,3943.89,0
+ARP.US,D,20230127,000000,23.7741,23.7741,23.7741,23.7741,10.8022,0
+ARP.US,D,20230130,000000,23.6988,23.6988,23.6899,23.6899,1989.77,0
+ARP.US,D,20230131,000000,23.7406,23.7486,23.7358,23.7486,13823.6,0
+ARP.US,D,20230201,000000,23.6896,23.7806,23.6896,23.7806,7518.35,0
+ARP.US,D,20230202,000000,23.6618,23.6618,23.5799,23.5904,5165.62,0
+ARP.US,D,20230203,000000,23.3285,23.3285,23.3248,23.3248,108.022,0
+ARP.US,D,20230206,000000,23.2508,23.2637,23.25,23.2505,4840.47,0
+ARP.US,D,20230207,000000,23.2915,23.3191,23.2729,23.2729,689.182,0
+ARP.US,D,20230208,000000,23.3008,23.3008,23.2729,23.2729,332.708,0
+ARP.US,D,20230209,000000,23.217,23.217,23.217,23.217,96.1398,0
+ARP.US,D,20230210,000000,23.1881,23.1881,23.1881,23.1881,9.722,0
+ARP.US,D,20230213,000000,23.2128,23.2187,23.2128,23.2187,346.751,0
+ARP.US,D,20230214,000000,23.2128,23.2134,23.2128,23.2134,9.722,0
+ARP.US,D,20230215,000000,23.1088,23.1088,23.1088,23.1088,160.953,0
+ARP.US,D,20230216,000000,23.0709,23.0709,23.0709,23.0709,64.8133,0
+ARP.US,D,20230217,000000,23.0508,23.0508,23.0508,23.0508,34.5671,0
+ARP.US,D,20230221,000000,22.9397,22.9953,22.912,22.9675,5152.66,0
+ARP.US,D,20230222,000000,22.9027,22.9027,22.8963,22.8963,561.715,0
+ARP.US,D,20230223,000000,22.8934,22.937,22.8934,22.937,2171.24,0
+ARP.US,D,20230224,000000,22.7808,22.7808,22.764,22.764,1975.72,0
+ARP.US,D,20230227,000000,22.8194,22.8749,22.8194,22.8432,7255.85,0
+ARP.US,D,20230228,000000,22.8102,22.831,22.8102,22.831,628.689,0
+ARP.US,D,20230301,000000,22.9582,22.9582,22.9027,22.9332,10418.7,0
+ARP.US,D,20230302,000000,22.9661,22.9661,22.9661,22.9661,1094.26,0
+ARP.US,D,20230303,000000,23.0415,23.0415,23.0139,23.0139,936.553,0
+ARP.US,D,20230306,000000,23.0138,23.0138,22.9953,22.9953,1693.78,0
+ARP.US,D,20230307,000000,22.9952,22.9953,22.9582,22.9582,3774.29,0
+ARP.US,D,20230308,000000,22.9675,22.9675,22.9675,22.9675,8.64178,0
+ARP.US,D,20230309,000000,22.9767,22.9767,22.9307,22.9307,123.145,0
+ARP.US,D,20230310,000000,22.9397,22.9397,22.912,22.912,82184.4,0
+ARP.US,D,20230313,000000,22.8564,22.8885,22.8564,22.8885,4231.23,0
+ARP.US,D,20230314,000000,22.8956,22.8956,22.8956,22.8956,38.888,0
+ARP.US,D,20230315,000000,22.8698,22.8698,22.8698,22.8698,37.8078,0
+ARP.US,D,20230316,000000,22.9397,22.9397,22.8564,22.8976,983.002,0
+ARP.US,D,20230317,000000,22.949,22.949,22.9039,22.9039,376.997,0
+ARP.US,D,20230320,000000,22.9521,22.9521,22.9502,22.9502,243.05,0
+ARP.US,D,20230321,000000,22.9536,22.9536,22.9491,22.9491,1080.22,0
+ARP.US,D,20230322,000000,22.9377,22.9377,22.9377,22.9377,27.0055,0
+ARP.US,D,20230323,000000,22.9758,22.9758,22.9758,22.9758,27.0055,0
+ARP.US,D,20230324,000000,22.9668,22.9668,22.9668,22.9668,27.0055,0
+ARP.US,D,20230327,000000,22.986,22.986,22.986,22.986,27.0055,0
+ARP.US,D,20230328,000000,22.9784,22.9784,22.9784,22.9784,104.781,0
+ARP.US,D,20230329,000000,23.0462,23.0462,23.0462,23.0462,27.0055,0
+ARP.US,D,20230330,000000,22.9119,23.097,22.9119,23.0748,823.129,0
+ARP.US,D,20230331,000000,23.1249,23.1249,23.097,23.1148,539.031,0
+ARP.US,D,20230403,000000,23.1434,23.1525,23.1157,23.1389,16277.8,0
+ARP.US,D,20230404,000000,23.1621,23.1719,23.1341,23.1719,3980.62,0
+ARP.US,D,20230405,000000,23.1439,23.1439,23.1439,23.1439,11.8824,0
+ARP.US,D,20230406,000000,23.1434,23.1578,23.1434,23.1578,369.436,0
+ARP.US,D,20230410,000000,23.1249,23.1526,23.1249,23.1348,901.986,0
+ARP.US,D,20230411,000000,23.1619,23.1619,23.1619,23.1619,119.904,0
+ARP.US,D,20230412,000000,23.204,23.204,23.204,23.204,27.0055,0
+ARP.US,D,20230413,000000,23.2915,23.3285,23.2637,23.3276,1339.47,0
+ARP.US,D,20230414,000000,23.2174,23.2174,23.2105,23.2105,157.712,0
+ARP.US,D,20230417,000000,23.2267,23.2267,23.2147,23.2147,719.428,0
+ARP.US,D,20230418,000000,23.2637,23.2637,23.2544,23.2544,425.607,0
+ARP.US,D,20230419,000000,23.2085,23.2085,23.2085,23.2085,18.3637,0
+ARP.US,D,20230420,000000,23.2001,23.2001,23.2001,23.2001,114.503,0
+ARP.US,D,20230421,000000,23.1897,23.1989,23.1803,23.1803,1153.67,0
+ARP.US,D,20230424,000000,23.1897,23.1897,23.1897,23.1897,1.08022,0
+ARP.US,D,20230425,000000,23.1064,23.1064,23.1064,23.1064,1.08022,0
+ARP.US,D,20230426,000000,23.1064,23.1064,23.0628,23.0628,554.154,0
+ARP.US,D,20230427,000000,23.0971,23.1904,23.097,23.1904,2588.21,0
+ARP.US,D,20230428,000000,23.2186,23.244,23.2186,23.244,130.706,0
+ARP.US,D,20230501,000000,23.2452,23.2823,23.2267,23.2316,4419.19,0
+ARP.US,D,20230502,000000,23.2267,23.2823,23.2081,23.2823,2484.51,0
+ARP.US,D,20230503,000000,23.384,23.4119,23.3378,23.3433,13433.6,0
+ARP.US,D,20230504,000000,23.3795,23.3797,23.3795,23.3797,119.904,0
+ARP.US,D,20230505,000000,23.4111,23.4111,23.4111,23.4111,1.08022,0
+ARP.US,D,20230508,000000,23.4303,23.4303,23.4026,23.4028,595.202,0
+ARP.US,D,20230509,000000,23.4163,23.4163,23.4163,23.4163,1.08022,0
+ARP.US,D,20230510,000000,23.4119,23.4119,23.4119,23.4119,599.523,0
+ARP.US,D,20230511,000000,23.3748,23.3748,23.3563,23.3609,479.618,0
+ARP.US,D,20230512,000000,23.3348,23.3348,23.3348,23.3348,30.2462,0
+ARP.US,D,20230515,000000,23.384,23.384,23.384,23.384,30.2462,0
+ARP.US,D,20230516,000000,23.2544,23.2637,23.2393,23.2393,3133.72,0
+ARP.US,D,20230517,000000,23.2637,23.2637,23.2637,23.2637,8.64178,0
+ARP.US,D,20230518,000000,23.1434,23.2133,23.1434,23.2133,344.591,0
+ARP.US,D,20230519,000000,23.2732,23.2921,23.2637,23.2921,1829.89,0
+ARP.US,D,20230522,000000,23.2958,23.2958,23.2958,23.2958,32.4066,0
+ARP.US,D,20230523,000000,23.236,23.236,23.2017,23.2017,256.012,0
+ARP.US,D,20230524,000000,23.0602,23.0602,23.0602,23.0602,3.24066,0
+ARP.US,D,20230525,000000,23.037,23.037,23.037,23.037,1.08022,0
+ARP.US,D,20230526,000000,23.1434,23.1434,23.1341,23.1388,1237.93,0
+ARP.US,D,20230530,000000,23.2267,23.2267,23.1619,23.213,362.954,0
+ARP.US,D,20230531,000000,22.9305,23.1341,22.9305,23.1275,101075,0
+ARP.US,D,20230601,000000,23.1895,23.2915,23.1526,23.2594,60342.3,0
+ARP.US,D,20230602,000000,23.31,23.3748,23.31,23.3238,2524.48,0
+ARP.US,D,20230605,000000,23.3654,23.3654,23.3054,23.3054,409.404,0
+ARP.US,D,20230606,000000,23.3008,23.3008,23.3008,23.3008,830.691,0
+ARP.US,D,20230607,000000,23.1418,23.1418,23.1418,23.1418,1.08022,0
+ARP.US,D,20230608,000000,23.2174,23.2915,23.2174,23.2628,1775.88,0
+ARP.US,D,20230609,000000,23.3378,23.3563,23.2765,23.2765,6981.48,0
+ARP.US,D,20230612,000000,23.4116,23.4116,23.4116,23.4116,55.0913,0
+ARP.US,D,20230613,000000,23.4674,23.4674,23.4212,23.4402,3983.86,0
+ARP.US,D,20230614,000000,23.3934,23.4879,23.3934,23.4879,4126.45,0
+ARP.US,D,20230615,000000,23.5987,23.671,23.5599,23.5981,2643.3,0
+ARP.US,D,20230616,000000,23.6109,23.6617,23.5521,23.5521,528.228,0
+ARP.US,D,20230620,000000,23.5044,23.5044,23.4405,23.4816,1568.48,0
+ARP.US,D,20230621,000000,23.4303,23.4303,23.3946,23.3946,1000.28,0
+ARP.US,D,20230622,000000,23.4371,23.4371,23.4371,23.4371,106.942,0
+ARP.US,D,20230623,000000,23.3484,23.3484,23.3484,23.3484,475.298,0
+ARP.US,D,20230626,000000,23.273,23.273,23.273,23.273,451.533,0
+ARP.US,D,20230627,000000,23.3932,23.3932,23.3932,23.3932,57.2518,0
+ARP.US,D,20230628,000000,23.428,23.428,23.428,23.428,102.621,0
+ARP.US,D,20230629,000000,23.4391,23.4391,23.4391,23.4391,191.199,0
+ARP.US,D,20230630,000000,23.6014,23.6014,23.6014,23.6014,21.6044,0
+ARP.US,D,20230703,000000,23.6523,23.6523,23.5785,23.6306,5795.39,0
+ARP.US,D,20230705,000000,23.5507,23.5821,23.5507,23.5821,111.262,0
+ARP.US,D,20230706,000000,23.3448,23.4131,23.3448,23.4131,1950.88,0
+ARP.US,D,20230707,000000,23.4255,23.4255,23.4255,23.4255,141.509,0
+ARP.US,D,20230710,000000,23.4259,23.4259,23.4259,23.4259,65.8935,0
+ARP.US,D,20230711,000000,23.3934,23.5314,23.3934,23.5314,3794.82,0
+ARP.US,D,20230712,000000,23.7127,23.7683,23.7127,23.7683,1004.6,0
+ARP.US,D,20230713,000000,23.9634,23.9879,23.9634,23.9879,423.447,0
+ARP.US,D,20230714,000000,23.9307,23.9307,23.9307,23.9307,219.285,0
+ARP.US,D,20230717,000000,24.0571,24.0571,24.0571,24.0571,3.24066,0
+ARP.US,D,20230718,000000,24.2543,24.2543,24.2543,24.2543,1.08022,0
+ARP.US,D,20230719,000000,24.2172,24.2505,23.9709,24.2505,5916.38,0
+ARP.US,D,20230720,000000,23.9763,23.9763,23.9763,23.9763,3.24066,0
+ARP.US,D,20230721,000000,23.9473,23.9473,23.9473,23.9473,31.3264,0
+ARP.US,D,20230724,000000,23.9303,23.9672,23.921,23.9312,2758.88,0
+ARP.US,D,20230725,000000,24.1246,24.1525,24.0603,24.0603,4879.36,0
+ARP.US,D,20230726,000000,24.0321,24.0506,23.9026,24.0348,715.107,0
+ARP.US,D,20230727,000000,24.032,24.032,23.9142,23.9142,295.981,0
+ARP.US,D,20230728,000000,24.1339,24.1987,24.1339,24.1712,2271.7,0
+ARP.US,D,20230731,000000,24.1617,24.1861,24.1617,24.1861,13982.4,0
+ARP.US,D,20230801,000000,24.0969,24.0969,24.0601,24.0806,2182.05,0
+ARP.US,D,20230802,000000,23.6896,23.7127,23.6896,23.709,812.327,0
+ARP.US,D,20230803,000000,23.7019,23.7019,23.7019,23.7019,4.32089,0
+ARP.US,D,20230804,000000,23.6417,23.6417,23.6417,23.6417,1.08022,0
+ARP.US,D,20230807,000000,23.7636,23.7665,23.7636,23.7665,897.665,0
+ARP.US,D,20230808,000000,23.5044,23.6204,23.5044,23.6204,1103.98,0
+ARP.US,D,20230809,000000,23.6248,23.634,23.4955,23.4955,1152.59,0
+ARP.US,D,20230810,000000,23.4988,23.4988,23.4988,23.4988,42.1286,0
+ARP.US,D,20230811,000000,23.3563,23.4072,23.3563,23.4047,1277.9,0
+ARP.US,D,20230814,000000,23.4766,23.4859,23.4674,23.4766,4590.94,0
+ARP.US,D,20230815,000000,23.2771,23.2771,23.2771,23.2771,2.16044,0
+ARP.US,D,20230816,000000,23.2776,23.2776,23.0971,23.0971,216.044,0
+ARP.US,D,20230817,000000,23.0693,23.0693,22.9586,22.9586,437.49,0
+ARP.US,D,20230818,000000,22.9397,22.9397,22.9243,22.9243,142.589,0
+ARP.US,D,20230821,000000,22.9582,23.1215,22.9582,23.1215,3998.98,0
+ARP.US,D,20230822,000000,23.1388,23.1388,23.0998,23.0998,1081.3,0
+ARP.US,D,20230823,000000,23.3603,23.3603,23.3603,23.3603,3.24066,0
+ARP.US,D,20230824,000000,23.0933,23.0933,23.0933,23.0933,3.24066,0
+ARP.US,D,20230825,000000,23.2086,23.2086,23.2086,23.2086,45.3693,0
+ARP.US,D,20230828,000000,23.3481,23.3481,23.3481,23.3481,3.24066,0
+ARP.US,D,20230829,000000,23.6525,23.6905,23.6525,23.6905,169.594,0
+ARP.US,D,20230830,000000,23.7695,23.7695,23.7695,23.7695,45.3693,0
+ARP.US,D,20230831,000000,23.7544,23.7831,23.7544,23.7831,135.027,0
+ARP.US,D,20230901,000000,23.8099,23.8377,23.7358,23.8101,13886.2,0
+ARP.US,D,20230905,000000,23.7543,23.7543,23.6896,23.6896,4203.14,0
+ARP.US,D,20230906,000000,23.5322,23.6142,23.5322,23.6142,1275.74,0
+ARP.US,D,20230907,000000,23.5044,23.5562,23.4859,23.5562,3275.23,0
+ARP.US,D,20230908,000000,23.5777,23.5777,23.5777,23.5777,279.777,0
+ARP.US,D,20230911,000000,23.6869,23.6869,23.6869,23.6869,1.08022,0
+ARP.US,D,20230912,000000,23.6248,24.1246,23.573,23.573,12698,0
+ARP.US,D,20230913,000000,23.634,23.634,23.5507,23.5906,5833.2,0
+ARP.US,D,20230914,000000,23.7153,23.7153,23.7153,23.7153,3.24066,0
+ARP.US,D,20230915,000000,23.7081,23.7081,23.56,23.5852,637.331,0
+ARP.US,D,20230918,000000,23.6191,23.6191,23.6191,23.6191,3.24066,0
+ARP.US,D,20230919,000000,23.6062,23.6062,23.56,23.5693,421.286,0
+ARP.US,D,20230920,000000,23.4728,23.4728,23.4728,23.4728,131.787,0
+ARP.US,D,20230921,000000,23.2321,23.2321,23.2321,23.2321,3.24066,0
+ARP.US,D,20230922,000000,23.2823,23.2823,23.2353,23.2353,108.022,0
+ARP.US,D,20230925,000000,23.2526,23.2526,23.2526,23.2526,95.0596,0
+ARP.US,D,20230926,000000,23.0671,23.0671,23.0671,23.0671,113.423,0
+ARP.US,D,20230927,000000,22.9585,23.0431,22.9585,23.0431,575.758,0
+ARP.US,D,20230928,000000,23.0835,23.0835,23.0835,23.0835,160.953,0
+ARP.US,D,20230929,000000,22.9896,22.9896,22.9896,22.9896,1.08022,0
+ARP.US,D,20231002,000000,22.9675,22.9891,22.875,22.974,40713.6,0
+ARP.US,D,20231003,000000,22.8934,22.8934,22.8564,22.8719,8362,0
+ARP.US,D,20231004,000000,22.8564,22.88,22.8194,22.88,10302,0
+ARP.US,D,20231005,000000,22.8379,22.8502,22.8286,22.8502,2161.52,0
+ARP.US,D,20231006,000000,22.9305,22.9555,22.9027,22.9555,14823.8,0
+ARP.US,D,20231009,000000,22.9953,23.0878,22.9953,23.0691,5423.79,0
+ARP.US,D,20231010,000000,23.0786,23.088,23.0693,23.088,3592.82,0
+ARP.US,D,20231011,000000,23.097,23.1389,23.097,23.1389,473.137,0
+ARP.US,D,20231012,000000,23.1156,23.1562,23.1156,23.1562,265.734,0
+ARP.US,D,20231013,000000,23.222,23.222,23.2122,23.2122,676.219,0
+ARP.US,D,20231016,000000,23.2579,23.2579,23.2579,23.2579,70.2144,0
+ARP.US,D,20231017,000000,23.2495,23.2495,23.2495,23.2495,4.32089,0
+ARP.US,D,20231018,000000,23.236,23.2486,23.2081,23.2486,3607.94,0
+ARP.US,D,20231019,000000,23.2352,23.2462,23.1434,23.2462,8394.41,0
+ARP.US,D,20231020,000000,23.2174,23.236,23.1411,23.1411,7152.15,0
+ARP.US,D,20231023,000000,23.1156,23.1341,23.0878,23.1022,9400.09,0
+ARP.US,D,20231024,000000,23.1129,23.1566,23.1129,23.1566,658.935,0
+ARP.US,D,20231025,000000,23.0786,23.0878,23.0415,23.0692,4720.57,0
+ARP.US,D,20231026,000000,22.9953,22.9953,22.9563,22.9563,4071.36,0
+ARP.US,D,20231027,000000,22.9816,23.0601,22.9816,23.0369,2774.01,0
+ARP.US,D,20231030,000000,23.0456,23.0456,23.0456,23.0456,4.32089,0
+ARP.US,D,20231031,000000,23.0914,23.0914,23.0914,23.0914,245.21,0
+ARP.US,D,20231101,000000,23.1618,23.2174,23.1156,23.185,17944.6,0
+ARP.US,D,20231102,000000,23.1897,23.2637,23.1897,23.2383,5652.8,0
+ARP.US,D,20231103,000000,23.2621,23.2621,23.2621,23.2621,99.3805,0
+ARP.US,D,20231106,000000,23.2175,23.2599,23.2174,23.2599,907.387,0
+ARP.US,D,20231107,000000,23.2676,23.2676,23.2676,23.2676,1.08022,0
+ARP.US,D,20231108,000000,23.2144,23.2144,23.2144,23.2144,19.444,0
+ARP.US,D,20231109,000000,23.2267,23.243,23.2267,23.243,512.025,0
+ARP.US,D,20231110,000000,23.2848,23.2848,23.2848,23.2848,5.40111,0
+ARP.US,D,20231113,000000,23.3008,23.3117,23.3008,23.3117,4771.34,0
+ARP.US,D,20231114,000000,23.3583,23.3583,23.3583,23.3583,14.0428,0
+ARP.US,D,20231115,000000,23.3697,23.3697,23.3697,23.3697,1.08022,0
+ARP.US,D,20231116,000000,23.3748,23.3966,23.3748,23.3966,2161.52,0
+ARP.US,D,20231117,000000,23.3655,23.3855,23.3655,23.3855,495.822,0
+ARP.US,D,20231120,000000,23.417,23.417,23.417,23.417,29.166,0
+ARP.US,D,20231121,000000,23.4362,23.4362,23.4362,23.4362,88.5782,0
+ARP.US,D,20231122,000000,23.4396,23.4535,23.4396,23.4535,2871.23,0
+ARP.US,D,20231124,000000,23.4296,23.4396,23.4296,23.4396,555.234,0
+ARP.US,D,20231127,000000,23.4893,23.4893,23.4559,23.4559,7381.16,0
+ARP.US,D,20231128,000000,23.4896,23.4896,23.4896,23.4896,83.1771,0
+ARP.US,D,20231129,000000,23.486,23.5139,23.486,23.5139,734.551,0
+ARP.US,D,20231130,000000,23.517,23.5248,23.517,23.5228,297.061,0
+ARP.US,D,20231201,000000,23.5229,23.5785,23.486,23.5609,9577.25,0
+ARP.US,D,20231204,000000,23.236,23.3431,23.236,23.3431,5527.5,0
+ARP.US,D,20231205,000000,23.2915,23.3081,23.2915,23.3081,222.525,0
+ARP.US,D,20231206,000000,23.3008,23.3008,23.2478,23.2478,387.8,0
+ARP.US,D,20231207,000000,23.1341,23.3749,23.1341,23.3749,572.518,0
+ARP.US,D,20231208,000000,23.3008,23.3471,23.3008,23.3471,4678.44,0
+ARP.US,D,20231211,000000,23.31,23.3386,23.31,23.3386,609.245,0
+ARP.US,D,20231212,000000,23.3471,23.376,23.3471,23.376,203.081,0
+ARP.US,D,20231213,000000,23.6332,23.6332,23.6332,23.6332,89.6584,0
+ARP.US,D,20231214,000000,23.7057,23.7057,23.7057,23.7057,124.225,0
+ARP.US,D,20231215,000000,23.7088,23.7088,23.7088,23.7088,3.24066,0
+ARP.US,D,20231218,000000,23.8101,23.8101,23.8101,23.8101,12.9626,0
+ARP.US,D,20231219,000000,23.8563,23.8888,23.8563,23.8888,231.167,0
+ARP.US,D,20231220,000000,23.8525,23.8525,23.7073,23.7073,2730.8,0
+ARP.US,D,20231221,000000,23.7451,23.8438,23.7081,23.8438,3486.95,0
+ARP.US,D,20231222,000000,24.0228,24.0228,23.9118,23.9303,3854.23,0
+ARP.US,D,20231226,000000,24.0321,24.0321,24.0007,24.0007,401.842,0
+ARP.US,D,20231227,000000,23.9951,24.0291,23.9951,24.0291,665.417,0
+ARP.US,D,20231228,000000,24.0716,24.0906,23.9792,23.9792,2331.84,0
+ARP.US,D,20231229,000000,23.9671,23.9766,23.891,23.8937,12469.4,0
+ARP.US,D,20240102,000000,23.7675,23.834,23.7551,23.7551,14078.4,0
+ARP.US,D,20240103,000000,23.6059,23.6725,23.5489,23.5769,11147.8,0
+ARP.US,D,20240104,000000,23.5584,23.5584,23.489,23.489,1155.4,0
+ARP.US,D,20240105,000000,23.6459,23.6459,23.5009,23.5009,4946.75,0
+ARP.US,D,20240108,000000,23.6631,23.777,23.6631,23.7664,609.268,0
+ARP.US,D,20240109,000000,23.701,23.796,23.6725,23.7545,2052.99,0
+ARP.US,D,20240110,000000,23.796,23.853,23.796,23.828,853.397,0
+ARP.US,D,20240111,000000,23.815,23.8625,23.815,23.8616,507.197,0
+ARP.US,D,20240112,000000,24.0146,24.0146,23.872,23.872,15346.4,0
+ARP.US,D,20240116,000000,23.78,23.78,23.78,23.78,387.238,0
+ARP.US,D,20240117,000000,23.5774,23.6359,23.5773,23.6359,403.022,0
+ARP.US,D,20240118,000000,23.8611,23.8611,23.8611,23.8611,143.109,0
+ARP.US,D,20240119,000000,24.1761,24.1803,24.1571,24.1803,403.022,0
+ARP.US,D,20240122,000000,24.1571,24.1571,24.1571,24.1571,292.533,0
+ARP.US,D,20240123,000000,24.2557,24.2557,24.2557,24.2557,52.6138,0
+ARP.US,D,20240124,000000,24.3074,24.3074,24.2534,24.2534,1379.53,0
+ARP.US,D,20240125,000000,24.3187,24.3227,24.3187,24.3227,242.023,0
+ARP.US,D,20240126,000000,24.2904,24.2904,24.2904,24.2904,2.10455,0
+ARP.US,D,20240129,000000,24.4936,24.4936,24.4936,24.4936,214.664,0
+ARP.US,D,20240130,000000,24.3282,24.4992,24.3282,24.4457,1769.93,0
+ARP.US,D,20240131,000000,24.3472,24.3472,24.1563,24.1563,107.332,0
+ARP.US,D,20240201,000000,24.2869,24.404,24.2141,24.404,12116.9,0
+ARP.US,D,20240202,000000,24.5871,24.5871,24.5871,24.5871,1.05227,0
+ARP.US,D,20240205,000000,24.5217,24.5217,24.5217,24.5217,1.05227,0
+ARP.US,D,20240206,000000,24.5261,24.5261,24.5261,24.5261,130.482,0
+ARP.US,D,20240207,000000,24.6513,24.6738,24.6513,24.6636,351.46,0
+ARP.US,D,20240208,000000,24.6703,24.672,24.6703,24.672,112.593,0
+ARP.US,D,20240209,000000,24.7716,24.7716,24.7716,24.7716,5.26138,0
+ARP.US,D,20240212,000000,24.7235,24.7235,24.7235,24.7235,166.259,0
+ARP.US,D,20240213,000000,24.4314,24.4314,24.4314,24.4314,1.05227,0
+ARP.US,D,20240214,000000,24.5507,24.5903,24.5507,24.5903,504.04,0
+ARP.US,D,20240215,000000,24.6489,24.6489,24.6323,24.6426,5328.73,0
+ARP.US,D,20240216,000000,24.6228,24.6228,24.5658,24.582,6036.91,0
+ARP.US,D,20240220,000000,24.4847,24.4847,24.4847,24.4847,50.5093,0
+ARP.US,D,20240221,000000,24.3947,24.4732,24.3947,24.4732,1707.84,0
+ARP.US,D,20240222,000000,24.8509,24.8701,24.8509,24.8701,444.061,0
+ARP.US,D,20240223,000000,24.9126,24.9174,24.8924,24.8924,347.251,0
+ARP.US,D,20240226,000000,24.8699,24.8699,24.8421,24.8421,111.541,0
+ARP.US,D,20240227,000000,24.8525,24.8525,24.8525,24.8525,202.037,0
+ARP.US,D,20240228,000000,24.8076,24.8076,24.8076,24.8076,8.41822,0
+ARP.US,D,20240229,000000,24.989,24.989,24.989,24.989,1.05227,0
+ARP.US,D,20240301,000000,25.0599,25.2278,25.0409,25.2278,55012,0
+ARP.US,D,20240304,000000,25.2215,25.2215,25.2025,25.2153,528.243,0
+ARP.US,D,20240305,000000,24.9925,24.9925,24.9925,24.9925,4.20911,0
+ARP.US,D,20240306,000000,25.155,25.155,25.0694,25.113,359.878,0
+ARP.US,D,20240307,000000,25.3118,25.358,25.269,25.3254,16514.4,0
+ARP.US,D,20240308,000000,25.3926,25.4063,25.1676,25.1676,524.034,0
+ARP.US,D,20240311,000000,25.0884,25.136,25.0694,25.1124,2699.09,0
+ARP.US,D,20240312,000000,25.25,25.345,25.25,25.3258,929.161,0
+ARP.US,D,20240313,000000,25.288,25.307,25.2407,25.2407,4171.22,0
+ARP.US,D,20240314,000000,25.181,25.181,25.181,25.181,2.10455,0
+ARP.US,D,20240315,000000,25.0423,25.0423,25.04,25.04,559.811,0
+ARP.US,D,20240318,000000,25.2595,25.269,25.1839,25.1839,14569.8,0
+ARP.US,D,20240319,000000,25.2628,25.2628,25.2628,25.2628,84.1822,0
+ARP.US,D,20240320,000000,25.2686,25.4407,25.2595,25.4407,8913.84,0
+ARP.US,D,20240321,000000,25.5979,25.5979,25.5351,25.5486,2125.6,0
+ARP.US,D,20240322,000000,25.4877,25.557,25.4877,25.557,769.214,0
+ARP.US,D,20240325,000000,25.4781,25.4995,25.4781,25.4849,2618.06,0
+ARP.US,D,20240326,000000,25.5256,25.5351,25.421,25.421,8246.69,0
+ARP.US,D,20240327,000000,25.4591,25.5663,25.4496,25.5663,11432.9,0
+ARP.US,D,20240328,000000,25.5636,25.6178,25.5636,25.6178,1228,0
+ARP.US,D,20240401,000000,25.6111,25.6301,25.5772,25.6215,15766.2,0
+ARP.US,D,20240402,000000,25.5351,25.6147,25.5351,25.6147,555.602,0
+ARP.US,D,20240403,000000,25.7347,25.7537,25.7146,25.7146,15354.8,0
+ARP.US,D,20240404,000000,25.7537,25.8012,25.4876,25.4877,1548.95,0
+ARP.US,D,20240405,000000,25.8012,25.8012,25.7584,25.7584,687.137,0
+ARP.US,D,20240408,000000,25.7727,25.8146,25.7727,25.8146,482.995,0
+ARP.US,D,20240409,000000,25.9342,25.9342,25.8202,25.8767,528.243,0
+ARP.US,D,20240410,000000,25.6396,25.7632,25.6396,25.6847,732.385,0
+ARP.US,D,20240411,000000,25.7347,25.9984,25.6966,25.9984,888.122,0
+ARP.US,D,20240412,000000,25.8677,25.9266,25.6131,25.6131,536.661,0
+ARP.US,D,20240415,000000,25.6111,25.6112,25.4971,25.5921,1445.82,0
+ARP.US,D,20240416,000000,25.5541,25.6585,25.5541,25.596,1430.04,0
+ARP.US,D,20240417,000000,25.4129,25.4129,25.4129,25.4129,5.26138,0
+ARP.US,D,20240418,000000,25.3735,25.3825,25.364,25.3825,2105.6,0
+ARP.US,D,20240419,000000,25.2547,25.2547,25.2547,25.2547,895.488,0
+ARP.US,D,20240422,000000,25.193,25.193,25.1299,25.1299,1695.21,0
+ARP.US,D,20240423,000000,25.288,25.364,25.2879,25.2986,3271.53,0
+ARP.US,D,20240424,000000,25.326,25.345,25.3187,25.3187,235.71,0
+ARP.US,D,20240425,000000,25.2862,25.2862,25.2862,25.2862,27.3592,0
+ARP.US,D,20240426,000000,25.5446,25.5446,25.4966,25.4966,3384.12,0
+ARP.US,D,20240429,000000,25.5541,25.5636,25.5253,25.5253,456.688,0
+ARP.US,D,20240430,000000,25.116,25.116,25.116,25.116,90.4958,0
+ARP.US,D,20240501,000000,25.0979,25.2785,25.0399,25.1114,35474.3,0
+ARP.US,D,20240502,000000,25.0409,25.25,25.0409,25.222,1890.94,0
+ARP.US,D,20240503,000000,25.4686,25.4686,25.4439,25.4439,16006.1,0
+ARP.US,D,20240506,000000,25.5921,25.6429,25.5921,25.6429,412.492,0
+ARP.US,D,20240507,000000,25.6268,25.6268,25.6268,25.6268,38.9342,0
+ARP.US,D,20240508,000000,25.6092,25.6092,25.6065,25.6065,2444.44,0
+ARP.US,D,20240509,000000,25.7917,25.8012,25.7822,25.7822,6531.48,0
+ARP.US,D,20240510,000000,25.8892,25.8892,25.8892,25.8892,19.9932,0
+ARP.US,D,20240513,000000,25.7958,25.7958,25.7927,25.7927,791.312,0
+ARP.US,D,20240514,000000,25.9247,25.9437,25.8677,25.9168,4864.67,0
+ARP.US,D,20240515,000000,26.1528,26.1528,26.1195,26.1366,1351.12,0
+ARP.US,D,20240516,000000,26.1096,26.1096,26.1096,26.1096,176.782,0
+ARP.US,D,20240517,000000,26.2288,26.2487,26.2288,26.2487,4788.91,0
+ARP.US,D,20240520,000000,26.3334,26.3429,26.3334,26.3429,681.875,0
+ARP.US,D,20240521,000000,26.3714,26.3714,26.3523,26.3565,22766,0
+ARP.US,D,20240522,000000,26.1423,26.1423,26.1423,26.1423,1.05227,0
+ARP.US,D,20240523,000000,25.9152,25.9342,25.8947,25.8947,2014.05,0
+ARP.US,D,20240524,000000,26.0197,26.0197,25.9532,25.9796,4993.05,0
+ARP.US,D,20240528,000000,26.0102,26.0958,26.0102,26.092,1745.72,0
+ARP.US,D,20240529,000000,25.9504,25.9504,25.9504,25.9504,35.7774,0
+ARP.US,D,20240530,000000,25.8738,25.8738,25.8738,25.8738,19.9932,0
+ARP.US,D,20240531,000000,25.8679,25.8679,25.8679,25.8679,34.7251,0
+ARP.US,D,20240603,000000,25.9342,25.9424,25.8772,25.9424,6145.3,0
+ARP.US,D,20240604,000000,25.7727,25.8722,25.7727,25.8722,709.235,0
+ARP.US,D,20240605,000000,26.1053,26.1433,26.0815,26.1172,1573.15,0
+ARP.US,D,20240606,000000,26.1987,26.1987,26.1987,26.1987,138.9,0
+ARP.US,D,20240607,000000,25.857,25.857,25.857,25.857,74.7117,0
+ARP.US,D,20240610,000000,25.9716,25.9716,25.9716,25.9716,16.8364,0
+ARP.US,D,20240611,000000,25.9722,26.0081,25.9722,26.0081,271.487,0
+ARP.US,D,20240612,000000,26.2688,26.2688,26.2087,26.2087,1294.3,0
+ARP.US,D,20240613,000000,26.141,26.141,26.141,26.141,79.973,0
+ARP.US,D,20240614,000000,26.2478,26.2763,26.1813,26.2334,21232.8,0
+ARP.US,D,20240617,000000,26.1534,26.3288,26.1534,26.3288,289.376,0
+ARP.US,D,20240618,000000,26.4073,26.4073,26.4073,26.4073,9.47049,0
+ARP.US,D,20240620,000000,26.3904,26.4854,26.3904,26.4572,9696.73,0
+ARP.US,D,20240621,000000,26.2702,26.2837,26.2702,26.2837,1216.43,0
+ARP.US,D,20240624,000000,26.2691,26.2691,26.2691,26.2691,2.10455,0
+ARP.US,D,20240625,000000,26.3143,26.3239,26.292,26.292,831.299,0
+ARP.US,D,20240626,000000,26.2349,26.2349,26.2349,26.2349,46.3002,0
+ARP.US,D,20240627,000000,26.3048,26.3296,26.3048,26.3296,2076.14,0
+ARP.US,D,20240628,000000,26.4189,26.4379,26.3014,26.3014,6373.64,0
+ARP.US,D,20240701,000000,26.3048,26.3717,26.2288,26.3717,17661.4,0
+ARP.US,D,20240702,000000,26.4854,26.4854,26.4692,26.4692,238.867,0
+ARP.US,D,20240703,000000,26.647,26.6565,26.6185,26.6358,2688.56,0
+ARP.US,D,20240705,000000,26.8367,26.8367,26.8367,26.8367,86.2867,0
+ARP.US,D,20240708,000000,26.7706,26.8084,26.7135,26.7689,9878.78,0
+ARP.US,D,20240709,000000,26.7626,26.7947,26.7626,26.7947,163.103,0
+ARP.US,D,20240710,000000,26.9416,26.9857,26.9416,26.9857,298.846,0
+ARP.US,D,20240711,000000,26.8837,26.8918,26.8371,26.8918,1065.95,0
+ARP.US,D,20240712,000000,27.0174,27.0366,26.959,26.959,7436.44,0
+ARP.US,D,20240715,000000,27.0153,27.0227,27.0153,27.0227,494.57,0
+ARP.US,D,20240716,000000,27.2295,27.2295,27.2295,27.2295,1.05227,0
+ARP.US,D,20240717,000000,26.8929,26.8929,26.8929,26.8929,88.3913,0
+ARP.US,D,20240718,000000,26.7427,26.7427,26.7427,26.7427,106.28,0
+ARP.US,D,20240719,000000,26.4823,26.4823,26.4823,26.4823,2.10455,0
+ARP.US,D,20240722,000000,26.6703,26.6703,26.6703,26.6703,84.1822,0
+ARP.US,D,20240723,000000,26.685,26.685,26.6638,26.6638,2670.68,0
+ARP.US,D,20240724,000000,26.3304,26.3304,26.2237,26.2237,2351.84,0
+ARP.US,D,20240725,000000,26.0181,26.0181,26.0181,26.0181,5.26138,0
+ARP.US,D,20240726,000000,26.2279,26.2279,26.2279,26.2279,5.26138,0
+ARP.US,D,20240729,000000,26.1718,26.2953,26.1718,26.2697,2086.66,0
+ARP.US,D,20240730,000000,26.3489,26.3489,26.2502,26.2502,692.398,0
+ARP.US,D,20240731,000000,26.5899,26.644,26.5899,26.644,143.109,0
+ARP.US,D,20240801,000000,26.761,26.761,26.36,26.36,6975.54,0
+ARP.US,D,20240802,000000,26.0102,26.0331,25.97,26.0331,3315.72,0
+ARP.US,D,20240805,000000,25.456,25.456,25.456,25.456,78.9208,0
+ARP.US,D,20240806,000000,25.6111,25.6111,25.5262,25.5262,2209.78,0
+ARP.US,D,20240807,000000,25.402,25.402,25.3947,25.3947,266.226,0
+ARP.US,D,20240808,000000,25.8136,25.8136,25.8136,25.8136,2.10455,0
+ARP.US,D,20240809,000000,25.8677,25.9439,25.8677,25.9439,198.88,0
+ARP.US,D,20240812,000000,26.0305,26.0305,26.0305,26.0305,58.9275,0
+ARP.US,D,20240813,000000,26.2478,26.3043,26.2473,26.3043,891.279,0
+ARP.US,D,20240814,000000,26.2953,26.391,26.2953,26.391,534.557,0
+ARP.US,D,20240815,000000,26.6945,26.6945,26.6462,26.6462,838.665,0
+ARP.US,D,20240816,000000,26.7705,26.7924,26.7705,26.7924,379.872,0
+ARP.US,D,20240819,000000,26.9118,26.9118,26.9118,26.9118,305.16,0
+ARP.US,D,20240820,000000,26.9368,26.9606,26.8655,26.8863,6565.15,0
+ARP.US,D,20240821,000000,26.994,26.994,26.994,26.994,159.946,0
+ARP.US,D,20240822,000000,26.7202,26.7202,26.7202,26.7202,2.10455,0
+ARP.US,D,20240823,000000,26.9916,26.9916,26.9916,26.9916,2.10455,0
+ARP.US,D,20240826,000000,26.9165,26.9165,26.9165,26.9165,2.10455,0
+ARP.US,D,20240827,000000,26.9678,26.9678,26.9678,26.9678,9.47049,0
+ARP.US,D,20240828,000000,26.8254,26.8254,26.8254,26.8254,1.05227,0
+ARP.US,D,20240829,000000,26.8317,26.8317,26.8317,26.8317,1.05227,0
+ARP.US,D,20240830,000000,26.9439,26.9439,26.9439,26.9439,6.31366,0
+ARP.US,D,20240903,000000,26.7135,26.7135,26.5568,26.5568,2210.83,0
+ARP.US,D,20240904,000000,26.6375,26.704,26.6294,26.6586,9428.4,0
+ARP.US,D,20240905,000000,26.5354,26.5916,26.5354,26.5916,622.948,0
+ARP.US,D,20240906,000000,26.3168,26.3168,26.3168,26.3168,93.6527,0
+ARP.US,D,20240909,000000,26.4664,26.4987,26.4664,26.4987,105.227,0
+ARP.US,D,20240910,000000,26.5139,26.6062,26.5139,26.6062,1471.08,0
+ARP.US,D,20240911,000000,26.749,26.749,26.749,26.749,86.2867,0
+ARP.US,D,20240912,000000,26.8937,26.8937,26.8937,26.8937,73.6594,0
+ARP.US,D,20240913,000000,27.0489,27.0489,27.0489,27.0489,45.2479,0
+ARP.US,D,20240916,000000,27.0746,27.1188,27.0651,27.1188,1367.96,0
+ARP.US,D,20240917,000000,27.0421,27.0421,27.0421,27.0421,79.973,0
+ARP.US,D,20240918,000000,26.9891,26.9891,26.94,26.94,6591.46,0
+ARP.US,D,20240919,000000,27.2514,27.3787,27.2514,27.3344,20939.2,0
+ARP.US,D,20240920,000000,27.3122,27.3122,27.2711,27.2711,541.922,0
+ARP.US,D,20240923,000000,27.3217,27.3217,27.2979,27.3181,2694.88,0
+ARP.US,D,20240924,000000,27.2693,27.4737,27.2693,27.4366,5832.77,0
+ARP.US,D,20240925,000000,27.3659,27.4072,27.3659,27.3702,5583.38,0
+ARP.US,D,20240926,000000,27.5207,27.5207,27.5207,27.5207,35.7774,0
+ARP.US,D,20240927,000000,27.4495,27.4495,27.4495,27.4495,1.05227,0
+ARP.US,D,20241001,000000,27.3787,27.4975,27.2932,27.3671,26559.4,0
+ARP.US,D,20241002,000000,27.3599,27.3599,27.3599,27.3599,2.10455,0
+ARP.US,D,20241003,000000,27.236,27.236,27.236,27.236,50.5093,0
+ARP.US,D,20241004,000000,27.3454,27.3767,27.3454,27.3767,187.305,0
+ARP.US,D,20241007,000000,27.2956,27.2956,27.2956,27.2956,204.141,0
+ARP.US,D,20241008,000000,27.1411,27.2072,27.1079,27.2072,1171.18,0
+ARP.US,D,20241009,000000,27.2067,27.2067,27.2067,27.2067,6.31366,0
+ARP.US,D,20241010,000000,27.2076,27.2457,27.2076,27.232,4827.84,0
+ARP.US,D,20241011,000000,27.3692,27.3827,27.3692,27.3827,287.271,0
+ARP.US,D,20241014,000000,27.3882,27.4327,27.3882,27.4327,801.835,0
+ARP.US,D,20241015,000000,27.2648,27.2648,27.2648,27.2648,51.5616,0
+ARP.US,D,20241016,000000,27.3904,27.3904,27.3904,27.3904,1.05227,0
+ARP.US,D,20241017,000000,27.3975,27.3975,27.3975,27.3975,6.31366,0
+ARP.US,D,20241018,000000,27.5403,27.5605,27.5308,27.5605,1631.03,0
+ARP.US,D,20241021,000000,27.4778,27.4778,27.4778,27.4778,33.6728,0
+ARP.US,D,20241022,000000,27.5403,27.5403,27.5399,27.5399,230.448,0
+ARP.US,D,20241023,000000,27.3407,27.3408,27.2647,27.3171,828.142,0
+ARP.US,D,20241024,000000,27.3977,27.3977,27.3502,27.3936,3690.33,0
+ARP.US,D,20241025,000000,27.3881,27.3881,27.3881,27.3881,24.2023,0
+ARP.US,D,20241028,000000,27.4384,27.4384,27.4384,27.4384,51.5616,0
+ARP.US,D,20241029,000000,27.4749,27.5052,27.4642,27.49,13156.6,0
+ARP.US,D,20241030,000000,27.4737,27.4737,27.4554,27.4554,472.472,0
+ARP.US,D,20241031,000000,27.1886,27.1886,27.1656,27.1656,780.789,0
+ARP.US,D,20241101,000000,27.3312,27.3597,27.2011,27.2011,33802.3,0
+ARP.US,D,20241104,000000,27.1886,27.1886,27.1473,27.1473,134.691,0
+ARP.US,D,20241105,000000,27.3502,27.3502,27.3027,27.3413,284.114,0
+ARP.US,D,20241106,000000,27.3882,27.4642,27.3882,27.421,1249.05,0
+ARP.US,D,20241107,000000,27.6543,27.6659,27.6543,27.6659,616.634,0
+ARP.US,D,20241108,000000,27.6163,27.6163,27.5688,27.5724,3386.22,0
+ARP.US,D,20241111,000000,27.3787,27.5498,27.3787,27.3992,960.729,0
+ARP.US,D,20241112,000000,27.2932,27.3122,27.2442,27.2442,20005.9,0
+ARP.US,D,20241113,000000,27.2267,27.2267,27.1874,27.1874,263.069,0
+ARP.US,D,20241114,000000,27.1099,27.1099,27.0645,27.0679,1605.77,0
+ARP.US,D,20241118,000000,27.065,27.0802,27.0462,27.0802,5027.78,0
+ARP.US,D,20241119,000000,27.0936,27.1938,27.0935,27.1938,1201.7,0
+ARP.US,D,20241120,000000,27.2362,27.2362,27.2305,27.2305,2923.22,0
+ARP.US,D,20241121,000000,27.3597,27.3692,27.329,27.329,1462.66,0
+ARP.US,D,20241125,000000,27.3027,27.3122,27.2952,27.2952,829.194,0
+ARP.US,D,20241127,000000,27.3312,27.3312,27.3176,27.3176,2634.9,0
+ARP.US,D,20241202,000000,27.4262,27.4603,27.4167,27.4603,7123.91,0
+ARP.US,D,20241203,000000,27.4452,27.4871,27.4452,27.4871,666.091,0
+ARP.US,D,20241204,000000,27.6258,27.6329,27.6257,27.6329,390.394,0
+ARP.US,D,20241205,000000,27.5688,27.5689,27.5639,27.5639,695.555,0
+ARP.US,D,20241206,000000,27.6258,27.6324,27.6258,27.6324,290.428,0
+ARP.US,D,20241212,000000,27.7588,27.7588,27.6795,27.6795,528.243,0
+ARP.US,D,20241217,000000,27.6828,27.6828,27.6591,27.6667,3759.78,0
+ARP.US,D,20241218,000000,27.6733,27.6733,27.1146,27.1146,1205.91,0
+ARP.US,D,20241219,000000,27.1586,27.1601,27.0704,27.0704,14163.6,0
+ARP.US,D,20241224,000000,27.5213,27.5223,27.5022,27.5223,548.236,0
+ARP.US,D,20241230,000000,27.13,27.21,27.12,27.1658,12867,0
+ARP.US,D,20241231,000000,27.18,27.1807,27.18,27.1807,1912,0
+ARP.US,D,20250102,000000,27.18,27.28,27.16,27.1777,25354,0
+ARP.US,D,20250103,000000,27.24,27.3181,27.1801,27.3181,4262,0
+ARP.US,D,20250106,000000,27.37,27.41,27.3525,27.3525,23337,0
+ARP.US,D,20250107,000000,27.38,27.38,27.21,27.21,1128,0
+ARP.US,D,20250110,000000,27.2507,27.29,27.16,27.2642,1339,0
+ARP.US,D,20250113,000000,27.19,27.22,27.1872,27.2185,1218,0
+ARP.US,D,20250114,000000,27.21,27.21,27.208,27.208,696,0
+ARP.US,D,20250115,000000,27.4,27.4408,27.3999,27.4408,5777,0
+ARP.US,D,20250116,000000,27.4771,27.55,27.468,27.468,35906,0
+ARP.US,D,20250117,000000,27.64,27.64,27.5702,27.5702,17386,0
+ARP.US,D,20250121,000000,27.6455,27.67,27.6455,27.6489,726,0
+ARP.US,D,20250122,000000,27.7899,27.7899,27.7547,27.7547,6588,0
+ARP.US,D,20250123,000000,27.7799,27.82,27.7799,27.8165,1253,0
+ARP.US,D,20250128,000000,27.675,27.696,27.675,27.696,1589,0
+ARP.US,D,20250129,000000,27.67,27.67,27.6434,27.6434,11258,0
+ARP.US,D,20250130,000000,27.763,27.7818,27.763,27.7818,3482,0
+ARP.US,D,20250131,000000,27.83,27.83,27.78,27.78,261,0
+ARP.US,D,20250203,000000,27.77,27.83,27.76,27.769,26168,0
+ARP.US,D,20250206,000000,27.9075,27.9224,27.9075,27.9224,1393,0
+ARP.US,D,20250207,000000,27.92,27.92,27.8646,27.8646,736,0
+ARP.US,D,20250210,000000,28.07,28.07,28.0398,28.0398,348,0
+ARP.US,D,20250211,000000,27.98,28.0126,27.98,28.0126,2185,0
+ARP.US,D,20250212,000000,27.99,28.02,27.9899,27.9939,3262,0
+ARP.US,D,20250213,000000,28.08,28.14,28.079,28.1214,13147,0
+ARP.US,D,20250214,000000,28.0037,28.04,27.98,28.02,20206,0
+ARP.US,D,20250218,000000,28.14,28.17,28.1001,28.17,33857,0
+ARP.US,D,20250219,000000,28.19,28.22,28.18,28.2041,2371,0
+ARP.US,D,20250220,000000,28.07,28.1399,28.07,28.135,4013,0
+ARP.US,D,20250221,000000,28.055,28.055,27.95,27.9599,16463,0
+ARP.US,D,20250224,000000,27.97,28.0099,27.97,28,5743,0
+ARP.US,D,20250225,000000,27.8001,27.8175,27.8001,27.8175,126,0
+ARP.US,D,20250226,000000,27.85,27.85,27.8331,27.8331,554,0
+ARP.US,D,20250227,000000,27.8299,27.8299,27.6321,27.6321,6951,0
+ARP.US,D,20250228,000000,27.61,27.7391,27.61,27.7391,224,0
+ARP.US,D,20250303,000000,27.68,27.84,27.5763,27.5763,52477,0
+ARP.US,D,20250304,000000,27.52,27.66,27.5049,27.5049,6718,0
+ARP.US,D,20250305,000000,27.49,27.5968,27.42,27.5968,11914,0
+ARP.US,D,20250306,000000,27.43,27.43,27.4138,27.4138,1896,0
+ARP.US,D,20250307,000000,27.47,27.47,27.46,27.4684,2559,0
+ARP.US,D,20250310,000000,27.26,27.26,27.17,27.1784,15025,0
+ARP.US,D,20250311,000000,27.165,27.19,27.1431,27.1431,3278,0
+ARP.US,D,20250312,000000,27.23,27.26,27.23,27.26,3661,0
+ARP.US,D,20250313,000000,27.2006,27.2006,27.1668,27.1668,754,0
+ARP.US,D,20250314,000000,27.29,27.39,27.26,27.3819,8943,0
+ARP.US,D,20250317,000000,27.45,27.5399,27.45,27.4925,38522,0
+ARP.US,D,20250318,000000,27.42,27.4494,27.36,27.4494,49616,0
+ARP.US,D,20250319,000000,27.48,27.62,27.48,27.5843,13895,0
+ARP.US,D,20250320,000000,27.57,27.6,27.53,27.579,8449,0
+ARP.US,D,20250321,000000,27.4,27.5349,27.4,27.5349,5817,0
+ARP.US,D,20250324,000000,27.62,27.69,27.57,27.6418,126585,0
+ARP.US,D,20250325,000000,27.72,27.73,27.6803,27.6803,22896,0
+ARP.US,D,20250326,000000,27.68,27.68,27.5758,27.5758,1705,0
+ARP.US,D,20250327,000000,27.65,27.7,27.63,27.6403,33608,0
+ARP.US,D,20250328,000000,27.57,27.57,27.5153,27.5153,1290,0
+ARP.US,D,20250331,000000,27.545,27.6553,27.545,27.6553,18541,0
+ARP.US,D,20250401,000000,27.61,27.71,27.6,27.682,31356,0
+ARP.US,D,20250402,000000,27.64,27.73,27.63,27.715,18486,0
+ARP.US,D,20250403,000000,27.35,27.45,27.33,27.3595,14995,0
+ARP.US,D,20250404,000000,27.01,27.06,26.8798,26.8798,31575,0
+ARP.US,D,20250407,000000,26.66,26.678,26.62,26.6407,14307,0
+ARP.US,D,20250408,000000,26.76,26.76,26.48,26.5484,15119,0
+ARP.US,D,20250409,000000,26.64,27.14,26.3,27.1288,13737,0
+ARP.US,D,20250410,000000,27.26,30.22,26.9708,27.0174,2877,0
+ARP.US,D,20250411,000000,27.1,27.26,27.08,27.2255,11965,0
+ARP.US,D,20250414,000000,27.2,27.27,27.18,27.2452,2747,0
+ARP.US,D,20250415,000000,27.275,27.3051,27.25,27.3051,2828,0
+ARP.US,D,20250416,000000,27.35,27.49,27.33,27.3826,1635,0
+ARP.US,D,20250417,000000,27.31,27.42,27.31,27.3501,1491,0
+ARP.US,D,20250421,000000,27.41,27.41,27.31,27.3959,4212,0
+ARP.US,D,20250422,000000,27.54,27.54,27.41,27.4503,4222,0
+ARP.US,D,20250423,000000,27.4,27.42,27.35,27.3995,2910,0
+ARP.US,D,20250424,000000,27.54,27.583,27.43,27.583,1075,0
+ARP.US,D,20250425,000000,27.44,27.56,27.44,27.5517,1750,0
+ARP.US,D,20250428,000000,27.52,27.6494,27.52,27.6494,19234,0
+ARP.US,D,20250429,000000,27.56,27.6385,27.56,27.6272,3360,0
+ARP.US,D,20250430,000000,27.52,27.5519,27.5,27.5519,2894,0
+ARP.US,D,20250501,000000,27.48,27.51,27.44,27.457,14253,0
+ARP.US,D,20250502,000000,27.67,27.68,27.56,27.604,2042,0
+ARP.US,D,20250505,000000,27.73,27.9,27.73,27.774,2614,0
+ARP.US,D,20250506,000000,27.91,27.928,27.9,27.928,5258,0
+ARP.US,D,20250507,000000,27.82,27.82,27.76,27.8133,791,0
+ARP.US,D,20250508,000000,27.7299,27.7299,27.6718,27.6718,140,0
+ARP.US,D,20250509,000000,27.78,27.82,27.7608,27.7608,1152,0
+ARP.US,D,20250512,000000,27.66,27.7099,27.6401,27.6993,5682,0
+ARP.US,D,20250513,000000,27.71,27.76,27.7,27.7209,3287,0
+ARP.US,D,20250514,000000,27.55,27.61,27.54,27.54,15738,0
+ARP.US,D,20250515,000000,27.71,27.7405,27.71,27.7405,1173,0
+ARP.US,D,20250516,000000,27.67,27.7147,27.6332,27.7147,3897,0
+ARP.US,D,20250519,000000,27.76,27.85,27.45,27.85,10424,0
+ARP.US,D,20250520,000000,27.93,27.96,27.93,27.9394,4711,0
+ARP.US,D,20250522,000000,27.8494,27.91,27.83,27.8608,7620,0
+ARP.US,D,20250523,000000,27.97,28,27.9699,27.975,8628,0
+ARP.US,D,20250527,000000,28.0099,28.0294,28.0099,28.0294,377,0
+ARP.US,D,20250528,000000,27.98,28.05,27.9347,27.9347,2950,0
+ARP.US,D,20250529,000000,28.0025,28.04,27.9701,28.0287,5923,0
+ARP.US,D,20250530,000000,27.94,28,27.94,28,4325,0
+ARP.US,D,20250602,000000,28.1179,28.2,28.08,28.2,22278,0
+ARP.US,D,20250603,000000,28.1,28.1,28.07,28.09,1473,0
+ARP.US,D,20250604,000000,28.1625,28.22,28.13,28.13,5630,0
+ARP.US,D,20250609,000000,28.187,28.22,27.98,28.1574,5338,0
+ARP.US,D,20250610,000000,28.22,28.22,28.1799,28.191,913,0
+ARP.US,D,20250611,000000,28.255,28.3,28.21,28.21,3671,0
+ARP.US,D,20250612,000000,28.43,28.43,28.43,28.43,380,0
+ARP.US,D,20250616,000000,28.53,28.53,28.45,28.46,12017,0
+ARP.US,D,20250617,000000,28.3899,28.3899,28.33,28.3428,603,0
+ARP.US,D,20250620,000000,28.362,28.43,28.2485,28.2485,5474,0
+ARP.US,D,20250623,000000,28.3399,28.34,28.27,28.2939,1693,0
+ARP.US,D,20250624,000000,28.31,28.31,28.27,28.2913,4236,0
+ARP.US,D,20250625,000000,28.25,28.28,28.21,28.241,9769,0
+ARP.US,D,20250626,000000,28.3464,28.4099,28.32,28.383,6703,0
+ARP.US,D,20250627,000000,28.25,28.35,28.18,28.3234,1453,0
+ARP.US,D,20250630,000000,28.36,28.4737,28.36,28.4737,477,0
+ARP.US,D,20250701,000000,28.49,28.5298,28.49,28.49,9069,0
+ARP.US,D,20250702,000000,28.46,28.6365,28.46,28.6365,2046,0
+ARP.US,D,20250703,000000,28.6699,28.68,28.64,28.6767,8559,0
+ARP.US,D,20250707,000000,28.49,28.4904,28.43,28.4741,9567,0
+ARP.US,D,20250708,000000,28.41,28.52,28.41,28.49,16306,0
+ARP.US,D,20250709,000000,28.56,28.63,28.56,28.6012,6646,0
+ARP.US,D,20250710,000000,28.59,28.64,28.56,28.6199,5531,0
+ARP.US,D,20250711,000000,28.6,28.66,28.6,28.63,4381,0
+ARP.US,D,20250714,000000,28.59,28.63,28.554,28.5987,3815,0
+ARP.US,D,20250715,000000,28.58,28.6,28.4756,28.4756,6124,0
+ARP.US,D,20250716,000000,28.43,28.58,28.4,28.5783,2657,0
+ARP.US,D,20250717,000000,28.54,28.6438,28.54,28.6438,488,0
+ARP.US,D,20250718,000000,28.76,28.76,28.64,28.64,1310,0
+ARP.US,D,20250721,000000,28.84,28.88,28.8264,28.8264,253,0
+ARP.US,D,20250722,000000,28.78,28.9408,28.78,28.9408,4083,0
+ARP.US,D,20250723,000000,29.04,29.17,29.04,29.17,3163,0
+ARP.US,D,20250724,000000,29,29.11,28.99,28.9996,9517,0
+ARP.US,D,20250725,000000,28.85,28.9073,28.83,28.9073,5780,0
+ARP.US,D,20250728,000000,28.72,28.739,28.7,28.7259,2476,0
+ARP.US,D,20250729,000000,28.7,28.7475,28.7,28.7475,3691,0
+ARP.US,D,20250730,000000,28.63,28.669,28.5101,28.5101,5470,0
+ARP.US,D,20250731,000000,28.52,28.52,28.4137,28.4137,184,0
+ARP.US,D,20250801,000000,28.3601,28.4199,28.3601,28.396,1762,0
+ARP.US,D,20250804,000000,28.6104,28.6698,28.61,28.6698,5323,0
+ARP.US,D,20250805,000000,28.69,28.69,28.63,28.6452,4587,0
+ARP.US,D,20250806,000000,28.7,28.76,28.6765,28.75,11485,0
+ARP.US,D,20250807,000000,28.92,28.92,28.8,28.8695,1211,0
+ARP.US,D,20250808,000000,28.93,28.9949,28.93,28.9619,951,0
+ARP.US,D,20250811,000000,28.89,28.918,28.8368,28.8368,2153,0
+ARP.US,D,20250812,000000,28.9999,29.0208,28.85,29.0208,2433,0
+ARP.US,D,20250813,000000,29.14,29.14,29.09,29.13,1165,0
+ARP.US,D,20250814,000000,28.99,29.0462,28.97,29.0462,1658,0
+ARP.US,D,20250815,000000,29.02,29.08,29.02,29.0505,1616,0
+ARP.US,D,20250818,000000,29.03,29.0647,29.03,29.0647,4196,0
+ARP.US,D,20250819,000000,29.0799,29.0799,28.89,28.9033,3982,0
+ARP.US,D,20250820,000000,28.87,28.9711,28.84,28.9711,4572,0
+ARP.US,D,20250821,000000,28.9,28.93,28.86,28.8975,9426,0
+ARP.US,D,20250822,000000,29.001,29.26,29.001,29.2296,10541,0
+ARP.US,D,20250825,000000,29.24,29.24,29.15,29.15,1478,0
+ARP.US,D,20250827,000000,29.12,29.1835,29.12,29.1835,3100,0
+ARP.US,D,20250828,000000,29.215,29.3058,29.215,29.3058,4997,0
+ARP.US,D,20250829,000000,29.22,29.2529,29.22,29.2529,12857,0
+ARP.US,D,20250902,000000,29.163,29.323,29.16,29.323,2224,0
+ARP.US,D,20250903,000000,29.4219,29.4314,29.4199,29.4314,428,0
+ARP.US,D,20250904,000000,29.364,29.4823,29.364,29.4823,3433,0
+ARP.US,D,20250905,000000,29.55,29.6389,29.55,29.6389,1032,0
+ARP.US,D,20250908,000000,29.84,29.8789,29.82,29.8789,3573,0
+ARP.US,D,20250909,000000,29.95,29.95,29.86,29.8854,13252,0
+ARP.US,D,20250910,000000,30.0099,30.0099,29.9609,29.9609,2084,0
+ARP.US,D,20250911,000000,30.105,30.16,30.1,30.1,4820,0
+ARP.US,D,20250912,000000,30.15,30.15,30.07,30.09,8082,0
+ARP.US,D,20250915,000000,30.25,30.35,30.25,30.3343,7081,0
+ARP.US,D,20250916,000000,30.33,30.3933,30.33,30.3933,254,0
+ARP.US,D,20250917,000000,30.42,30.43,30.27,30.3258,16840,0
+ARP.US,D,20250918,000000,30.2,30.36,30.2,30.3121,667,0
+ARP.US,D,20250919,000000,30.359,30.3832,30.28,30.3832,28163,0
+ARP.US,D,20250922,000000,30.39,30.5446,30.39,30.5446,2264,0
+ARP.US,D,20250923,000000,30.58,30.67,30.5247,30.5546,1764,0
+ARP.US,D,20250924,000000,30.47,30.47,30.4116,30.4116,1206,0
+ARP.US,D,20250925,000000,30.29,30.3483,30.29,30.3483,2361,0
+ARP.US,D,20250926,000000,30.37,30.48,30.37,30.4268,2410,0
+ARP.US,D,20250929,000000,30.62,30.62,30.6,30.615,504,0
+ARP.US,D,20250930,000000,30.59,30.7578,30.59,30.7578,953,0
+ARP.US,D,20251001,000000,30.78,30.8812,30.78,30.8812,21824,0
+ARP.US,D,20251002,000000,31.02,31.02,30.7695,30.94,7856,0
+ARP.US,D,20251003,000000,31,31.01,30.93,30.9492,7211,0
+ARP.US,D,20251006,000000,31.16,31.16,31.1201,31.14,1520,0
+ARP.US,D,20251007,000000,31.21,31.21,31.132,31.16,3650,0
+ARP.US,D,20251008,000000,31.3811,31.43,31.3811,31.4211,1730,0
+ARP.US,D,20251009,000000,31.265,31.265,31.1,31.105,1638,0
+ARP.US,D,20251010,000000,30.66,30.66,30.5956,30.5956,999,0
+ARP.US,D,20251013,000000,31.158,31.1963,31.158,31.1846,1841,0
+ARP.US,D,20251014,000000,31.05,31.24,31.05,31.1353,1043,0
+ARP.US,D,20251016,000000,31.57,31.6701,31.57,31.6701,549,0
+ARP.US,D,20251017,000000,31.435,31.58,31.435,31.5038,6544,0
+ARP.US,D,20251020,000000,31.8468,32.0385,31.84,32.0385,694,0
+ARP.US,D,20251021,000000,31.4,31.4001,31.26,31.29,1595,0
+ARP.US,D,20251022,000000,31.14,31.2897,31.14,31.2897,958,0
+ARP.US,D,20251023,000000,31.62,31.65,31.5531,31.5531,1165,0
+ARP.US,D,20251024,000000,31.65,31.75,31.6369,31.6369,1608,0
+ARP.US,D,20251027,000000,31.545,31.56,31.48,31.5204,3745,0
+ARP.US,D,20251028,000000,31.34,31.47,31.34,31.4234,14583,0
+ARP.US,D,20251029,000000,31.6,31.6,31.4831,31.4831,2603,0
+ARP.US,D,20251030,000000,31.37,31.55,31.37,31.5038,2605,0
+ARP.US,D,20251031,000000,31.52,31.52,31.3686,31.491,13964,0
+ARP.US,D,20251103,000000,31.5188,31.63,31.51,31.5805,9024,0
+ARP.US,D,20251104,000000,31.145,31.32,31.145,31.15,11912,0
+ARP.US,D,20251105,000000,31.36,31.3884,31.3599,31.3884,878,0
+ARP.US,D,20251106,000000,31.17,31.17,31.1,31.11,4614,0
+ARP.US,D,20251107,000000,31.04,31.1884,30.91,31.1884,1226,0
+ARP.US,D,20251110,000000,31.64,31.829,31.64,31.8114,11025,0
+ARP.US,D,20251111,000000,31.81,31.8946,31.75,31.8946,4973,0
+ARP.US,D,20251112,000000,31.93,32.07,31.93,32.0184,7029,0
+ARP.US,D,20251113,000000,31.87,32.09,31.56,31.615,3699,0
+ARP.US,D,20251114,000000,31.36,31.512,31.36,31.4657,3056,0
+ARP.US,D,20251117,000000,31.25,31.39,31.07,31.1504,744,0
+ARP.US,D,20251118,000000,30.95,31.1795,30.95,31.0966,2418,0
+ARP.US,D,20251119,000000,31.29,31.29,31.02,31.0865,3530,0
+ARP.US,D,20251120,000000,31.41,31.41,30.716,30.716,1175,0
+ARP.US,D,20251121,000000,30.68,31.015,30.68,30.8049,2609,0
+ARP.US,D,20251124,000000,30.922,31.2861,30.81,31.2861,7651,0
+ARP.US,D,20251125,000000,31.18,31.4221,31.18,31.4221,8896,0
+ARP.US,D,20251126,000000,31.49,31.73,31.49,31.6692,3234,0
+ARP.US,D,20251128,000000,31.87,31.943,31.84,31.943,2197,0
+ARP.US,D,20251201,000000,31.8485,32,31.8485,31.9029,15113,0
+ARP.US,D,20251202,000000,31.92,31.92,31.9166,31.9166,322,0
+ARP.US,D,20251203,000000,31.9574,31.9661,31.94,31.9548,607,0
+ARP.US,D,20251204,000000,31.95,32,31.95,31.9793,3770,0
+ARP.US,D,20251205,000000,32.15,32.15,32.0116,32.0116,6396,0
+ARP.US,D,20251208,000000,31.91,31.91,31.8827,31.8827,697,0
+ARP.US,D,20251209,000000,31.9357,31.9357,31.925,31.925,268,0
+ARP.US,D,20251211,000000,32.008,32.18,32.008,32.1547,2512,0
+ARP.US,D,20251212,000000,32.29,32.29,32.01,32.0171,3182,0
+ARP.US,D,20251215,000000,32.0701,32.0701,32.03,32.03,1595,0
+ARP.US,D,20251216,000000,31.96,31.9699,31.88,31.9346,6891,0
+ARP.US,D,20251217,000000,31.86,31.877,31.86,31.8664,1147,0
+ARP.US,D,20251218,000000,32.08,32.08,31.965,31.98,2526,0
+ARP.US,D,20251219,000000,32.15,32.21,32.136,32.136,11751,0
+ARP.US,D,20251222,000000,32.45,32.52,32.4,32.52,4920,0
+ARP.US,D,20251223,000000,32.6232,32.7909,32.6087,32.7909,14249,0
+ARP.US,D,20251224,000000,32.7187,32.84,32.7187,32.7895,3070,0
+ARP.US,D,20251226,000000,32.84,32.9437,32.84,32.8978,7075,0
+ARP.US,D,20251229,000000,32.39,32.45,32.3496,32.3598,3862,0
+ARP.US,D,20251230,000000,30.4906,30.505,30.4264,30.4264,2790,0
+ARP.US,D,20251231,000000,30.34,30.34,30.2,30.2,965,0
+ARP.US,D,20260102,000000,30.31,30.38,30.26,30.3293,27853,0
+ARP.US,D,20260105,000000,30.6999,30.76,30.69,30.7125,4962,0
+ARP.US,D,20260106,000000,30.86,30.91,30.84,30.8862,39917,0
+ARP.US,D,20260107,000000,30.72,30.72,30.685,30.6917,39740,0
+ARP.US,D,20260108,000000,30.65,30.818,30.65,30.818,15994,0
+ARP.US,D,20260109,000000,31.02,31.19,31.01,31.03,30979,0
+ARP.US,D,20260112,000000,31.296,31.33,31.2664,31.2825,12342,0
+ARP.US,D,20260113,000000,31.27,31.31,31.17,31.2101,7821,0
+ARP.US,D,20260114,000000,31.26,31.36,31.26,31.3144,18188,0
+ARP.US,D,20260115,000000,31.33,31.4,31.3,31.3,18751,0
+ARP.US,D,20260116,000000,31.35,31.36,31.17,31.2864,9568,0
+ARP.US,D,20260120,000000,31.39,31.49,31.33,31.3408,10555,0
+ARP.US,D,20260121,000000,31.68,31.74,31.56,31.73,6567,0
+ARP.US,D,20260122,000000,31.83,32.01,31.83,31.99,23307,0
+ARP.US,D,20260123,000000,32.0384,32.26,32.0384,32.2335,12037,0
+ARP.US,D,20260126,000000,32.535,32.6,32.367,32.43,14708,0
+ARP.US,D,20260127,000000,32.586,32.9253,32.586,32.9253,9278,0
+ARP.US,D,20260128,000000,33.15,33.3,32.99,33.3,9498,0
+ARP.US,D,20260129,000000,33.43,33.73,32.98,33.54,7328,0
+ARP.US,D,20260130,000000,32.44,32.6,31.62,31.9731,19427,0
+ARP.US,D,20260202,000000,31.58,31.63,31.44,31.59,19898,0
+ARP.US,D,20260203,000000,32.14,32.15,31.84,32.15,6693,0
+ARP.US,D,20260204,000000,34,34,31.97,32.095,7571,0
+ARP.US,D,20260205,000000,31.79,31.89,31.5304,31.5628,7093,0
+ARP.US,D,20260206,000000,32.07,32.3278,32.07,32.3278,6794,0
+ARP.US,D,20260209,000000,32.85,32.8979,32.85,32.8979,1407,0
+ARP.US,D,20260210,000000,32.89,32.89,32.79,32.8261,3689,0
+ARP.US,D,20260211,000000,33,33.0774,32.9,33.0774,11573,0
+ARP.US,D,20260212,000000,33.08,33.08,32.4179,32.4802,11041,0
+ARP.US,D,20260213,000000,32.635,32.76,32.635,32.7061,4564,0
+ARP.US,D,20260217,000000,32.35,32.44,32.12,32.4017,2754,0
+ARP.US,D,20260218,000000,32.86,32.86,32.7,32.77,24160,0

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

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVES.US,D,20211001,000000,49.3028,49.4996,48.9786,49.3938,25618.850716843,0
+AVES.US,D,20211004,000000,49.3908,49.3908,48.335,48.4447,63449.34012227,0
+AVES.US,D,20211005,000000,48.7037,49.116,48.7037,48.9983,50941.336807185,0
+AVES.US,D,20211006,000000,48.0156,48.5366,47.9474,48.4971,25507.587546484,0
+AVES.US,D,20211007,000000,49.1456,49.4007,49.1259,49.1753,12470.57843051,0
+AVES.US,D,20211008,000000,49.0379,49.1456,48.9588,48.9884,6981.2581983438,0
+AVES.US,D,20211011,000000,49.1456,49.3622,48.9034,48.9034,16595.407600728,0
+AVES.US,D,20211012,000000,48.9786,49.0478,48.851,48.8807,4789.3737422715,0
+AVES.US,D,20211013,000000,49.0379,49.3226,48.9341,49.2682,13229.190955685,0
+AVES.US,D,20211014,000000,49.4798,49.4798,49.4205,49.46,5286.0120754194,0
+AVES.US,D,20211015,000000,49.9801,50.0483,49.9217,49.9949,9412.8642123714,0
+AVES.US,D,20211018,000000,49.7052,50.0888,49.7052,49.9415,14187.065704139,0
+AVES.US,D,20211019,000000,50.2954,50.5406,50.2757,50.423,18279.527406617,0
+AVES.US,D,20211020,000000,50.4032,50.5011,50.3735,50.3874,14768.668640107,0
+AVES.US,D,20211021,000000,50.0196,50.0493,49.8515,49.9563,12347.177459748,0
+AVES.US,D,20211022,000000,50.0008,50.1817,49.8921,49.9039,7830.9042265398,0
+AVES.US,D,20211025,000000,50.3735,50.6098,50.3429,50.5515,6133.6351368816,0
+AVES.US,D,20211026,000000,50.5505,50.599,50.2262,50.2529,9666.7465374633,0
+AVES.US,D,20211027,000000,50.0987,50.0987,49.7151,49.7151,14940.62081248,0
+AVES.US,D,20211028,000000,49.6073,49.7052,49.6073,49.7013,3882.0731621622,0
+AVES.US,D,20211029,000000,49.2336,49.293,49.0675,49.1516,15540.430449052,0
+AVES.US,D,20211101,000000,49.3424,49.4195,49.3127,49.4136,16199.91760427,0
+AVES.US,D,20211102,000000,48.9489,48.9489,48.8332,48.8332,43018.387594257,0
+AVES.US,D,20211103,000000,48.7334,49.1071,48.7235,49.1071,39566.194863027,0
+AVES.US,D,20211104,000000,49.0675,49.0675,48.7512,48.8332,70124.118860443,0
+AVES.US,D,20211105,000000,48.9291,48.944,48.8708,48.8965,17168.918669761,0
+AVES.US,D,20211108,000000,49.3127,49.4501,49.3127,49.4432,17424.823961586,0
+AVES.US,D,20211109,000000,49.4897,49.4897,49.1951,49.2999,7583.0908016493,0
+AVES.US,D,20211110,000000,49.4501,49.4501,48.8995,48.9202,4577.9737185894,0
+AVES.US,D,20211111,000000,49.7744,49.8674,49.6953,49.7319,24636.700367583,0
+AVES.US,D,20211112,000000,49.7151,49.8525,49.6469,49.812,14575.475317029,0
+AVES.US,D,20211115,000000,49.9306,49.9316,49.7546,49.7546,18567.800166183,0
+AVES.US,D,20211116,000000,49.7843,49.8288,49.6469,49.6667,7166.3596544865,0
+AVES.US,D,20211117,000000,49.7744,49.7744,49.5579,49.6716,3713.1554398899,0
+AVES.US,D,20211118,000000,49.1951,49.2831,49.0863,49.2089,9837.6872264694,0
+AVES.US,D,20211119,000000,49.2633,49.3028,49.1654,49.2435,9014.3397658128,0
+AVES.US,D,20211122,000000,49.4106,49.4699,49.1654,49.1654,20160.886469051,0
+AVES.US,D,20211123,000000,49.1654,49.288,49.1209,49.2643,13484.084764144,0
+AVES.US,D,20211124,000000,49.1555,49.3622,49.1407,49.3503,108068.90588633,0
+AVES.US,D,20211126,000000,48.0354,48.0354,47.6528,47.808,10394.003078264,0
+AVES.US,D,20211129,000000,48.2124,48.2124,47.9869,48.0749,15230.91653878,0
+AVES.US,D,20211130,000000,47.9869,48.1343,47.5154,47.899,21189.565053188,0
+AVES.US,D,20211201,000000,48.6246,48.8757,47.9375,48.1827,33306.124305283,0
+AVES.US,D,20211202,000000,48.5762,48.9252,48.5762,48.7433,22105.9689836,0
+AVES.US,D,20211203,000000,48.9687,48.9687,48.5643,48.6632,9279.3484079406,0
+AVES.US,D,20211206,000000,48.9103,49.2534,48.9103,49.2247,18684.120753377,0
+AVES.US,D,20211207,000000,49.8525,49.9316,49.8189,49.8733,17222.527288206,0
+AVES.US,D,20211208,000000,49.814,50.0493,49.814,50.0196,21911.764177155,0
+AVES.US,D,20211209,000000,49.9316,50.0423,49.8525,49.9712,25040.282230976,0
+AVES.US,D,20211210,000000,49.8041,49.9118,49.725,49.812,18434.284361752,0
+AVES.US,D,20211213,000000,49.5975,49.5975,49.2435,49.2534,19536.801231674,0
+AVES.US,D,20211214,000000,48.8115,48.9687,48.7037,48.856,15536.384515584,0
+AVES.US,D,20211215,000000,48.9005,49.2435,48.6246,49.1555,26283.395288897,0
+AVES.US,D,20211216,000000,49.5134,49.6499,49.205,49.205,40804.250504113,0
+AVES.US,D,20211217,000000,49.1852,49.3631,49.1555,49.2544,27620.576299938,0
+AVES.US,D,20211220,000000,48.4635,48.5969,48.3498,48.5469,26535.254647255,0
+AVES.US,D,20211221,000000,48.849,49.1852,48.849,49.1823,34373.239257363,0
+AVES.US,D,20211222,000000,49.0369,49.4719,49.0369,49.462,20430.952528013,0
+AVES.US,D,20211223,000000,49.5312,49.8179,49.5312,49.7883,17789.969457037,0
+AVES.US,D,20211227,000000,49.7784,50.0898,49.7784,50.0255,77517.050789115,0
+AVES.US,D,20211228,000000,50.0404,50.1135,49.9959,50.0453,30428.454126453,0
+AVES.US,D,20211229,000000,49.8575,49.8772,49.6894,49.8663,20003.095063814,0
+AVES.US,D,20211230,000000,49.7388,50.678,49.7388,50.1229,75878.447734737,0
+AVES.US,D,20211231,000000,50.0157,50.2727,50.0157,50.0157,40320.761454735,0
+AVES.US,D,20220103,000000,50.0947,50.3122,50.0404,50.3024,45851.552504944,0
+AVES.US,D,20220104,000000,50.1936,50.3617,50.0947,50.2826,43662.702498972,0
+AVES.US,D,20220105,000000,50.075,50.3024,49.6301,49.6301,33445.709009915,0
+AVES.US,D,20220106,000000,49.5114,49.7373,49.5114,49.6301,25182.901385709,0
+AVES.US,D,20220107,000000,49.8367,50.075,49.6894,50.075,31370.145141037,0
+AVES.US,D,20220110,000000,50.075,50.2332,49.897,50.2135,18260.309222646,0
+AVES.US,D,20220111,000000,50.4556,50.9054,50.4309,50.9054,30435.534510021,0
+AVES.US,D,20220112,000000,51.1921,51.4195,51.118,51.3894,25311.359773306,0
+AVES.US,D,20220113,000000,51.2712,51.3503,51.1131,51.1131,36929.257725519,0
+AVES.US,D,20220114,000000,50.8461,51.1229,50.8362,51.1131,14035.343199104,0
+AVES.US,D,20220118,000000,50.4902,50.6286,50.3913,50.51,35999.704511338,0
+AVES.US,D,20220119,000000,50.9994,51.1131,50.8758,50.9549,31037.367113327,0
+AVES.US,D,20220120,000000,51.2811,51.4293,50.7769,50.7967,34283.217237709,0
+AVES.US,D,20220121,000000,50.6186,50.7473,50.1145,50.2134,46521.154493832,0
+AVES.US,D,20220124,000000,49.1654,49.373,48.4239,49.373,57852.802653212,0
+AVES.US,D,20220125,000000,48.8787,49.4027,48.5969,49.2148,29248.05303728,0
+AVES.US,D,20220126,000000,49.3236,49.4027,48.63,48.6612,26872.078608432,0
+AVES.US,D,20220127,000000,48.7601,48.8095,48.3547,48.4042,29400.787025682,0
+AVES.US,D,20220128,000000,48.2954,48.7551,48.0778,48.4832,36039.152362647,0
+AVES.US,D,20220131,000000,49.0171,49.7768,49.0171,49.7766,23688.940452798,0
+AVES.US,D,20220201,000000,49.897,50.0157,49.7289,50.0157,9155.9474371788,0
+AVES.US,D,20220202,000000,50.1145,50.1343,49.8476,50.1114,19028.025098123,0
+AVES.US,D,20220203,000000,49.7784,49.8674,49.4917,49.5312,30434.523026654,0
+AVES.US,D,20220204,000000,49.5805,49.9761,49.535,49.8179,16274.767373421,0
+AVES.US,D,20220207,000000,49.8476,50.2233,49.8476,50.0348,17083.954066941,0
+AVES.US,D,20220208,000000,50.2628,50.5199,50.1837,50.4605,22298.150823311,0
+AVES.US,D,20220209,000000,50.8955,51.3355,50.8955,51.2119,20227.644371266,0
+AVES.US,D,20220210,000000,51.2118,51.5085,50.9648,51.0438,20204.380253828,0
+AVES.US,D,20220211,000000,51.1131,51.2801,50.6384,50.678,20387.458743236,0
+AVES.US,D,20220214,000000,50.1442,50.1936,49.8871,49.9761,21940.085711428,0
+AVES.US,D,20220215,000000,50.4309,50.6484,50.3518,50.599,23671.745235561,0
+AVES.US,D,20220216,000000,50.7473,51.1526,50.7338,51.0438,24459.690778376,0
+AVES.US,D,20220217,000000,50.8362,50.8362,50.5697,50.6583,13220.087605383,0
+AVES.US,D,20220218,000000,50.7868,50.9351,50.5594,50.5594,44947.286374935,0
+AVES.US,D,20220222,000000,50.0157,50.1936,49.7089,49.9267,14194.146087708,0
+AVES.US,D,20220223,000000,50.243,50.243,49.6301,49.6597,18631.523618298,0
+AVES.US,D,20220224,000000,47.4748,48.5722,47.4056,48.5722,52578.928378196,0
+AVES.US,D,20220225,000000,48.7601,49.4521,48.7601,49.4521,31707.980585581,0
+AVES.US,D,20220228,000000,48.5722,48.9479,48.5623,48.9479,27355.567657811,0
+AVES.US,D,20220301,000000,48.9677,48.9677,48.3379,48.4239,25863.629691633,0
+AVES.US,D,20220302,000000,48.5722,48.9183,48.4536,48.8589,35787.293004289,0
+AVES.US,D,20220303,000000,48.8837,48.8837,48.5327,48.6711,11652.288386688,0
+AVES.US,D,20220304,000000,47.8209,47.8999,47.5836,47.7912,43068.961762602,0
+AVES.US,D,20220307,000000,47.1288,47.1782,46.1204,46.1888,35944.072926158,0
+AVES.US,D,20220308,000000,46.2885,46.562,45.9276,46.1797,38723.6292184,0
+AVES.US,D,20220309,000000,46.8025,47.3463,46.7938,47.2178,24077.350065688,0
+AVES.US,D,20220310,000000,46.852,46.9558,46.585,46.7927,24904.743459812,0
+AVES.US,D,20220311,000000,47.2277,47.2277,46.239,46.239,63912.59950431,0
+AVES.US,D,20220314,000000,45.9424,46.15,45.2912,45.3888,70687.515095807,0
+AVES.US,D,20220315,000000,44.677,45.1713,44.5385,45.1713,51590.709128735,0
+AVES.US,D,20220316,000000,46.4763,47.7022,46.4269,47.7022,64033.977508338,0
+AVES.US,D,20220317,000000,47.6528,47.9692,47.4946,47.8802,13924.080028745,0
+AVES.US,D,20220318,000000,47.7813,48.7008,47.7813,48.6513,26306.659406335,0
+AVES.US,D,20220321,000000,48.2163,48.2262,47.8406,48.0384,45844.472121376,0
+AVES.US,D,20220322,000000,48.6711,48.7897,48.6315,48.6909,34729.281402512,0
+AVES.US,D,20220323,000000,48.3251,48.6702,48.3251,48.3448,22512.585297093,0
+AVES.US,D,20220324,000000,48.6612,48.8688,48.5426,48.8688,34041.47271302,0
+AVES.US,D,20220325,000000,48.3622,48.5623,48.3251,48.4931,27181.592518704,0
+AVES.US,D,20220328,000000,48.3943,48.5623,48.2509,48.5273,37445.114242638,0
+AVES.US,D,20220329,000000,49.0072,49.0666,48.8342,48.9875,60817.460401596,0
+AVES.US,D,20220330,000000,49.0962,49.2445,48.8886,48.8886,24293.807506204,0
+AVES.US,D,20220331,000000,48.8194,48.8589,48.4931,48.4931,29201.524802403,0
+AVES.US,D,20220401,000000,49.2841,49.3137,49.0567,49.2841,18380.675743307,0
+AVES.US,D,20220404,000000,49.7981,49.9069,49.6894,49.8772,45471.234758989,0
+AVES.US,D,20220405,000000,49.8674,49.8674,49.0567,49.2544,25322.486090342,0
+AVES.US,D,20220406,000000,49.1259,49.1339,48.7008,48.8985,28153.628034295,0
+AVES.US,D,20220407,000000,48.4635,48.6414,48.2975,48.5228,16819.95690818,0
+AVES.US,D,20220408,000000,48.7205,49.205,48.719,48.8597,33214.079318895,0
+AVES.US,D,20220411,000000,48.4734,48.5721,48.2163,48.2262,23277.26672247,0
+AVES.US,D,20220412,000000,48.4437,48.4437,48.0026,48.068,20824.419557737,0
+AVES.US,D,20220413,000000,48.414,48.6711,48.4042,48.5722,12056.881733448,0
+AVES.US,D,20220414,000000,48.5525,48.5525,48.2559,48.2559,38799.490470917,0
+AVES.US,D,20220418,000000,48.0779,48.3053,48.0779,48.1965,33150.355866781,0
+AVES.US,D,20220419,000000,47.7912,47.9692,47.7004,47.8999,19370.917959502,0
+AVES.US,D,20220420,000000,47.9395,47.9889,47.8209,47.9296,17923.485261468,0
+AVES.US,D,20220421,000000,47.8999,47.8999,47.0398,47.1881,49025.587310276,0
+AVES.US,D,20220422,000000,47.2277,47.3661,46.6938,46.7037,33550.903280073,0
+AVES.US,D,20220425,000000,45.8139,46.0808,45.5667,46.0156,20195.276903525,0
+AVES.US,D,20220426,000000,45.7744,45.7744,45.023,45.023,62493.48834055,0
+AVES.US,D,20220427,000000,45.3295,45.6656,45.2899,45.4283,32832.750089574,0
+AVES.US,D,20220428,000000,45.9523,46.2314,45.6162,46.1303,36903.970641347,0
+AVES.US,D,20220429,000000,46.417,46.4664,45.8422,45.8422,32971.323310839,0
+AVES.US,D,20220502,000000,45.5525,45.8436,45.28,45.7348,57464.393040323,0
+AVES.US,D,20220503,000000,45.992,46.2489,45.9622,46.2489,29354.258790805,0
+AVES.US,D,20220504,000000,45.8732,46.7842,45.7151,46.7842,36704.708418067,0
+AVES.US,D,20220505,000000,45.9622,45.9622,45.0131,45.28,28306.362022697,0
+AVES.US,D,20220506,000000,44.8648,45.0921,44.5732,44.8253,36077.588730589,0
+AVES.US,D,20220509,000000,43.8564,44.0146,43.5588,43.6389,57619.149995459,0
+AVES.US,D,20220510,000000,43.9849,43.9849,43.3324,43.6488,41682.218066582,0
+AVES.US,D,20220511,000000,43.8168,43.8762,43.1643,43.1742,65472.30685607,0
+AVES.US,D,20220512,000000,42.8183,43.0852,42.5386,42.7985,70873.628035316,0
+AVES.US,D,20220513,000000,43.4362,43.9256,43.4362,43.886,87141.315025169,0
+AVES.US,D,20220516,000000,43.886,44.0442,43.6982,43.9256,37400.608974494,0
+AVES.US,D,20220517,000000,44.6572,44.8055,44.5385,44.7758,58069.260093729,0
+AVES.US,D,20220518,000000,44.588,44.588,43.886,43.9355,103899.57144797,0
+AVES.US,D,20220519,000000,44.1826,44.6967,44.1629,44.4595,32002.322245349,0
+AVES.US,D,20220520,000000,44.9043,44.9043,44.2518,44.6462,41360.566355908,0
+AVES.US,D,20220523,000000,45.1218,45.3888,44.9538,45.2009,52469.688174571,0
+AVES.US,D,20220524,000000,44.6275,44.8154,44.2518,44.756,42072.650646206,0
+AVES.US,D,20220525,000000,44.4298,44.924,44.4298,44.7462,30057.2397308,0
+AVES.US,D,20220526,000000,44.9851,45.458,44.9851,45.4184,21779.259856091,0
+AVES.US,D,20220527,000000,45.7546,45.7842,45.5371,45.7348,49907.600806213,0
+AVES.US,D,20220531,000000,46.6147,46.6147,46.1599,46.1599,56523.713509106,0
+AVES.US,D,20220601,000000,46.6048,46.6048,45.9029,46.0907,85305.472714245,0
+AVES.US,D,20220602,000000,46.1797,46.6147,46.0314,46.6147,39280.956553562,0
+AVES.US,D,20220603,000000,46.071,46.155,45.8238,45.8732,40657.585415912,0
+AVES.US,D,20220606,000000,46.2983,46.3577,45.8238,45.893,31571.43033105,0
+AVES.US,D,20220607,000000,45.7051,46.0413,45.6453,46.0215,39287.025453763,0
+AVES.US,D,20220608,000000,46.0215,46.0215,45.7249,45.7249,60909.505387984,0
+AVES.US,D,20220609,000000,45.5124,45.5124,44.9637,44.9736,43265.189535781,0
+AVES.US,D,20220610,000000,44.5583,44.6572,44.3705,44.3804,121797.76962526,0
+AVES.US,D,20220613,000000,43.3522,43.5104,42.8974,43.0259,70409.357169909,0
+AVES.US,D,20220614,000000,43.2929,43.4115,43.0358,43.3324,59870.711970178,0
+AVES.US,D,20220615,000000,43.3859,43.9654,43.2632,43.7279,32292.617971649,0
+AVES.US,D,20220616,000000,42.5118,42.5563,42.1658,42.4426,53444.758140262,0
+AVES.US,D,20220617,000000,42.5118,42.5415,42.1559,42.235,39540.907778855,0
+AVES.US,D,20220621,000000,42.59,42.83,42.58,42.72,41803,0
+AVES.US,D,20220622,000000,41.85,42.14,41.8101,41.93,117737,0
+AVES.US,D,20220623,000000,41.92,41.98,41.52,41.7671,44618,0
+AVES.US,D,20220624,000000,42.16,42.57,42.1073,42.57,26508,0
+AVES.US,D,20220627,000000,42.93,42.97,42.7706,42.84,54275,0
+AVES.US,D,20220628,000000,43.3432,43.36,42.7553,42.795,54691,0
+AVES.US,D,20220629,000000,42.52,42.5582,42.33,42.41,55735,0
+AVES.US,D,20220630,000000,41.9978,42.36,41.839,42.2742,35027,0
+AVES.US,D,20220701,000000,41.74,42.0715,41.6578,42.04,77187,0
+AVES.US,D,20220705,000000,41.21,41.53,41,41.53,69363,0
+AVES.US,D,20220706,000000,41.1,41.16,40.78,41.04,50348,0
+AVES.US,D,20220707,000000,41.82,41.97,41.78,41.83,46209,0
+AVES.US,D,20220708,000000,41.8962,42.03,41.75,41.9792,20853,0
+AVES.US,D,20220711,000000,41.22,41.29,41.04,41.04,36890,0
+AVES.US,D,20220712,000000,40.89,41.13,40.82,40.89,57850,0
+AVES.US,D,20220713,000000,40.43,40.93,40.43,40.72,79142,0
+AVES.US,D,20220714,000000,40.27,40.4399,40,40.3,32143,0
+AVES.US,D,20220715,000000,40.11,40.53,40.11,40.53,26700,0
+AVES.US,D,20220718,000000,41.1745,41.309,40.8,40.8471,46975,0
+AVES.US,D,20220719,000000,41.36,41.61,41.3303,41.61,44550,0
+AVES.US,D,20220720,000000,41.41,41.4671,41.27,41.29,31065,0
+AVES.US,D,20220721,000000,41.55,41.7183,41.42,41.7,33071,0
+AVES.US,D,20220722,000000,41.6696,41.6696,41.23,41.34,54208,0
+AVES.US,D,20220725,000000,41.58,41.6499,41.4844,41.63,34754,0
+AVES.US,D,20220726,000000,41.55,41.55,41.2111,41.25,30986,0
+AVES.US,D,20220727,000000,41.52,42.07,41.5,41.84,49571,0
+AVES.US,D,20220728,000000,42,42.19,41.7408,42.19,22863,0
+AVES.US,D,20220729,000000,41.97,42.25,41.96,42.25,33042,0
+AVES.US,D,20220801,000000,41.9,42.2,41.78,41.93,45743,0
+AVES.US,D,20220802,000000,41.52,41.9,41.45,41.59,35975,0
+AVES.US,D,20220803,000000,41.56,41.78,41.39,41.7,17913,0
+AVES.US,D,20220804,000000,41.82,41.9799,41.79,41.92,22457,0
+AVES.US,D,20220805,000000,41.83,42.17,41.83,42.16,13034,0
+AVES.US,D,20220808,000000,42.35,42.52,42.33,42.4,26784,0
+AVES.US,D,20220809,000000,42.3666,42.42,42.29,42.42,20965,0
+AVES.US,D,20220810,000000,42.69,42.88,42.69,42.88,17648,0
+AVES.US,D,20220811,000000,43.19,43.43,42.9409,42.9785,21630,0
+AVES.US,D,20220812,000000,43.12,43.4925,43.12,43.4925,24012,0
+AVES.US,D,20220815,000000,43.29,43.29,43.0301,43.23,14426,0
+AVES.US,D,20220816,000000,43.23,43.43,43.21,43.39,33107,0
+AVES.US,D,20220817,000000,43.02,43.24,42.9801,43.02,25152,0
+AVES.US,D,20220818,000000,42.87,42.87,42.6045,42.81,24214,0
+AVES.US,D,20220819,000000,42.64,42.64,42.34,42.4376,23969,0
+AVES.US,D,20220822,000000,42.15,42.235,42.11,42.2,21861,0
+AVES.US,D,20220823,000000,42.29,42.64,42.29,42.47,37317,0
+AVES.US,D,20220824,000000,42.19,42.53,42.19,42.4219,14182,0
+AVES.US,D,20220825,000000,42.76,43.11,42.69,43.09,46281,0
+AVES.US,D,20220826,000000,43.45,43.45,42.59,42.59,122011,0
+AVES.US,D,20220829,000000,42.49,42.5699,42.35,42.35,24160,0
+AVES.US,D,20220830,000000,42.5,42.5,41.83,41.95,54921,0
+AVES.US,D,20220831,000000,42.295,42.3,42.05,42.05,28915,0
+AVES.US,D,20220901,000000,41.91,41.91,41.52,41.88,51608,0
+AVES.US,D,20220902,000000,41.84,41.978,41.4523,41.56,48816,0
+AVES.US,D,20220906,000000,41.6481,41.66,41.3301,41.3664,26434,0
+AVES.US,D,20220907,000000,41.27,41.7897,41.22,41.76,46550,0
+AVES.US,D,20220908,000000,41.47,41.63,41.3062,41.63,27582,0
+AVES.US,D,20220909,000000,42.01,42.23,42.01,42.1296,33543,0
+AVES.US,D,20220912,000000,42.52,42.7,42.39,42.63,268989,0
+AVES.US,D,20220913,000000,41.87,41.97,41.3485,41.38,38760,0
+AVES.US,D,20220914,000000,41.7,41.8,41.6181,41.73,53791,0
+AVES.US,D,20220915,000000,41.51,41.58,41.3111,41.42,37813,0
+AVES.US,D,20220916,000000,40.95,41.0668,40.805,41.05,62646,0
+AVES.US,D,20220919,000000,40.81,40.995,40.575,40.94,42816,0
+AVES.US,D,20220920,000000,40.8,40.92,40.6401,40.76,24814,0
+AVES.US,D,20220921,000000,40.64,40.8181,40.299,40.31,27649,0
+AVES.US,D,20220922,000000,40.26,40.32,40.055,40.23,40866,0
+AVES.US,D,20220923,000000,39.33,39.33,38.85,39.1,58429,0
+AVES.US,D,20220926,000000,38.36,38.46,38.01,38.07,54304,0
+AVES.US,D,20220927,000000,38.42,38.5898,38,38.14,59019,0
+AVES.US,D,20220928,000000,37.71,38.29,37.66,38.24,103654,0
+AVES.US,D,20220929,000000,37.56,37.56,37.1968,37.5,85228,0
+AVES.US,D,20220930,000000,37.47,37.6929,37.37,37.4,67962,0
+AVES.US,D,20221003,000000,37.84,38.53,37.74,38.29,190054,0
+AVES.US,D,20221004,000000,38.9,39.44,38.87,39.33,116244,0
+AVES.US,D,20221005,000000,38.99,39.28,38.72,39.16,51595,0
+AVES.US,D,20221006,000000,39.04,39.26,38.905,38.96,24716,0
+AVES.US,D,20221007,000000,38.67,38.67,38.27,38.37,32924,0
+AVES.US,D,20221010,000000,38.18,38.18,37.9401,38.0075,23211,0
+AVES.US,D,20221011,000000,37.68,37.87,37.44,37.56,50313,0
+AVES.US,D,20221012,000000,37.59,37.71,37.53,37.53,97973,0
+AVES.US,D,20221013,000000,36.71,37.869,36.71,37.72,32884,0
+AVES.US,D,20221014,000000,38.01,38.01,37.295,37.34,21766,0
+AVES.US,D,20221017,000000,38.04,38.31,38.04,38.2102,18408,0
+AVES.US,D,20221018,000000,38.64,38.64,38.05,38.29,83142,0
+AVES.US,D,20221019,000000,37.77,37.94,37.635,37.72,85281,0
+AVES.US,D,20221020,000000,38.05,38.45,37.96,37.96,45917,0
+AVES.US,D,20221021,000000,38.099,38.61,38.05,38.54,63704,0
+AVES.US,D,20221024,000000,37.52,37.52,37.07,37.31,103098,0
+AVES.US,D,20221025,000000,37.48,37.87,37.48,37.78,91471,0
+AVES.US,D,20221026,000000,38.0838,38.33,37.88,38.14,65850,0
+AVES.US,D,20221027,000000,38.12,38.24,38.02,38.04,102357,0
+AVES.US,D,20221028,000000,37.58,37.88,37.57,37.88,56283,0
+AVES.US,D,20221031,000000,37.24,37.55,37.24,37.5289,46994,0
+AVES.US,D,20221101,000000,38.39,38.39,37.9874,38.2,69066,0
+AVES.US,D,20221102,000000,38.28,38.59,37.82,37.82,84904,0
+AVES.US,D,20221103,000000,37.82,38.25,37.82,38.18,54835,0
+AVES.US,D,20221104,000000,39.31,39.68,39.19,39.68,42867,0
+AVES.US,D,20221107,000000,40.08,40.08,39.79,39.87,94191,0
+AVES.US,D,20221108,000000,39.87,40.2393,39.7717,40.135,33595,0
+AVES.US,D,20221109,000000,39.95,40.09,39.58,39.69,37854,0
+AVES.US,D,20221110,000000,40.54,41.15,40.47,41.02,39298,0
+AVES.US,D,20221111,000000,41.43,41.6486,41.15,41.49,25467,0
+AVES.US,D,20221114,000000,41.65,41.7748,41.3333,41.555,31721,0
+AVES.US,D,20221115,000000,42.39,42.39,41.96,42.06,83370,0
+AVES.US,D,20221116,000000,41.51,41.56,41.11,41.215,63240,0
+AVES.US,D,20221117,000000,40.52,41.1693,40.52,41.11,35258,0
+AVES.US,D,20221118,000000,41.08,41.08,40.82,40.98,40551,0
+AVES.US,D,20221121,000000,40.69,40.758,40.5095,40.7,39827,0
+AVES.US,D,20221122,000000,40.79,40.97,40.7814,40.9,21907,0
+AVES.US,D,20221123,000000,40.99,41.4199,40.99,41.4,19610,0
+AVES.US,D,20221125,000000,41.46,41.5192,41.4,41.42,15284,0
+AVES.US,D,20221128,000000,41.27,41.585,41.1337,41.26,36695,0
+AVES.US,D,20221129,000000,41.87,42.11,41.87,42.06,29070,0
+AVES.US,D,20221130,000000,43.02,43.295,42.51,43.2,29232,0
+AVES.US,D,20221201,000000,43.26,43.3328,42.9586,43.11,20915,0
+AVES.US,D,20221202,000000,42.65,43.19,42.65,43.1268,21364,0
+AVES.US,D,20221205,000000,43.07,43.07,42.52,42.63,44237,0
+AVES.US,D,20221206,000000,42.6613,42.71,42.3324,42.51,37197,0
+AVES.US,D,20221207,000000,42.38,42.39,42.1945,42.34,29165,0
+AVES.US,D,20221208,000000,42.48,42.65,42.41,42.56,38136,0
+AVES.US,D,20221209,000000,42.62,42.71,42.33,42.41,107418,0
+AVES.US,D,20221212,000000,42.57,42.63,42.1153,42.63,34390,0
+AVES.US,D,20221213,000000,43.47,43.79,42.67,42.67,130696,0
+AVES.US,D,20221214,000000,42.78,42.98,42.5036,42.7846,27391,0
+AVES.US,D,20221215,000000,41.3,41.6949,40.7711,40.81,58378,0
+AVES.US,D,20221216,000000,41.0579,41.12,40.86,40.9807,36610,0
+AVES.US,D,20221219,000000,41.13,41.14,40.8203,40.9,49501,0
+AVES.US,D,20221220,000000,40.9,41.12,40.85,40.93,64217,0
+AVES.US,D,20221221,000000,40.9,41.24,40.83,41.1983,52809,0
+AVES.US,D,20221222,000000,41.05,41.05,40.481,40.86,70460,0
+AVES.US,D,20221223,000000,40.82,40.88,40.6624,40.85,36042,0
+AVES.US,D,20221227,000000,41.29,41.7405,41.13,41.58,98982,0
+AVES.US,D,20221228,000000,41.13,41.39,40.765,40.79,60919,0
+AVES.US,D,20221229,000000,41.28,41.48,41.28,41.4551,68703,0
+AVES.US,D,20221230,000000,41.2,41.37,40.76,40.98,78319,0
+AVES.US,D,20230103,000000,41.465,41.5,41.15,41.2,36262,0
+AVES.US,D,20230104,000000,41.59,42.06,41.59,42.04,48797,0
+AVES.US,D,20230105,000000,41.84,42.14,41.7845,42,70281,0
+AVES.US,D,20230106,000000,42.35,43.05,42.2605,43.05,46400,0
+AVES.US,D,20230109,000000,43.36,43.55,43.19,43.2,69441,0
+AVES.US,D,20230110,000000,43.34,43.57,43.2,43.55,22577,0
+AVES.US,D,20230111,000000,43.51,43.76,43.42,43.62,36313,0
+AVES.US,D,20230112,000000,43.81,44.06,43.42,43.97,33584,0
+AVES.US,D,20230113,000000,43.9494,44.26,43.915,44.26,22738,0
+AVES.US,D,20230117,000000,44.2,44.249,44.065,44.21,33172,0
+AVES.US,D,20230118,000000,44.5099,44.5099,43.88,43.88,33527,0
+AVES.US,D,20230119,000000,44.1,44.33,44.05,44.23,21359,0
+AVES.US,D,20230120,000000,44.44,44.7788,44.3022,44.725,31920,0
+AVES.US,D,20230123,000000,44.9,45.3,44.8101,44.96,60593,0
+AVES.US,D,20230124,000000,44.81,45.07,44.7994,45,31732,0
+AVES.US,D,20230125,000000,44.75,45.08,44.5757,45.08,28556,0
+AVES.US,D,20230126,000000,45.25,45.34,44.98,45.34,30773,0
+AVES.US,D,20230127,000000,45.04,45.17,44.9011,45,32892,0
+AVES.US,D,20230130,000000,44.6,44.6,44.3,44.3,42704,0
+AVES.US,D,20230131,000000,44.3,44.5,44.16,44.5,22693,0
+AVES.US,D,20230201,000000,44.6,45.13,44.42,44.9563,30004,0
+AVES.US,D,20230202,000000,45.07,45.07,44.627,44.79,36310,0
+AVES.US,D,20230203,000000,44.22,44.45,43.9,43.97,220815,0
+AVES.US,D,20230206,000000,43.49,43.49,43.155,43.46,58317,0
+AVES.US,D,20230207,000000,43.42,43.68,43.2599,43.68,28448,0
+AVES.US,D,20230208,000000,43.76,43.78,43.45,43.7,52279,0
+AVES.US,D,20230209,000000,43.9687,43.9687,43.5249,43.67,26430,0
+AVES.US,D,20230210,000000,43.48,43.53,43.2263,43.42,25310,0
+AVES.US,D,20230213,000000,43.47,43.79,43.35,43.74,22357,0
+AVES.US,D,20230214,000000,43.47,43.76,43.3562,43.58,38251,0
+AVES.US,D,20230215,000000,43.03,43.28,42.83,43.28,38061,0
+AVES.US,D,20230216,000000,43.05,43.4794,42.9886,43.28,34543,0
+AVES.US,D,20230217,000000,43.1,43.15,42.94,43.07,42511,0
+AVES.US,D,20230221,000000,43.19,43.31,42.9399,42.99,19326,0
+AVES.US,D,20230222,000000,42.84,42.88,42.65,42.79,43282,0
+AVES.US,D,20230223,000000,43.33,43.33,42.81,43.07,26195,0
+AVES.US,D,20230224,000000,42.28,42.32,42.043,42.22,51250,0
+AVES.US,D,20230227,000000,42.27,42.44,42.22,42.35,20113,0
+AVES.US,D,20230228,000000,42.15,42.2083,42,42.11,24175,0
+AVES.US,D,20230301,000000,42.78,42.96,42.72,42.87,28835,0
+AVES.US,D,20230302,000000,42.76,43.1031,42.7182,43.07,27168,0
+AVES.US,D,20230303,000000,43.23,43.53,43.23,43.45,20764,0
+AVES.US,D,20230306,000000,43.315,43.51,43.25,43.26,14043,0
+AVES.US,D,20230307,000000,43.24,43.24,42.6119,42.67,28876,0
+AVES.US,D,20230308,000000,42.85,42.97,42.76,42.96,46415,0
+AVES.US,D,20230309,000000,42.63,42.67,42.0777,42.12,34155,0
+AVES.US,D,20230310,000000,42.21,42.21,41.78,41.84,39384,0
+AVES.US,D,20230313,000000,41.61,41.9337,41.61,41.75,26796,0
+AVES.US,D,20230314,000000,41.6,41.7399,41.48,41.695,21533,0
+AVES.US,D,20230315,000000,40.94,41.045,40.6301,40.9271,48196,0
+AVES.US,D,20230316,000000,40.91,41.54,40.8736,41.46,24249,0
+AVES.US,D,20230317,000000,41.65,41.65,41.3001,41.43,35839,0
+AVES.US,D,20230320,000000,41.39,41.61,41.3,41.5363,27246,0
+AVES.US,D,20230321,000000,41.83,41.832,41.6,41.7681,19512,0
+AVES.US,D,20230322,000000,41.9934,42.47,41.81,41.81,20883,0
+AVES.US,D,20230323,000000,42.23,42.63,42.04,42.26,28097,0
+AVES.US,D,20230324,000000,41.82,42,41.65,41.93,22878,0
+AVES.US,D,20230327,000000,41.76,41.88,41.65,41.81,32695,0
+AVES.US,D,20230328,000000,41.92,42.1282,41.89,42.1024,27515,0
+AVES.US,D,20230329,000000,42.23,42.31,42.14,42.25,18130,0
+AVES.US,D,20230330,000000,42.63,42.6999,42.5,42.65,31231,0
+AVES.US,D,20230331,000000,42.62,42.8151,42.55,42.69,28567,0
+AVES.US,D,20230403,000000,42.68,42.92,42.625,42.89,31172,0
+AVES.US,D,20230404,000000,42.69,42.88,42.69,42.8,20230,0
+AVES.US,D,20230405,000000,42.73,42.73,42.4,42.51,20382,0
+AVES.US,D,20230406,000000,42.52,42.74,42.3353,42.61,10717,0
+AVES.US,D,20230410,000000,42.46,42.8296,42.46,42.74,22196,0
+AVES.US,D,20230411,000000,43.25,43.4553,43.25,43.3178,31115,0
+AVES.US,D,20230412,000000,43.67,43.67,43.2301,43.3,19601,0
+AVES.US,D,20230413,000000,43.83,43.97,43.77,43.94,21818,0
+AVES.US,D,20230414,000000,43.82,43.89,43.5,43.73,34569,0
+AVES.US,D,20230417,000000,43.77,43.79,43.61,43.78,29204,0
+AVES.US,D,20230418,000000,43.93,43.93,43.7,43.82,20262,0
+AVES.US,D,20230419,000000,43.48,43.56,43.375,43.5,22205,0
+AVES.US,D,20230420,000000,43.4,43.56,43.1956,43.4,20000,0
+AVES.US,D,20230421,000000,42.9499,42.98,42.72,42.96,29995,0
+AVES.US,D,20230424,000000,42.97,43.01,42.8527,42.98,22383,0
+AVES.US,D,20230425,000000,42.48,42.49,42.0806,42.2,53361,0
+AVES.US,D,20230426,000000,42.68,42.68,42.35,42.47,17777,0
+AVES.US,D,20230427,000000,42.65,42.9999,42.65,42.9699,16172,0
+AVES.US,D,20230428,000000,42.99,43.215,42.945,43.12,16505,0
+AVES.US,D,20230501,000000,43.19,43.335,42.97,43,55122,0
+AVES.US,D,20230502,000000,42.99,42.99,42.64,42.77,22682,0
+AVES.US,D,20230503,000000,42.8127,43.0804,42.7998,42.7998,15970,0
+AVES.US,D,20230504,000000,43.06,43.2699,43.0201,43.17,22426,0
+AVES.US,D,20230505,000000,43.14,43.65,43.14,43.54,14506,0
+AVES.US,D,20230508,000000,43.79,43.8,43.6028,43.675,17358,0
+AVES.US,D,20230509,000000,43.28,43.43,43.2577,43.41,18970,0
+AVES.US,D,20230510,000000,43.5683,43.5683,43.2492,43.5,25596,0
+AVES.US,D,20230511,000000,43.02,43.1583,42.8584,43.13,10086,0
+AVES.US,D,20230512,000000,42.73,42.76,42.545,42.64,18567,0
+AVES.US,D,20230515,000000,42.83,43.28,42.8102,43.21,16130,0
+AVES.US,D,20230516,000000,42.83,43.0186,42.74,42.8,27149,0
+AVES.US,D,20230517,000000,42.8,42.999,42.58,42.9157,24583,0
+AVES.US,D,20230518,000000,42.74,42.84,42.585,42.84,30222,0
+AVES.US,D,20230519,000000,42.79,42.92,42.76,42.86,34867,0
+AVES.US,D,20230522,000000,43.13,43.26,43.1107,43.1308,26691,0
+AVES.US,D,20230523,000000,42.87,42.94,42.615,42.63,16828,0
+AVES.US,D,20230524,000000,42.6,42.6,42.29,42.381,18297,0
+AVES.US,D,20230525,000000,42.42,42.42,42.11,42.19,16114,0
+AVES.US,D,20230526,000000,42.44,42.73,42.44,42.68,26785,0
+AVES.US,D,20230530,000000,42.65,42.65,42.1,42.3,23362,0
+AVES.US,D,20230531,000000,42.13,42.13,41.7512,42.0021,14158,0
+AVES.US,D,20230601,000000,42.11,42.6678,42.11,42.57,30809,0
+AVES.US,D,20230602,000000,43.15,43.3962,43.15,43.32,20803,0
+AVES.US,D,20230605,000000,43.27,43.369,43.14,43.29,30497,0
+AVES.US,D,20230606,000000,43.24,43.82,43.24,43.74,14066,0
+AVES.US,D,20230607,000000,43.79,43.86,43.56,43.61,21251,0
+AVES.US,D,20230608,000000,43.62,44.0199,43.62,43.96,89634,0
+AVES.US,D,20230609,000000,44.14,44.24,44.11,44.19,11160,0
+AVES.US,D,20230612,000000,44.13,44.16,44.0249,44.1109,13157,0
+AVES.US,D,20230613,000000,44.54,44.6,44.378,44.52,21890,0
+AVES.US,D,20230614,000000,44.57,46.47,44.56,44.83,31479,0
+AVES.US,D,20230615,000000,44.92,45.2,44.86,45.13,16323,0
+AVES.US,D,20230616,000000,45.26,45.26,44.9024,45.05,17858,0
+AVES.US,D,20230620,000000,44.09,44.15,43.8027,43.88,87221,0
+AVES.US,D,20230621,000000,43.73,43.909,43.67,43.86,35398,0
+AVES.US,D,20230622,000000,43.62,43.71,43.59,43.71,34752,0
+AVES.US,D,20230623,000000,42.96,43,42.8234,42.94,28041,0
+AVES.US,D,20230626,000000,43.25,43.38,43.18,43.26,26692,0
+AVES.US,D,20230627,000000,43.48,43.5999,43.42,43.5,15227,0
+AVES.US,D,20230628,000000,43.34,43.4199,43.2,43.36,16383,0
+AVES.US,D,20230629,000000,43.15,43.23,43.106,43.19,23069,0
+AVES.US,D,20230630,000000,43.66,43.77,43.5501,43.65,26112,0
+AVES.US,D,20230703,000000,44.03,44.28,44.03,44.164,9741,0
+AVES.US,D,20230705,000000,44.03,44.03,43.7684,43.87,28444,0
+AVES.US,D,20230706,000000,43.44,43.44,42.9691,43.06,23409,0
+AVES.US,D,20230707,000000,43.17,43.67,43.17,43.54,50774,0
+AVES.US,D,20230710,000000,43.27,43.48,43.27,43.48,23104,0
+AVES.US,D,20230711,000000,43.67,43.89,43.62,43.89,30706,0
+AVES.US,D,20230712,000000,44.34,44.74,44.34,44.669,29775,0
+AVES.US,D,20230713,000000,44.8,45.0999,44.75,45.07,10898,0
+AVES.US,D,20230714,000000,45.2,45.2,44.91,44.98,27671,0
+AVES.US,D,20230717,000000,44.89,45.14,44.6734,45.14,23307,0
+AVES.US,D,20230718,000000,45.02,45.065,44.8411,44.93,12126,0
+AVES.US,D,20230719,000000,45.1499,45.1499,44.82,44.84,15409,0
+AVES.US,D,20230720,000000,44.86,44.87,44.6011,44.73,13850,0
+AVES.US,D,20230721,000000,44.97,44.97,44.6836,44.8,17079,0
+AVES.US,D,20230724,000000,45.05,45.44,44.9819,45.31,11824,0
+AVES.US,D,20230725,000000,45.82,45.8399,45.67,45.67,10388,0
+AVES.US,D,20230726,000000,45.7552,46.0386,45.69,45.99,25933,0
+AVES.US,D,20230727,000000,46,46,45.44,45.44,28166,0
+AVES.US,D,20230728,000000,46.2,46.4384,46.15,46.38,17971,0
+AVES.US,D,20230731,000000,46.3,46.505,46.3,46.49,13289,0
+AVES.US,D,20230801,000000,46.04,46.04,45.7501,45.81,12039,0
+AVES.US,D,20230802,000000,45.11,45.1925,44.49,44.77,52212,0
+AVES.US,D,20230803,000000,44.69,44.98,44.69,44.74,14624,0
+AVES.US,D,20230804,000000,45.22,45.38,44.97,45.01,18189,0
+AVES.US,D,20230807,000000,45.03,45.03,44.82,44.87,17195,0
+AVES.US,D,20230808,000000,44.5,44.65,44.285,44.5939,11996,0
+AVES.US,D,20230809,000000,44.81,44.81,44.51,44.68,17185,0
+AVES.US,D,20230810,000000,44.78,45,44.45,44.4638,10916,0
+AVES.US,D,20230811,000000,44.2,44.2,43.9,44.05,11694,0
+AVES.US,D,20230814,000000,43.56,43.739,43.399,43.73,18663,0
+AVES.US,D,20230815,000000,43.41,43.47,43.23,43.33,20486,0
+AVES.US,D,20230816,000000,43.2,43.35,43.0402,43.08,30381,0
+AVES.US,D,20230817,000000,43.3787,43.3787,43.06,43.15,13082,0
+AVES.US,D,20230818,000000,42.79,42.962,42.675,42.94,19117,0
+AVES.US,D,20230821,000000,42.93,43.01,42.77,42.96,29558,0
+AVES.US,D,20230822,000000,43.11,43.11,42.9069,43,20606,0
+AVES.US,D,20230823,000000,43.41,43.67,43.41,43.54,11004,0
+AVES.US,D,20230824,000000,43.56,43.6,43.2701,43.39,9072,0
+AVES.US,D,20230825,000000,43.5,43.5,43.13,43.42,25592,0
+AVES.US,D,20230828,000000,43.79,43.89,43.7501,43.89,26605,0
+AVES.US,D,20230829,000000,44.03,44.51,44.03,44.45,26611,0
+AVES.US,D,20230830,000000,44.32,44.39,44.1901,44.2415,22877,0
+AVES.US,D,20230831,000000,44.25,44.25,43.9696,43.99,50546,0
+AVES.US,D,20230901,000000,44.49,44.6,44.247,44.35,21164,0
+AVES.US,D,20230905,000000,44.4,44.42,44.22,44.2485,22108,0
+AVES.US,D,20230906,000000,44.25,44.42,44.067,44.08,13571,0
+AVES.US,D,20230907,000000,43.71,43.8199,43.62,43.76,24335,0
+AVES.US,D,20230908,000000,43.91,43.99,43.82,43.8984,16575,0
+AVES.US,D,20230911,000000,44.29,44.36,44.1278,44.295,11317,0
+AVES.US,D,20230912,000000,43.8,44,43.791,43.935,17553,0
+AVES.US,D,20230913,000000,43.95,44.11,43.9214,44.01,9359,0
+AVES.US,D,20230914,000000,44.4,44.49,44.29,44.48,14366,0
+AVES.US,D,20230915,000000,44.5,44.52,44.26,44.31,19616,0
+AVES.US,D,20230918,000000,44.2,44.3999,44.18,44.27,19909,0
+AVES.US,D,20230919,000000,44.28,44.28,44.1,44.16,17745,0
+AVES.US,D,20230920,000000,44.43,44.49,44.11,44.11,31196,0
+AVES.US,D,20230921,000000,43.51,43.51,43.345,43.36,10507,0
+AVES.US,D,20230922,000000,43.94,44.0505,43.77,43.7851,10820,0
+AVES.US,D,20230925,000000,43.55,43.68,43.4201,43.59,27228,0
+AVES.US,D,20230926,000000,43.23,43.27,42.935,43.04,28577,0
+AVES.US,D,20230927,000000,43.23,43.27,42.9,43.14,22503,0
+AVES.US,D,20230928,000000,43.11,43.41,43.03,43.38,23195,0
+AVES.US,D,20230929,000000,43.79,43.8147,43.35,43.44,19707,0
+AVES.US,D,20231002,000000,43.4,43.41,43.021,43.19,22961,0
+AVES.US,D,20231003,000000,42.81,42.93,42.54,42.624,23005,0
+AVES.US,D,20231004,000000,42.62,42.62,42.31,42.42,27288,0
+AVES.US,D,20231005,000000,42.54,42.64,42.27,42.6,34571,0
+AVES.US,D,20231006,000000,42.71,43.27,42.5928,43.1735,20372,0
+AVES.US,D,20231009,000000,42.76,43.35,42.67,43.35,25321,0
+AVES.US,D,20231010,000000,43.35,43.71,43.35,43.6936,19093,0
+AVES.US,D,20231011,000000,43.76,43.92,43.51,43.92,15962,0
+AVES.US,D,20231012,000000,43.9,43.9,43.2,43.38,11937,0
+AVES.US,D,20231013,000000,43.4587,43.4587,43.1501,43.26,12006,0
+AVES.US,D,20231016,000000,43.26,43.62,43.26,43.6158,12017,0
+AVES.US,D,20231017,000000,43.23,43.61,43.1842,43.42,13362,0
+AVES.US,D,20231018,000000,43.09,43.09,42.74,42.84,21126,0
+AVES.US,D,20231019,000000,42.69,42.8914,42.55,42.6127,24336,0
+AVES.US,D,20231020,000000,42.28,42.3786,42.08,42.1,25290,0
+AVES.US,D,20231023,000000,41.85,42.12,41.6,42.03,45035,0
+AVES.US,D,20231024,000000,42.22,42.62,42.22,42.5909,32472,0
+AVES.US,D,20231025,000000,42.29,43,42.0283,42.14,23675,0
+AVES.US,D,20231026,000000,41.76,41.8893,41.59,41.78,24888,0
+AVES.US,D,20231027,000000,42.12,42.13,41.67,41.72,50265,0
+AVES.US,D,20231030,000000,42.22,42.3195,41.95,42.14,21912,0
+AVES.US,D,20231031,000000,41.73,41.77,41.5,41.7291,38206,0
+AVES.US,D,20231101,000000,41.77,42.09,41.6312,42.06,25445,0
+AVES.US,D,20231102,000000,42.59,42.8,42.59,42.7592,27838,0
+AVES.US,D,20231103,000000,43.27,43.72,43.27,43.59,21883,0
+AVES.US,D,20231106,000000,44.04,44.04,43.7101,43.84,17121,0
+AVES.US,D,20231107,000000,43.57,43.6785,43.4868,43.6037,19023,0
+AVES.US,D,20231108,000000,43.48,43.5183,43.32,43.3888,14040,0
+AVES.US,D,20231109,000000,43.45,43.569,43.08,43.1129,13686,0
+AVES.US,D,20231110,000000,43.24,43.54,43.11,43.5023,21409,0
+AVES.US,D,20231113,000000,43.45,43.6299,43.3104,43.5415,20742,0
+AVES.US,D,20231114,000000,44.13,44.7488,44.13,44.6658,28459,0
+AVES.US,D,20231115,000000,44.78,45.0803,44.75,44.9,22937,0
+AVES.US,D,20231116,000000,44.56,44.725,44.465,44.58,15371,0
+AVES.US,D,20231117,000000,44.72,44.85,44.65,44.67,7164,0
+AVES.US,D,20231120,000000,44.93,45.3388,44.93,45.2743,13163,0
+AVES.US,D,20231121,000000,45.22,45.2486,44.92,44.9788,53868,0
+AVES.US,D,20231122,000000,44.99,44.99,44.8,44.86,19647,0
+AVES.US,D,20231124,000000,44.87,45.09,44.87,45.0407,7061,0
+AVES.US,D,20231127,000000,44.96,44.99,44.84,44.9374,19219,0
+AVES.US,D,20231128,000000,45.14,45.5,45.14,45.4361,21300,0
+AVES.US,D,20231129,000000,45.21,45.3487,45.1154,45.22,18055,0
+AVES.US,D,20231130,000000,45.13,45.2399,45,45.2156,22501,0
+AVES.US,D,20231201,000000,45.12,45.59,45.06,45.59,25832,0
+AVES.US,D,20231204,000000,45.31,45.34,45.03,45.12,29438,0
+AVES.US,D,20231205,000000,44.94,44.99,44.71,44.85,33679,0
+AVES.US,D,20231206,000000,45.19,45.22,44.91,44.97,23681,0
+AVES.US,D,20231207,000000,44.93,45.01,44.78,44.97,39371,0
+AVES.US,D,20231208,000000,44.63,44.82,44.56,44.697,28636,0
+AVES.US,D,20231211,000000,44.69,44.96,44.69,44.96,38335,0
+AVES.US,D,20231212,000000,44.85,45.03,44.74,44.9993,27549,0
+AVES.US,D,20231213,000000,44.87,45.61,44.66,45.5994,38027,0
+AVES.US,D,20231214,000000,45.79,46.3093,45.79,46.2554,42832,0
+AVES.US,D,20231215,000000,46.18,46.26,45.9403,45.9403,109621,0
+AVES.US,D,20231218,000000,44.78,44.78,44.4294,44.6513,50264,0
+AVES.US,D,20231219,000000,44.69,45.0099,44.69,44.9287,30489,0
+AVES.US,D,20231220,000000,44.6,44.6409,44.02,44.08,74551,0
+AVES.US,D,20231221,000000,44.92,45.06,44.805,45.0532,67034,0
+AVES.US,D,20231222,000000,45.07,45.21,44.92,45.0346,57816,0
+AVES.US,D,20231226,000000,45.25,45.32,45.11,45.2491,57582,0
+AVES.US,D,20231227,000000,45.37,45.53,45.37,45.47,47951,0
+AVES.US,D,20231228,000000,45.84,46.08,45.84,45.8829,36816,0
+AVES.US,D,20231229,000000,46,46.08,45.85,45.9704,32452,0
+AVES.US,D,20240102,000000,45.52,45.528,45.2246,45.3488,86564,0
+AVES.US,D,20240103,000000,45.04,45.25,44.975,45.19,40258,0
+AVES.US,D,20240104,000000,45.08,45.2595,45.02,45.061,28501,0
+AVES.US,D,20240105,000000,45.21,45.452,45.1201,45.1993,23852,0
+AVES.US,D,20240108,000000,44.93,45.19,44.855,45.18,60553,0
+AVES.US,D,20240109,000000,44.77,44.77,44.57,44.6324,32302,0
+AVES.US,D,20240110,000000,44.59,44.64,44.51,44.5832,30326,0
+AVES.US,D,20240111,000000,44.69,44.81,44.4276,44.7165,44490,0
+AVES.US,D,20240112,000000,45.09,45.2089,44.91,44.97,38493,0
+AVES.US,D,20240116,000000,44.52,44.52,44.04,44.0698,39382,0
+AVES.US,D,20240117,000000,43.34,43.42,43.1799,43.346,38777,0
+AVES.US,D,20240118,000000,43.63,43.63,43.4,43.56,46250,0
+AVES.US,D,20240119,000000,43.69,43.96,43.51,43.95,25892,0
+AVES.US,D,20240122,000000,43.63,43.731,43.5401,43.64,67932,0
+AVES.US,D,20240123,000000,43.57,43.803,43.57,43.74,41714,0
+AVES.US,D,20240124,000000,44.49,44.6599,44.37,44.4512,68504,0
+AVES.US,D,20240125,000000,44.68,44.6899,44.4256,44.5182,29094,0
+AVES.US,D,20240126,000000,44.59,44.6991,44.58,44.6342,18668,0
+AVES.US,D,20240129,000000,44.95,45.0028,44.7,44.97,28334,0
+AVES.US,D,20240130,000000,44.59,44.71,44.48,44.705,24002,0
+AVES.US,D,20240131,000000,44.78,45.1099,44.64,44.6789,28882,0
+AVES.US,D,20240201,000000,45.02,45.3097,44.97,45.265,39017,0
+AVES.US,D,20240202,000000,45.25,45.28,45.05,45.2481,33990,0
+AVES.US,D,20240205,000000,45.11,45.3,44.985,45.18,32001,0
+AVES.US,D,20240206,000000,45.71,46.13,45.63,46.08,31259,0
+AVES.US,D,20240207,000000,46.03,46.1985,45.98,46.1157,98622,0
+AVES.US,D,20240208,000000,46.01,46.01,45.77,45.82,41364,0
+AVES.US,D,20240209,000000,45.79,45.9999,45.55,45.86,42692,0
+AVES.US,D,20240212,000000,45.68,46.25,45.68,46.0756,20216,0
+AVES.US,D,20240213,000000,45.49,45.49,44.99,45.11,45629,0
+AVES.US,D,20240214,000000,45.56,45.88,45.56,45.8203,19394,0
+AVES.US,D,20240215,000000,45.83,46.0594,45.83,46.0541,29716,0
+AVES.US,D,20240216,000000,46.34,46.72,46.34,46.51,54073,0
+AVES.US,D,20240220,000000,46.74,46.8086,46.56,46.7548,23708,0
+AVES.US,D,20240221,000000,46.73,46.8299,46.585,46.67,34800,0
+AVES.US,D,20240222,000000,47.09,47.26,47.0281,47.1924,36472,0
+AVES.US,D,20240223,000000,47.13,47.2074,47,47.155,30607,0
+AVES.US,D,20240226,000000,46.97,46.98,46.7785,46.9,32359,0
+AVES.US,D,20240227,000000,46.9,46.9899,46.8387,46.9,31454,0
+AVES.US,D,20240228,000000,46.66,46.66,46.3881,46.46,135545,0
+AVES.US,D,20240229,000000,46.81,46.96,46.649,46.68,29270,0
+AVES.US,D,20240301,000000,46.99,47.3499,46.99,47.285,28172,0
+AVES.US,D,20240304,000000,47.33,47.33,47.21,47.235,58190,0
+AVES.US,D,20240305,000000,47.09,47.09,46.82,46.87,43162,0
+AVES.US,D,20240306,000000,47.48,47.54,47.3101,47.37,43850,0
+AVES.US,D,20240307,000000,47.46,47.66,47.46,47.58,87531,0
+AVES.US,D,20240308,000000,47.68,47.7702,47.54,47.58,56307,0
+AVES.US,D,20240311,000000,47.58,47.6999,47.545,47.57,29204,0
+AVES.US,D,20240312,000000,47.71,47.86,47.56,47.78,61428,0
+AVES.US,D,20240313,000000,47.45,47.6,47.45,47.56,27516,0
+AVES.US,D,20240314,000000,47.76,47.78,47.47,47.545,61813,0
+AVES.US,D,20240315,000000,47.49,47.52,47.28,47.38,32725,0
+AVES.US,D,20240318,000000,47.64,47.64,47.2801,47.38,51389,0
+AVES.US,D,20240319,000000,47.14,47.19,46.95,47.09,24299,0
+AVES.US,D,20240320,000000,47.11,47.688,47.045,47.65,19364,0
+AVES.US,D,20240321,000000,48.01,48.01,47.73,47.78,73059,0
+AVES.US,D,20240322,000000,47.48,47.49,47.27,47.4,61027,0
+AVES.US,D,20240325,000000,47.37,47.45,47.3499,47.41,102474,0
+AVES.US,D,20240326,000000,47.35,47.3733,47.17,47.195,119219,0
+AVES.US,D,20240327,000000,47.22,47.39,47.15,47.39,130449,0
+AVES.US,D,20240328,000000,47.39,47.5599,47.39,47.39,23568,0
+AVES.US,D,20240401,000000,47.63,47.9299,47.46,47.49,83497,0
+AVES.US,D,20240402,000000,47.68,47.876,47.61,47.64,27540,0
+AVES.US,D,20240403,000000,47.66,47.9646,47.61,47.85,38022,0
+AVES.US,D,20240404,000000,48.23,48.4199,47.715,47.77,54186,0
+AVES.US,D,20240405,000000,47.67,47.88,47.5936,47.84,228270,0
+AVES.US,D,20240408,000000,48.07,48.26,48.04,48.24,775648,0
+AVES.US,D,20240409,000000,48.495,48.51,48.3101,48.51,31040,0
+AVES.US,D,20240410,000000,47.86,47.8945,47.5282,47.68,57801,0
+AVES.US,D,20240411,000000,48.01,48.0899,47.71,47.98,43934,0
+AVES.US,D,20240412,000000,47.5,47.5,46.92,47.01,76681,0
+AVES.US,D,20240415,000000,47.33,47.33,46.7106,46.76,121004,0
+AVES.US,D,20240416,000000,46.26,46.2799,46.1,46.2,128407,0
+AVES.US,D,20240417,000000,46.55,46.58,46.2,46.32,35222,0
+AVES.US,D,20240418,000000,46.58,46.785,46.39,46.57,22049,0
+AVES.US,D,20240419,000000,46.42,46.61,46.4041,46.52,23797,0
+AVES.US,D,20240422,000000,46.53,46.8198,46.47,46.8125,26608,0
+AVES.US,D,20240423,000000,46.8,47.1286,46.8,47.01,53375,0
+AVES.US,D,20240424,000000,47.22,47.22,46.96,47.05,41147,0
+AVES.US,D,20240425,000000,46.98,47.5299,46.95,47.47,16813,0
+AVES.US,D,20240426,000000,47.71,47.9976,47.71,47.91,16668,0
+AVES.US,D,20240429,000000,48.28,48.5,48.24,48.46,27151,0
+AVES.US,D,20240430,000000,48.2,48.21,47.85,47.86,14825,0
+AVES.US,D,20240501,000000,47.94,48.3516,47.7501,47.93,19164,0
+AVES.US,D,20240502,000000,48.5,49.0443,48.5,48.9,18979,0
+AVES.US,D,20240503,000000,49.23,49.31,48.9601,49.31,15604,0
+AVES.US,D,20240506,000000,49.24,49.2499,49.065,49.17,22902,0
+AVES.US,D,20240507,000000,49.01,49.01,48.7119,48.76,151759,0
+AVES.US,D,20240508,000000,48.68,48.89,48.68,48.88,226446,0
+AVES.US,D,20240509,000000,48.7,48.91,48.54,48.9,79800,0
+AVES.US,D,20240510,000000,49.29,49.335,49.05,49.2,14319,0
+AVES.US,D,20240513,000000,49.44,49.57,49.39,49.4,88942,0
+AVES.US,D,20240514,000000,49.53,49.69,49.5,49.63,46211,0
+AVES.US,D,20240515,000000,50.06,50.22,49.91,50.2,29451,0
+AVES.US,D,20240516,000000,50.27,50.385,50.1706,50.33,44348,0
+AVES.US,D,20240517,000000,50.34,50.6892,50.34,50.62,36846,0
+AVES.US,D,20240520,000000,50.46,50.64,50.46,50.56,23211,0
+AVES.US,D,20240521,000000,50.37,50.41,50.2082,50.33,21652,0
+AVES.US,D,20240522,000000,50.3,50.3,49.8901,50.06,29306,0
+AVES.US,D,20240523,000000,50.09,50.09,49.39,49.43,11453,0
+AVES.US,D,20240524,000000,49.78,49.8312,49.6944,49.7,17577,0
+AVES.US,D,20240528,000000,50.03,50.1817,49.88,49.95,29330,0
+AVES.US,D,20240529,000000,49.5,49.5,49.29,49.39,16627,0
+AVES.US,D,20240530,000000,49.13,49.37,49.065,49.33,22333,0
+AVES.US,D,20240531,000000,49.13,49.13,48.75,49.08,18598,0
+AVES.US,D,20240603,000000,49.62,49.7,49.3695,49.6,38982,0
+AVES.US,D,20240604,000000,48.27,48.28,47.99,48.2499,73409,0
+AVES.US,D,20240605,000000,48.64,48.82,48.49,48.76,28929,0
+AVES.US,D,20240606,000000,49.01,49.17,48.99,49.13,18189,0
+AVES.US,D,20240607,000000,48.96,49.09,48.63,48.6943,24567,0
+AVES.US,D,20240610,000000,48.72,49.06,48.71,48.98,14575,0
+AVES.US,D,20240611,000000,48.76,48.76,48.4734,48.7244,21912,0
+AVES.US,D,20240612,000000,49.28,49.375,48.99,49.04,17270,0
+AVES.US,D,20240613,000000,49.1458,49.1458,48.74,48.85,32396,0
+AVES.US,D,20240614,000000,48.87,49.04,48.71,49.04,91770,0
+AVES.US,D,20240617,000000,49,49.275,48.91,49.13,110940,0
+AVES.US,D,20240618,000000,49.29,49.6514,49.29,49.52,26593,0
+AVES.US,D,20240620,000000,49.5,49.5488,49.19,49.34,44046,0
+AVES.US,D,20240621,000000,49.24,49.38,49.21,49.21,25289,0
+AVES.US,D,20240624,000000,48.96,49.16,48.84,48.92,24748,0
+AVES.US,D,20240625,000000,48.83,48.83,48.63,48.741,19016,0
+AVES.US,D,20240626,000000,48.63,48.63,48.41,48.48,43198,0
+AVES.US,D,20240627,000000,48.62,48.62,48.41,48.52,17185,0
+AVES.US,D,20240628,000000,48.87,48.91,48.6001,48.75,27079,0
+AVES.US,D,20240701,000000,48.97,49.08,48.81,48.86,105812,0
+AVES.US,D,20240702,000000,48.78,49.01,48.705,49.01,61453,0
+AVES.US,D,20240703,000000,49.34,49.7186,49.34,49.64,14487,0
+AVES.US,D,20240705,000000,49.79,49.86,49.54,49.86,22099,0
+AVES.US,D,20240708,000000,49.66,49.69,49.54,49.58,24109,0
+AVES.US,D,20240709,000000,49.46,49.6204,49.43,49.58,28458,0
+AVES.US,D,20240710,000000,49.61,49.76,49.59,49.76,11873,0
+AVES.US,D,20240711,000000,50.13,50.31,50.11,50.24,23919,0
+AVES.US,D,20240712,000000,50.33,50.4582,50.27,50.28,35342,0
+AVES.US,D,20240715,000000,50.06,50.075,49.8078,49.88,20879,0
+AVES.US,D,20240716,000000,49.86,50.18,49.822,50.18,37904,0
+AVES.US,D,20240717,000000,49.77,49.88,49.6008,49.7,41457,0
+AVES.US,D,20240718,000000,49.73,49.73,49.06,49.13,50286,0
+AVES.US,D,20240719,000000,48.79,48.79,48.5306,48.58,12734,0
+AVES.US,D,20240722,000000,48.92,49.0086,48.7524,49,23941,0
+AVES.US,D,20240723,000000,48.61,48.61,48.39,48.42,26887,0
+AVES.US,D,20240724,000000,48.48,48.48,48.03,48.09,23777,0
+AVES.US,D,20240725,000000,47.94,48.2499,47.89,47.97,40104,0
+AVES.US,D,20240726,000000,48.5299,48.67,48.435,48.63,21799,0
+AVES.US,D,20240729,000000,48.5,48.5,48.31,48.48,43642,0
+AVES.US,D,20240730,000000,48.39,48.4,48.18,48.34,18431,0
+AVES.US,D,20240731,000000,49.06,49.295,49.01,49.09,37646,0
+AVES.US,D,20240801,000000,49.06,49.1381,48.2601,48.48,24060,0
+AVES.US,D,20240802,000000,48.04,48.04,47.7,47.81,21990,0
+AVES.US,D,20240805,000000,45.23,46.2901,45.23,46.09,92051,0
+AVES.US,D,20240806,000000,45.73,46.3835,45.73,46,55006,0
+AVES.US,D,20240807,000000,47.32,47.3798,46.63,46.72,28983,0
+AVES.US,D,20240808,000000,47.25,47.6999,47.25,47.66,16061,0
+AVES.US,D,20240809,000000,47.82,47.91,47.645,47.81,31999,0
+AVES.US,D,20240812,000000,48.046,48.154,47.9073,47.93,38383,0
+AVES.US,D,20240813,000000,47.98,48.4499,47.98,48.37,18184,0
+AVES.US,D,20240814,000000,48.29,48.34,48.11,48.2,14530,0
+AVES.US,D,20240815,000000,48.4764,48.82,48.45,48.61,34975,0
+AVES.US,D,20240816,000000,48.91,49.1488,48.91,49.1155,25762,0
+AVES.US,D,20240819,000000,49.34,49.86,49.34,49.73,25305,0
+AVES.US,D,20240820,000000,49.58,49.6,49.36,49.462,21233,0
+AVES.US,D,20240821,000000,49.48,49.6689,49.4561,49.58,14547,0
+AVES.US,D,20240822,000000,49.33,49.33,48.82,48.82,22392,0
+AVES.US,D,20240823,000000,49.25,49.809,49.25,49.7491,32128,0
+AVES.US,D,20240826,000000,49.74,49.76,49.55,49.55,12945,0
+AVES.US,D,20240827,000000,49.71,49.8892,49.7,49.835,12997,0
+AVES.US,D,20240828,000000,49.59,49.59,49.23,49.36,12603,0
+AVES.US,D,20240829,000000,49.46,49.6699,49.41,49.51,15073,0
+AVES.US,D,20240830,000000,49.59,49.6371,49.34,49.57,18099,0
+AVES.US,D,20240903,000000,49.29,49.29,48.75,48.775,40894,0
+AVES.US,D,20240904,000000,48.74,49.0599,48.71,48.83,81144,0
+AVES.US,D,20240905,000000,48.92,49.052,48.74,48.92,21176,0
+AVES.US,D,20240906,000000,49.02,49.02,48.03,48.1,52372,0
+AVES.US,D,20240909,000000,48.245,48.46,48.18,48.38,16702,0
+AVES.US,D,20240910,000000,48.11,48.11,47.7425,48.07,29981,0
+AVES.US,D,20240911,000000,47.72,48.048,47.37,48.048,24770,0
+AVES.US,D,20240912,000000,48.06,48.39,47.9971,48.39,21141,0
+AVES.US,D,20240913,000000,48.75,48.91,48.75,48.83,20522,0
+AVES.US,D,20240916,000000,49.01,49.1,48.9,49.1,23249,0
+AVES.US,D,20240917,000000,49.14,49.22,48.9596,49.07,20412,0
+AVES.US,D,20240918,000000,48.942,49.45,48.8001,48.91,32310,0
+AVES.US,D,20240919,000000,49.54,49.8,49.44,49.78,16571,0
+AVES.US,D,20240920,000000,49.68,49.734,49.5747,49.6401,19417,0
+AVES.US,D,20240923,000000,49.82,50.1386,49.82,50.0359,22229,0
+AVES.US,D,20240924,000000,50.87,51.54,50.87,51.51,46084,0
+AVES.US,D,20240925,000000,51.06,51.06,50.59,50.59,38056,0
+AVES.US,D,20240926,000000,52.19,52.48,52.003,52.4,73923,0
+AVES.US,D,20240927,000000,52.59,52.83,52.46,52.55,65669,0
+AVES.US,D,20240930,000000,52.4,52.51,52.0001,52.14,52333,0
+AVES.US,D,20241001,000000,52,52.3999,51.86,52.385,29103,0
+AVES.US,D,20241002,000000,52.94,53.12,52.74,53.0909,43389,0
+AVES.US,D,20241003,000000,52.24,52.4,51.9,52.14,27935,0
+AVES.US,D,20241004,000000,52.51,52.64,52.3424,52.64,17548,0
+AVES.US,D,20241007,000000,52.86,53.12,52.8,53.09,33908,0
+AVES.US,D,20241008,000000,51.96,51.96,51.44,51.83,43690,0
+AVES.US,D,20241009,000000,51.11,51.53,51,51.4553,19809,0
+AVES.US,D,20241010,000000,51.3768,51.7299,51.3768,51.66,12889,0
+AVES.US,D,20241011,000000,51.42,51.9567,51.42,51.86,23010,0
+AVES.US,D,20241014,000000,51.64,52.0399,51.62,51.7611,18243,0
+AVES.US,D,20241015,000000,51.28,51.28,50.65,50.73,14268,0
+AVES.US,D,20241016,000000,51.2,51.4399,51.2,51.3644,10522,0
+AVES.US,D,20241017,000000,50.91,50.91,50.6936,50.78,10752,0
+AVES.US,D,20241018,000000,51.39,51.5592,51.3371,51.4,13007,0
+AVES.US,D,20241021,000000,51.06,51.0699,50.705,50.94,29266,0
+AVES.US,D,20241022,000000,50.89,51.02,50.84,50.92,21493,0
+AVES.US,D,20241023,000000,50.8,50.8698,50.41,50.6318,16017,0
+AVES.US,D,20241024,000000,50.6,50.64,50.4,50.64,16809,0
+AVES.US,D,20241025,000000,50.74,50.7839,50.42,50.52,12298,0
+AVES.US,D,20241028,000000,50.52,50.8799,50.52,50.7948,19352,0
+AVES.US,D,20241029,000000,50.61,50.61,50.41,50.44,57127,0
+AVES.US,D,20241030,000000,50.05,50.24,50.05,50.09,21718,0
+AVES.US,D,20241031,000000,50.04,50.04,49.6445,49.9,17279,0
+AVES.US,D,20241101,000000,50.18,50.3699,49.9201,49.96,55254,0
+AVES.US,D,20241104,000000,50.22,50.38,50.0995,50.13,60913,0
+AVES.US,D,20241105,000000,50.66,50.8599,50.5563,50.82,19854,0
+AVES.US,D,20241106,000000,50.55,50.55,49.799,50.29,44923,0
+AVES.US,D,20241107,000000,51.16,51.41,51.0929,51.4,26373,0
+AVES.US,D,20241108,000000,50.3,50.3,49.6401,49.89,33422,0
+AVES.US,D,20241111,000000,49.66,49.72,49.48,49.64,34402,0
+AVES.US,D,20241112,000000,48.9,48.98,48.5,48.71,35668,0
+AVES.US,D,20241113,000000,48.5152,48.63,48.2839,48.38,34077,0
+AVES.US,D,20241114,000000,48.3425,48.3425,48.08,48.08,24340,0
+AVES.US,D,20241115,000000,48.24,48.24,48,48.11,32293,0
+AVES.US,D,20241118,000000,48.5513,48.71,48.43,48.66,25746,0
+AVES.US,D,20241119,000000,48.71,48.93,48.62,48.76,35102,0
+AVES.US,D,20241120,000000,48.781486,48.85,48.5938,48.8,30656,0
+AVES.US,D,20241121,000000,48.67,48.86,48.5501,48.71,66696,0
+AVES.US,D,20241122,000000,48.65,48.74,48.52,48.7396,20740,0
+AVES.US,D,20241125,000000,49.1043,49.1043,48.8,48.95,31442,0
+AVES.US,D,20241126,000000,48.75,48.87,48.62,48.73,37471,0
+AVES.US,D,20241127,000000,49.08,49.0895,48.73,48.86,22863,0
+AVES.US,D,20241129,000000,48.63,49.08,48.53,49.07,31452,0
+AVES.US,D,20241202,000000,49.0161,49.13,48.86,49.1,161390,0
+AVES.US,D,20241203,000000,49.1,49.3703,48.9,49.28,66538,0
+AVES.US,D,20241204,000000,49.27,49.34,49.22,49.25,56374,0
+AVES.US,D,20241205,000000,49.34,49.3987,49.22,49.23,38482,0
+AVES.US,D,20241206,000000,49.42,49.42,49.21,49.25,16747,0
+AVES.US,D,20241209,000000,50.18,50.445,50.07,50.1,46991,0
+AVES.US,D,20241210,000000,49.65,49.78,49.49,49.54,44189,0
+AVES.US,D,20241211,000000,49.63,49.89,49.5875,49.817,32837,0
+AVES.US,D,20241212,000000,49.56,49.71,49.4099,49.4632,30478,0
+AVES.US,D,20241213,000000,49.34,49.42,49.2201,49.32,49360,0
+AVES.US,D,20241216,000000,49.1019,49.1347,48.92,48.92,33300,0
+AVES.US,D,20241217,000000,47.18,47.4324,47.14,47.37,49197,0
+AVES.US,D,20241218,000000,47.49,47.49,46.34,46.38,56381,0
+AVES.US,D,20241219,000000,46.88,46.98,46.65,46.68,95464,0
+AVES.US,D,20241220,000000,46.5,47,46.44,46.76,77499,0
+AVES.US,D,20241223,000000,46.7,46.85,46.54,46.8462,132685,0
+AVES.US,D,20241224,000000,46.8994,47.07,46.81,47.07,20802,0
+AVES.US,D,20241226,000000,46.88,46.9956,46.8429,46.93,48707,0
+AVES.US,D,20241227,000000,46.58,46.67,46.46,46.61,42657,0
+AVES.US,D,20241230,000000,46.1885,46.44,46.13,46.28,103542,0
+AVES.US,D,20241231,000000,46.315,46.41,46.1592,46.2,70310,0
+AVES.US,D,20250102,000000,46.31,46.4245,46.1022,46.2,71592,0
+AVES.US,D,20250103,000000,46.2425,46.4,46.2,46.35,35865,0
+AVES.US,D,20250106,000000,46.509,46.55,46.23,46.29,48541,0
+AVES.US,D,20250107,000000,46.57,46.57,46.16,46.2,61400,0
+AVES.US,D,20250108,000000,45.87,45.93,45.73,45.89,69728,0
+AVES.US,D,20250110,000000,45.09,45.3,44.8001,44.89,78209,0
+AVES.US,D,20250113,000000,44.44,44.71,44.44,44.71,82237,0
+AVES.US,D,20250114,000000,45.21,45.31,45.09,45.26,62953,0
+AVES.US,D,20250115,000000,45.55,45.71,45.43,45.58,72251,0
+AVES.US,D,20250116,000000,45.54,45.61,45.42,45.48,61292,0
+AVES.US,D,20250117,000000,45.96,46.1605,45.68,45.85,25427,0
+AVES.US,D,20250121,000000,46.1499,46.34,46.0353,46.3,48328,0
+AVES.US,D,20250122,000000,46.2,46.31,46.1358,46.19,47382,0
+AVES.US,D,20250123,000000,46.1992,46.39,46.155,46.35,57613,0
+AVES.US,D,20250124,000000,46.3599,46.5247,46.2738,46.46,68410,0
+AVES.US,D,20250127,000000,45.91,46.09,45.8155,46.09,46849,0
+AVES.US,D,20250128,000000,45.68,46.0099,45.61,46,36087,0
+AVES.US,D,20250129,000000,46.19,46.2599,45.97,46.06,39217,0
+AVES.US,D,20250130,000000,46.3886,46.78,46.32,46.62,77821,0
+AVES.US,D,20250131,000000,46.51,46.64,46.0349,46.13,47215,0
+AVES.US,D,20250203,000000,45.35,45.98,45.35,45.8,37089,0
+AVES.US,D,20250204,000000,46.09,46.43,46.09,46.31,30988,0
+AVES.US,D,20250205,000000,46.23,46.3899,46.185,46.31,88422,0
+AVES.US,D,20250206,000000,46.4,46.56,46.3794,46.56,44832,0
+AVES.US,D,20250207,000000,46.8,46.9148,46.4001,46.48,22925,0
+AVES.US,D,20250210,000000,46.7197,46.81,46.622,46.81,29270,0
+AVES.US,D,20250211,000000,46.2922,46.4883,46.2922,46.44,34480,0
+AVES.US,D,20250212,000000,46.37,46.7999,46.36,46.77,63133,0
+AVES.US,D,20250213,000000,46.55,47.1,46.55,47.1,47790,0
+AVES.US,D,20250214,000000,47.13,47.16,47.0101,47.09,39677,0
+AVES.US,D,20250218,000000,47.26,47.43,47.225,47.36,44767,0
+AVES.US,D,20250219,000000,47.47,47.5,47.3425,47.44,45878,0
+AVES.US,D,20250220,000000,47.78,47.9182,47.53,47.76,82807,0
+AVES.US,D,20250221,000000,47.91,47.91,47.3115,47.4,39019,0
+AVES.US,D,20250224,000000,47.6,47.6,47.28,47.31,35140,0
+AVES.US,D,20250225,000000,47.3006,47.39,47.13,47.3,30619,0
+AVES.US,D,20250226,000000,47.665,47.84,47.423,47.54,151800,0
+AVES.US,D,20250227,000000,47.3,47.34,46.83,46.83,53055,0
+AVES.US,D,20250228,000000,46,46.2065,45.8145,46.18,43146,0
+AVES.US,D,20250303,000000,46.59,46.59,45.84,46.04,55391,0
+AVES.US,D,20250304,000000,46.135,46.7,45.9149,46.41,38156,0
+AVES.US,D,20250305,000000,47.18,47.69,47.07,47.69,33679,0
+AVES.US,D,20250306,000000,47.6401,47.81,47.47,47.53,48566,0
+AVES.US,D,20250307,000000,47.74,47.88,47.43,47.86,40292,0
+AVES.US,D,20250310,000000,47.21,47.31,46.71,46.95,69584,0
+AVES.US,D,20250311,000000,47.28,47.36,46.93,47.24,61916,0
+AVES.US,D,20250312,000000,47.2772,47.47,47.16,47.4,50967,0
+AVES.US,D,20250313,000000,47.0275,47.39,47.0275,47.2581,206736,0
+AVES.US,D,20250314,000000,47.8359,48,47.8359,48,40262,0
+AVES.US,D,20250317,000000,48.09,48.6999,48.04,48.57,82011,0
+AVES.US,D,20250318,000000,48.5193,48.62,48.3743,48.5,27162,0
+AVES.US,D,20250319,000000,48.52,48.8,48.47,48.65,34571,0
+AVES.US,D,20250320,000000,48.15,48.32,48.1359,48.21,30792,0
+AVES.US,D,20250321,000000,48.07,48.1899,47.99,48.09,26469,0
+AVES.US,D,20250324,000000,48.3886,48.42,48.1896,48.28,51889,0
+AVES.US,D,20250325,000000,48.2399,48.2994,48.1199,48.14,37762,0
+AVES.US,D,20250326,000000,48.15,48.18,47.86,47.94,44458,0
+AVES.US,D,20250327,000000,48.01,48.3099,48.01,48.21,33202,0
+AVES.US,D,20250328,000000,47.84,47.84,47.3,47.4063,47902,0
+AVES.US,D,20250331,000000,46.85,47.2,46.78,47.16,40569,0
+AVES.US,D,20250401,000000,47.23,47.56,47.15,47.505,124717,0
+AVES.US,D,20250402,000000,47.62,47.78,47.54,47.705,27554,0
+AVES.US,D,20250403,000000,46.98,47.14,46.84,46.84,46380,0
+AVES.US,D,20250404,000000,45.3,45.36,44.0905,44.4,149122,0
+AVES.US,D,20250407,000000,42.67,44.0999,42.25,42.82,257870,0
+AVES.US,D,20250408,000000,43.5957,43.5957,41.68,42.02,271191,0
+AVES.US,D,20250409,000000,41.92,44.66,41.68,44.53,109714,0
+AVES.US,D,20250410,000000,44.18,44.5399,43.6103,44.18,61147,0
+AVES.US,D,20250411,000000,44.9,45.52,44.7305,45.38,72444,0
+AVES.US,D,20250414,000000,45.765,46.28,45.7,45.94,25976,0
+AVES.US,D,20250415,000000,46.2099,46.27,46,46,42818,0
+AVES.US,D,20250416,000000,45.9552,46.16,45.6788,45.74,30238,0
+AVES.US,D,20250417,000000,46.1152,46.31,45.89,46.03,38662,0
+AVES.US,D,20250421,000000,46.38,46.4,45.8501,46.12,39860,0
+AVES.US,D,20250422,000000,46.604,46.94,46.56,46.69,119632,0
+AVES.US,D,20250423,000000,47.1916,47.4492,46.975,46.99,27982,0
+AVES.US,D,20250424,000000,47.22,47.68,47.1925,47.67,78356,0
+AVES.US,D,20250425,000000,47.0578,47.28,47,47.27,29870,0
+AVES.US,D,20250428,000000,47.38,47.46,47.24,47.42,28362,0
+AVES.US,D,20250429,000000,47.6,47.7495,47.6,47.68,42816,0
+AVES.US,D,20250430,000000,47.6164,47.8,47.4,47.77,16487,0
+AVES.US,D,20250501,000000,47.705,47.8985,47.53,47.53,39869,0
+AVES.US,D,20250502,000000,49.1,49.16,48.83,49.01,52961,0
+AVES.US,D,20250505,000000,49.74,49.78,49.59,49.59,60747,0
+AVES.US,D,20250506,000000,49.12,49.34,49.0182,49.23,29318,0
+AVES.US,D,20250507,000000,48.91,48.94,48.55,48.55,44228,0
+AVES.US,D,20250508,000000,48.58,49,48.51,48.55,43491,0
+AVES.US,D,20250509,000000,49.0244,49.11,48.8894,49.05,35783,0
+AVES.US,D,20250512,000000,49.6389,49.82,49.536,49.8,36632,0
+AVES.US,D,20250513,000000,49.6893,50.1411,49.56,50.03,57544,0
+AVES.US,D,20250514,000000,50.38,50.4784,50.2001,50.35,55931,0
+AVES.US,D,20250515,000000,50.3948,50.5199,50.24,50.42,29727,0
+AVES.US,D,20250516,000000,50.4889,50.58,50.2744,50.52,19324,0
+AVES.US,D,20250519,000000,50.43,50.86,50.34,50.75,24866,0
+AVES.US,D,20250520,000000,50.7,50.78,50.6,50.7,29252,0
+AVES.US,D,20250521,000000,51.24,51.2641,50.8,50.83,44617,0
+AVES.US,D,20250522,000000,50.6436,50.91,50.6436,50.7,14745,0
+AVES.US,D,20250523,000000,50.85,51.2099,50.78,51.11,26474,0
+AVES.US,D,20250527,000000,51.07,51.2099,51.02,51.1,37957,0
+AVES.US,D,20250528,000000,51.08,51.14,50.8901,51.03,28201,0
+AVES.US,D,20250529,000000,51.33,51.52,51.23,51.37,34156,0
+AVES.US,D,20250530,000000,50.8095,50.88,50.56,50.81,20671,0
+AVES.US,D,20250602,000000,50.9491,51.14,50.85,51.12,33123,0
+AVES.US,D,20250603,000000,51.09,51.27,50.96,51.21,37031,0
+AVES.US,D,20250604,000000,51.7652,51.95,51.7652,51.92,15400,0
+AVES.US,D,20250605,000000,52.04,52.18,51.85,51.92,24946,0
+AVES.US,D,20250606,000000,52.31,52.43,52.18,52.37,20311,0
+AVES.US,D,20250609,000000,52.76,53.0004,52.6106,52.8869,17313,0
+AVES.US,D,20250610,000000,53.27,53.35,53.09,53.34,16743,0
+AVES.US,D,20250611,000000,53.334,53.515,53.33,53.36,31732,0
+AVES.US,D,20250612,000000,53.58,53.6985,53.52,53.63,25768,0
+AVES.US,D,20250613,000000,52.95,53.19,52.82,52.95,27828,0
+AVES.US,D,20250616,000000,53.74,53.87,53.59,53.61,20084,0
+AVES.US,D,20250617,000000,53.1,53.2,52.7125,52.79,33080,0
+AVES.US,D,20250618,000000,52.8389,52.9865,52.73,52.73,22668,0
+AVES.US,D,20250620,000000,52.67,52.77,52.178,52.22,24471,0
+AVES.US,D,20250623,000000,52.0916,52.62,52.08,52.5676,24027,0
+AVES.US,D,20250624,000000,52.639,53.12,52.639,53.08,15375,0
+AVES.US,D,20250625,000000,52.8988,53.13,52.8,53.12,31348,0
+AVES.US,D,20250626,000000,53.2807,53.5492,53.25,53.48,141450,0
+AVES.US,D,20250627,000000,53.36,53.5017,53.1938,53.36,28054,0
+AVES.US,D,20250630,000000,53.24,53.5499,53.2234,53.5451,35943,0
+AVES.US,D,20250701,000000,53.72,53.8488,53.6201,53.805,48719,0
+AVES.US,D,20250702,000000,53.5725,53.99,53.5725,53.99,30138,0
+AVES.US,D,20250703,000000,54.15,54.39,54.15,54.38,16601,0
+AVES.US,D,20250707,000000,53.82,53.82,53.4199,53.51,54246,0
+AVES.US,D,20250708,000000,53.74,54.0029,53.74,53.88,32882,0
+AVES.US,D,20250709,000000,53.985,54.06,53.81,53.961,72387,0
+AVES.US,D,20250710,000000,54.03,54.1,53.84,54.07,18478,0
+AVES.US,D,20250711,000000,54.01,54.04,53.9,53.92,26934,0
+AVES.US,D,20250714,000000,54.26,54.36,54.17,54.28,42203,0
+AVES.US,D,20250715,000000,54.589,54.63,54.32,54.4,18799,0
+AVES.US,D,20250716,000000,54.205,54.51,54.1,54.46,21643,0
+AVES.US,D,20250717,000000,54.665,54.8644,54.55,54.8453,28460,0
+AVES.US,D,20250718,000000,54.93,54.9568,54.631,54.631,14868,0
+AVES.US,D,20250721,000000,55.03,55.2801,55.0037,55.1,36884,0
+AVES.US,D,20250722,000000,55.01,55.19,54.81,55.13,44291,0
+AVES.US,D,20250723,000000,55.33,55.76,55.328,55.62,33963,0
+AVES.US,D,20250724,000000,55.48,55.56,55.28,55.28,23987,0
+AVES.US,D,20250725,000000,55.12,55.229,54.93,55.15,18920,0
+AVES.US,D,20250728,000000,54.75,54.7639,54.4787,54.59,24716,0
+AVES.US,D,20250729,000000,54.8501,54.99,54.7914,54.8998,13447,0
+AVES.US,D,20250730,000000,54.66,54.74,54.25,54.36,44216,0
+AVES.US,D,20250731,000000,54.05,54.116,53.85,53.96,32171,0
+AVES.US,D,20250801,000000,53.66,53.72,53.43,53.55,20169,0
+AVES.US,D,20250804,000000,54.235,54.31,54.0421,54.07,154800,0
+AVES.US,D,20250805,000000,54.6284,54.6284,54.36,54.51,50120,0
+AVES.US,D,20250806,000000,54.64,54.74,54.51,54.679,21788,0
+AVES.US,D,20250807,000000,55.0886,55.0886,54.8001,54.96,19621,0
+AVES.US,D,20250808,000000,54.92,55.12,54.92,55.04,45141,0
+AVES.US,D,20250811,000000,55.06,55.1,54.8534,54.87,22171,0
+AVES.US,D,20250812,000000,55.15,55.6164,55.15,55.53,150195,0
+AVES.US,D,20250813,000000,55.82,56.06,55.81,55.9455,20798,0
+AVES.US,D,20250814,000000,55.57,55.69,55.4,55.6,14576,0
+AVES.US,D,20250815,000000,55.9899,55.99,55.8001,55.94,21377,0
+AVES.US,D,20250818,000000,56.155,56.245,56.07,56.24,57578,0
+AVES.US,D,20250819,000000,55.97,56.02,55.64,55.65,30883,0
+AVES.US,D,20250820,000000,55.6,55.61,55.28,55.5584,34702,0
+AVES.US,D,20250821,000000,55.55,55.62,55.45,55.62,25117,0
+AVES.US,D,20250822,000000,55.6615,56.48,55.6615,56.421,25811,0
+AVES.US,D,20250825,000000,56.2,56.31,56.01,56.03,23200,0
+AVES.US,D,20250826,000000,55.795,55.86,55.7038,55.7926,19914,0
+AVES.US,D,20250827,000000,55.28,55.58,55.21,55.58,37791,0
+AVES.US,D,20250828,000000,55.8,55.9564,55.66,55.895,18763,0
+AVES.US,D,20250829,000000,55.5982,55.6599,55.45,55.55,55778,0
+AVES.US,D,20250902,000000,55.1099,55.4338,55,55.38,21313,0
+AVES.US,D,20250903,000000,55.701,55.7831,55.615,55.725,23494,0
+AVES.US,D,20250904,000000,55.31,55.44,55.12,55.44,24375,0
+AVES.US,D,20250905,000000,56.2753,56.2753,55.94,56.16,17451,0
+AVES.US,D,20250908,000000,56.35,56.63,56.3301,56.63,40055,0
+AVES.US,D,20250909,000000,56.6376,56.78,56.61,56.693,17403,0
+AVES.US,D,20250910,000000,57.11,57.15,56.985,57.0046,28689,0
+AVES.US,D,20250911,000000,57.13,57.555,57.13,57.46,37652,0
+AVES.US,D,20250912,000000,57.43,57.51,57.27,57.38,36527,0
+AVES.US,D,20250915,000000,57.59,57.7289,57.55,57.63,18044,0
+AVES.US,D,20250916,000000,57.81,57.92,57.6415,57.86,27437,0
+AVES.US,D,20250917,000000,57.96,58.3,57.75,57.96,34603,0
+AVES.US,D,20250918,000000,57.43,57.74,57.42,57.68,46869,0
+AVES.US,D,20250919,000000,57.72,57.76,57.61,57.66,21573,0
+AVES.US,D,20250922,000000,57.53,57.77,57.52,57.71,37385,0
+AVES.US,D,20250923,000000,57.43,57.6302,57.29,57.32,51291,0
+AVES.US,D,20250924,000000,57.07,57.13,56.87,56.87,39236,0
+AVES.US,D,20250925,000000,56.62,56.7352,56.4003,56.605,20614,0
+AVES.US,D,20250926,000000,56.33,56.56,56.18,56.46,36400,0
+AVES.US,D,20250929,000000,57.1403,57.17,56.86,56.95,21348,0
+AVES.US,D,20250930,000000,57.135,57.37,57.135,57.37,21565,0
+AVES.US,D,20251001,000000,57.63,57.6899,57.51,57.57,19681,0
+AVES.US,D,20251002,000000,57.705,57.87,57.3109,57.48,22473,0
+AVES.US,D,20251003,000000,57.51,57.669,57.4042,57.49,17257,0
+AVES.US,D,20251006,000000,57.57,57.6909,57.48,57.55,32738,0
+AVES.US,D,20251007,000000,57.73,57.78,57.24,57.33,27445,0
+AVES.US,D,20251008,000000,57.38,57.6499,57.38,57.6092,27669,0
+AVES.US,D,20251009,000000,57.73,57.99,57.28,57.47,48516,0
+AVES.US,D,20251010,000000,57.2529,57.4,55.3096,55.32,42750,0
+AVES.US,D,20251013,000000,56.8967,57.0699,56.74,56.87,42865,0
+AVES.US,D,20251014,000000,55.96,56.6208,55.96,56.35,24609,0
+AVES.US,D,20251015,000000,57.2,57.4203,57.02,57.34,30064,0
+AVES.US,D,20251016,000000,57.66,57.9423,57.47,57.55,179806,0
+AVES.US,D,20251017,000000,57.035,57.4555,56.9455,57.4,25697,0
+AVES.US,D,20251020,000000,57.58,57.99,57.52,57.9301,24268,0
+AVES.US,D,20251021,000000,57.6995,57.79,57.51,57.56,28261,0
+AVES.US,D,20251022,000000,58.03,58.0837,57.5672,57.84,38473,0
+AVES.US,D,20251023,000000,57.89,58.18,57.75,58.09,19167,0
+AVES.US,D,20251024,000000,58.29,58.35,58.19,58.22,21873,0
+AVES.US,D,20251027,000000,58.63,58.7,58.43,58.7,22479,0
+AVES.US,D,20251028,000000,58.33,58.6077,58.21,58.53,24840,0
+AVES.US,D,20251029,000000,58.85,58.91,58.36,58.53,49441,0
+AVES.US,D,20251030,000000,58.03,58.3299,58.03,58.06,32617,0
+AVES.US,D,20251031,000000,57.98,58.1399,57.84,58.05,19229,0
+AVES.US,D,20251103,000000,58.23,58.4,58.2,58.32,35689,0
+AVES.US,D,20251104,000000,57.505,57.7899,57.39,57.4,133331,0
+AVES.US,D,20251105,000000,57.63,58.13,57.63,58.0999,83675,0
+AVES.US,D,20251106,000000,58.31,58.35,57.78,57.94,33129,0
+AVES.US,D,20251107,000000,57.45,57.75,57.18,57.7444,45107,0
+AVES.US,D,20251110,000000,58.488,58.76,58.26,58.74,47511,0
+AVES.US,D,20251111,000000,58.79,58.91,58.58,58.79,46915,0
+AVES.US,D,20251112,000000,58.9069,59.06,58.9069,58.99,25902,0
+AVES.US,D,20251113,000000,59.23,59.2699,58.5719,58.64,27964,0
+AVES.US,D,20251114,000000,58.5,59.16,58.5,58.86,40887,0
+AVES.US,D,20251117,000000,58.235,58.5399,57.89,57.97,60826,0
+AVES.US,D,20251118,000000,57.5,57.73,57.24,57.591,68639,0
+AVES.US,D,20251119,000000,57.375,57.732,57.268,57.44,21842,0
+AVES.US,D,20251120,000000,57.9199,57.9199,56.7,56.75,38224,0
+AVES.US,D,20251121,000000,56.4,56.88,56.1,56.71,45653,0
+AVES.US,D,20251124,000000,56.6636,57.09,56.64,57.09,39256,0
+AVES.US,D,20251125,000000,57.1545,57.49,56.955,57.47,74437,0
+AVES.US,D,20251126,000000,57.58,57.9119,57.58,57.8818,29640,0
+AVES.US,D,20251128,000000,57.8696,58.04,57.81,58.03,35278,0
+AVES.US,D,20251201,000000,58.03,58.1699,57.92,58,39363,0
+AVES.US,D,20251202,000000,58.21,58.28,58.0111,58.25,66214,0
+AVES.US,D,20251203,000000,58.18,58.27,58.05,58.26,31223,0
+AVES.US,D,20251204,000000,58.2899,58.4,58.1001,58.28,49764,0
+AVES.US,D,20251205,000000,58.7539,58.97,58.52,58.55,37510,0
+AVES.US,D,20251208,000000,58.372,58.55,58.04,58.16,42771,0
+AVES.US,D,20251209,000000,58,58.2,57.9054,58.12,36073,0
+AVES.US,D,20251210,000000,58.115,58.67,58.06,58.59,61725,0
+AVES.US,D,20251211,000000,58.27,58.62,58.19,58.62,49768,0
+AVES.US,D,20251212,000000,58.7,58.86,58.03,58.08,45033,0
+AVES.US,D,20251215,000000,58.73,58.7328,58.34,58.34,53553,0
+AVES.US,D,20251216,000000,56.85,56.9387,56.57,56.79,36575,0
+AVES.US,D,20251217,000000,57.2,57.24,56.59,56.6,67694,0
+AVES.US,D,20251218,000000,57.09,57.34,57,57.07,152107,0
+AVES.US,D,20251219,000000,57.58,57.7799,57.52,57.63,98561,0
+AVES.US,D,20251222,000000,57.905,58.05,57.83,58.03,60805,0
+AVES.US,D,20251223,000000,57.9699,58.25,57.82,58.25,54624,0
+AVES.US,D,20251224,000000,58.3599,58.38,58.26,58.3345,18168,0
+AVES.US,D,20251226,000000,58.375,58.5482,58.3539,58.51,63675,0
+AVES.US,D,20251229,000000,58.01,58.19,57.8667,58.17,72363,0
+AVES.US,D,20251230,000000,58.3912,58.5,58.2701,58.38,138339,0
+AVES.US,D,20251231,000000,58.3964,58.3964,58.18,58.31,26487,0
+AVES.US,D,20260102,000000,58.88,59.18,58.87,59.18,75690,0
+AVES.US,D,20260105,000000,59.269,59.54,59.0977,59.51,69066,0
+AVES.US,D,20260106,000000,59.97,60.1399,59.915,60.05,63454,0
+AVES.US,D,20260107,000000,60.01,60.12,59.8,59.82,58308,0
+AVES.US,D,20260108,000000,59.44,59.62,59.378,59.56,44308,0
+AVES.US,D,20260109,000000,59.77,60.04,59.6577,60.04,33175,0
+AVES.US,D,20260112,000000,60.21,60.78,60.14,60.74,93488,0
+AVES.US,D,20260113,000000,60.72,60.75,60.43,60.56,135424,0
+AVES.US,D,20260114,000000,60.7558,61.05,60.71,61.05,49861,0
+AVES.US,D,20260115,000000,61.22,61.47,61.16,61.2,34619,0
+AVES.US,D,20260116,000000,60.9585,61.01,60.62,60.8,51631,0
+AVES.US,D,20260120,000000,60.91,61.25,60.8,60.92,197618,0
+AVES.US,D,20260121,000000,61.405,61.86,61.29,61.75,2365649,0
+AVES.US,D,20260122,000000,61.9385,62.26,61.897,62.07,113985,0
+AVES.US,D,20260123,000000,61.75,62.34,61.665,62.34,56967,0
+AVES.US,D,20260126,000000,62.477,62.815,62.41,62.66,92714,0
+AVES.US,D,20260127,000000,63.02,63.55,63.005,63.54,179182,0
+AVES.US,D,20260128,000000,63.702,63.85,63.3901,63.78,41442,0
+AVES.US,D,20260129,000000,64.08,64.18,62.96,63.78,65983,0
+AVES.US,D,20260130,000000,62.87,62.97,61.91,62.25,77624,0
+AVES.US,D,20260202,000000,61.81,62.5,61.62,62.46,49186,0
+AVES.US,D,20260203,000000,62.89,62.97,62.25,62.72,76128,0
+AVES.US,D,20260204,000000,63.56,63.57,62.55,62.85,341577,0
+AVES.US,D,20260205,000000,62.46,62.83,62.12,62.27,99479,0
+AVES.US,D,20260206,000000,62.7687,63.49,62.62,63.49,57179,0
+AVES.US,D,20260209,000000,63.46,64.1699,63.4397,64.08,72791,0
+AVES.US,D,20260210,000000,64.215,64.33,64.07,64.15,126998,0
+AVES.US,D,20260211,000000,64.88,65.21,64.53,65.2,63146,0
+AVES.US,D,20260212,000000,65.4321,65.55,64.37,64.6,79330,0
+AVES.US,D,20260213,000000,64.34,64.88,64,64.68,87317,0
+AVES.US,D,20260217,000000,64.41,64.7997,63.95,64.7,91096,0
+AVES.US,D,20260218,000000,64.8,65.22,64.7,64.96,152165,0

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

@@ -0,0 +1,848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGE.US,D,20221003,000000,50.55,51.28,50.55,51.2111,6157,0
+AVGE.US,D,20221004,000000,52.4,53.04,52.337,53.0064,22561,0
+AVGE.US,D,20221005,000000,52.21,53.075,52.1475,52.8342,24060,0
+AVGE.US,D,20221006,000000,52.6965,52.9967,52.4211,52.4211,19963,0
+AVGE.US,D,20221007,000000,52.21,52.21,51.1707,51.2778,14968,0
+AVGE.US,D,20221010,000000,51.53,51.53,50.71,51,12295,0
+AVGE.US,D,20221011,000000,50.92,51.1899,50.48,50.7018,16572,0
+AVGE.US,D,20221012,000000,50.88,50.88,50.4999,50.6131,16329,0
+AVGE.US,D,20221013,000000,49.9,51.92,49.5076,51.7696,18084,0
+AVGE.US,D,20221014,000000,52.2,52.24,50.61,50.61,26978,0
+AVGE.US,D,20221017,000000,51.73,51.91,51.69,51.7943,20532,0
+AVGE.US,D,20221018,000000,52.89,52.91,52,52.2635,21409,0
+AVGE.US,D,20221019,000000,51.84,52.15,51.4799,51.7747,28662,0
+AVGE.US,D,20221020,000000,52.07,52.3899,51.38,51.484,12567,0
+AVGE.US,D,20221021,000000,51.6,52.69,51.465,52.5948,18076,0
+AVGE.US,D,20221024,000000,52.79,52.88,52.37,52.8376,9804,0
+AVGE.US,D,20221025,000000,53.45,53.7109,53.01,53.7109,15007,0
+AVGE.US,D,20221026,000000,54.47,54.47,53.51,54.0084,27258,0
+AVGE.US,D,20221027,000000,54.25,54.39,53.6999,53.6999,12147,0
+AVGE.US,D,20221028,000000,53.9,54.63,53.74,54.5963,17283,0
+AVGE.US,D,20221031,000000,54.49,54.6,54.269,54.3978,37133,0
+AVGE.US,D,20221101,000000,55.15,55.15,54.5,54.7073,119399,0
+AVGE.US,D,20221102,000000,54.75,55,53.5502,53.5502,51264,0
+AVGE.US,D,20221103,000000,53.5,53.6,52.9487,53.2967,48187,0
+AVGE.US,D,20221104,000000,54.6,54.73,53.74,54.4189,11890,0
+AVGE.US,D,20221107,000000,54.99,55.04,54.5,54.9,16448,0
+AVGE.US,D,20221108,000000,55.11,55.64,54.9,55.386,41584,0
+AVGE.US,D,20221109,000000,54.88,55.09,54.1095,54.1095,82186,0
+AVGE.US,D,20221110,000000,55.9,56.89,55.81,56.72,39893,0
+AVGE.US,D,20221111,000000,57.37,57.67,57.03,57.64,61484,0
+AVGE.US,D,20221114,000000,57.4,57.71,57.09,57.14,26385,0
+AVGE.US,D,20221115,000000,58.1,58.1,57.295,57.53,41738,0
+AVGE.US,D,20221116,000000,57.62,57.62,56.77,56.8991,43851,0
+AVGE.US,D,20221117,000000,56.35,56.77,56.105,56.74,40329,0
+AVGE.US,D,20221118,000000,57.46,57.46,56.7051,56.91,32993,0
+AVGE.US,D,20221121,000000,56.98,56.98,56.36,56.76,26677,0
+AVGE.US,D,20221122,000000,57.14,57.7,57.0596,57.67,21663,0
+AVGE.US,D,20221123,000000,57.65,57.89,57.5,57.82,26993,0
+AVGE.US,D,20221125,000000,58.16,58.16,57.76,58.05,37417,0
+AVGE.US,D,20221128,000000,57.74,57.74,57,57.17,20345,0
+AVGE.US,D,20221129,000000,57.31,57.55,57.17,57.37,50554,0
+AVGE.US,D,20221130,000000,58.11,58.7,57.14,58.57,24874,0
+AVGE.US,D,20221201,000000,59.15,59.15,58.45,58.65,47294,0
+AVGE.US,D,20221202,000000,57.66,58.74,57.66,58.74,36183,0
+AVGE.US,D,20221205,000000,58.31,58.42,57.24,57.51,36448,0
+AVGE.US,D,20221206,000000,57.68,57.68,56.6314,56.95,49222,0
+AVGE.US,D,20221207,000000,56.83,57.1,56.69,56.76,31150,0
+AVGE.US,D,20221208,000000,56.985,57.25,56.8891,57.07,87451,0
+AVGE.US,D,20221209,000000,57.55,57.55,56.6094,56.6094,43382,0
+AVGE.US,D,20221212,000000,56.89,57.24,56.542,57.24,22696,0
+AVGE.US,D,20221213,000000,59,59,57.49,57.7,35931,0
+AVGE.US,D,20221214,000000,57.77,58.015,57.15,57.45,14637,0
+AVGE.US,D,20221215,000000,57.1,57.1,56.0061,56.25,52544,0
+AVGE.US,D,20221216,000000,55.84,55.84,55.39,55.72,29828,0
+AVGE.US,D,20221219,000000,55.46,55.58,54.7,54.91,12137,0
+AVGE.US,D,20221220,000000,55.01,55.23,54.6801,55.06,23792,0
+AVGE.US,D,20221221,000000,55.44,55.94,55.44,55.88,53628,0
+AVGE.US,D,20221222,000000,55.325,55.325,54.4728,55.23,63051,0
+AVGE.US,D,20221223,000000,55.36,55.61,55.0047,55.61,51867,0
+AVGE.US,D,20221227,000000,55.92,55.94,55.4931,55.53,90685,0
+AVGE.US,D,20221228,000000,55.6,55.73,54.7704,54.81,41931,0
+AVGE.US,D,20221229,000000,55.4099,55.82,55.36,55.74,19154,0
+AVGE.US,D,20221230,000000,55.62,55.62,55.13,55.51,36461,0
+AVGE.US,D,20230103,000000,56.03,56.03,54.94,55.31,32662,0
+AVGE.US,D,20230104,000000,55.8,56.22,55.56,55.89,62518,0
+AVGE.US,D,20230105,000000,55.79,55.83,55.38,55.61,28580,0
+AVGE.US,D,20230106,000000,56,57.04,55.9599,56.9468,31129,0
+AVGE.US,D,20230109,000000,57.48,57.69,56.9292,56.99,59553,0
+AVGE.US,D,20230110,000000,56.955,57.39,56.87,57.39,48081,0
+AVGE.US,D,20230111,000000,57.79,57.96,57.54,57.87,80075,0
+AVGE.US,D,20230112,000000,58.42,58.59,57.685,58.4543,37038,0
+AVGE.US,D,20230113,000000,58.101,58.75,58.09,58.7,25853,0
+AVGE.US,D,20230117,000000,58.85,58.98,58.4739,58.57,49028,0
+AVGE.US,D,20230118,000000,58.93,59.08,57.9,57.91,74813,0
+AVGE.US,D,20230119,000000,57.4,57.89,57.31,57.64,25318,0
+AVGE.US,D,20230120,000000,57.89,58.4982,57.64,58.46,51472,0
+AVGE.US,D,20230123,000000,58.84,59.2265,58.54,59.09,57739,0
+AVGE.US,D,20230124,000000,59.15,59.44,58.4427,59.05,22612,0
+AVGE.US,D,20230125,000000,58.51,59.23,58.47,59.2,29754,0
+AVGE.US,D,20230126,000000,59.77,59.77,59.04,59.7,48242,0
+AVGE.US,D,20230127,000000,59.21,59.87,59.21,59.74,31292,0
+AVGE.US,D,20230130,000000,59.21,59.51,58.99,58.99,34619,0
+AVGE.US,D,20230131,000000,59.44,59.81,58.92,59.81,15575,0
+AVGE.US,D,20230201,000000,59.73,60.6718,59.35,60.28,13458,0
+AVGE.US,D,20230202,000000,61.04,61.04,60.38,60.83,44137,0
+AVGE.US,D,20230203,000000,60.48,60.84,60.2,60.28,45359,0
+AVGE.US,D,20230206,000000,60.28,60.28,59.5,59.74,57049,0
+AVGE.US,D,20230207,000000,59.88,60.39,59.4,60.37,26209,0
+AVGE.US,D,20230208,000000,60.37,60.37,59.66,59.81,29399,0
+AVGE.US,D,20230209,000000,60.35,60.37,59.22,59.37,57867,0
+AVGE.US,D,20230210,000000,59.55,59.55,59.1533,59.52,21493,0
+AVGE.US,D,20230213,000000,59.89,60.09,59.49,60.09,30538,0
+AVGE.US,D,20230214,000000,60.09,60.3385,59.52,60.1,36823,0
+AVGE.US,D,20230215,000000,60,60.09,59.5347,60.09,69065,0
+AVGE.US,D,20230216,000000,59.88,60.11,59.395,59.62,41981,0
+AVGE.US,D,20230217,000000,59.249,59.47,59.06,59.44,32097,0
+AVGE.US,D,20230221,000000,59.3,59.3,58.3228,58.37,50552,0
+AVGE.US,D,20230222,000000,58.66,58.66,58.04,58.22,39804,0
+AVGE.US,D,20230223,000000,58.6443,58.77,57.9201,58.47,71462,0
+AVGE.US,D,20230224,000000,58.02,58.02,57.5001,57.96,27140,0
+AVGE.US,D,20230227,000000,58.51,58.53,58.18,58.18,18092,0
+AVGE.US,D,20230228,000000,58.43,58.43,58,58,23125,0
+AVGE.US,D,20230301,000000,58.56,58.56,58.18,58.33,32365,0
+AVGE.US,D,20230302,000000,58.25,58.615,57.8411,58.59,41047,0
+AVGE.US,D,20230303,000000,59.08,59.36,58.8,59.3307,14447,0
+AVGE.US,D,20230306,000000,59.65,59.65,58.99,59.08,51845,0
+AVGE.US,D,20230307,000000,58.86,58.9917,58.08,58.17,28588,0
+AVGE.US,D,20230308,000000,58.38,58.38,57.95,58.28,27632,0
+AVGE.US,D,20230309,000000,58.03,58.31,57.04,57.1,25209,0
+AVGE.US,D,20230310,000000,56.79,57.13,55.92,56.13,37550,0
+AVGE.US,D,20230313,000000,55.71,56.01,54.9,55.4,46947,0
+AVGE.US,D,20230314,000000,56.46,56.56,55.6328,56.14,40610,0
+AVGE.US,D,20230315,000000,55.31,55.31,54.2,54.98,49599,0
+AVGE.US,D,20230316,000000,54.65,55.82,54.32,55.81,48242,0
+AVGE.US,D,20230317,000000,55.87,55.87,54.77,54.92,26969,0
+AVGE.US,D,20230320,000000,55.45,55.75,55.0801,55.57,30700,0
+AVGE.US,D,20230321,000000,55.98,56.5298,55.98,56.45,24690,0
+AVGE.US,D,20230322,000000,56.96,56.96,55.58,55.58,22395,0
+AVGE.US,D,20230323,000000,55.85,56.48,55.21,55.57,89787,0
+AVGE.US,D,20230324,000000,55.29,55.58,54.825,55.5472,28931,0
+AVGE.US,D,20230327,000000,56.02,56.2,55.7,56.01,22952,0
+AVGE.US,D,20230328,000000,56.13,56.17,55.9,56.16,16002,0
+AVGE.US,D,20230329,000000,56.64,56.83,56.54,56.79,14488,0
+AVGE.US,D,20230330,000000,57.19,57.34,57.03,57.07,38603,0
+AVGE.US,D,20230331,000000,57.3064,57.8,57.3064,57.8,37624,0
+AVGE.US,D,20230403,000000,57.71,58.2199,57.71,58.16,28575,0
+AVGE.US,D,20230404,000000,58.44,58.44,57.3231,57.57,17666,0
+AVGE.US,D,20230405,000000,57.34,57.35,56.92,57.29,19156,0
+AVGE.US,D,20230406,000000,56.98,57.45,56.98,57.36,31722,0
+AVGE.US,D,20230410,000000,57.5,57.67,57.14,57.67,39506,0
+AVGE.US,D,20230411,000000,57.61,58.22,57.61,58.04,31085,0
+AVGE.US,D,20230412,000000,58.3915,58.3915,57.85,57.89,31285,0
+AVGE.US,D,20230413,000000,58.17,58.56,58.0321,58.52,10827,0
+AVGE.US,D,20230414,000000,58.6699,58.72,58.0514,58.37,19548,0
+AVGE.US,D,20230417,000000,58.2872,58.5,58.16,58.5,11850,0
+AVGE.US,D,20230418,000000,58.71,58.72,58.3646,58.57,24414,0
+AVGE.US,D,20230419,000000,58.61,58.61,58.1,58.46,33194,0
+AVGE.US,D,20230420,000000,58.44,58.44,57.985,58.2,15968,0
+AVGE.US,D,20230421,000000,61.38,61.38,57.7001,58.0311,13171,0
+AVGE.US,D,20230424,000000,58.27,58.27,57.9937,58.18,14293,0
+AVGE.US,D,20230425,000000,58.13,58.13,57.02,57.02,14461,0
+AVGE.US,D,20230426,000000,57.19,57.21,56.645,56.75,15185,0
+AVGE.US,D,20230427,000000,56.95,57.63,56.91,57.63,6258,0
+AVGE.US,D,20230428,000000,57.485,58.09,57.45,58.09,11709,0
+AVGE.US,D,20230501,000000,57.71,58.3,57.71,58.04,27684,0
+AVGE.US,D,20230502,000000,57.5,57.62,56.75,57.13,76429,0
+AVGE.US,D,20230503,000000,57.21,57.4699,56.87,56.92,24521,0
+AVGE.US,D,20230504,000000,57.01,57.01,56.2606,56.45,30414,0
+AVGE.US,D,20230505,000000,57.12,57.7,57.12,57.5596,16047,0
+AVGE.US,D,20230508,000000,57.62,57.67,57.4801,57.58,17073,0
+AVGE.US,D,20230509,000000,57.49,57.49,57.12,57.35,12722,0
+AVGE.US,D,20230510,000000,57.96,57.96,56.9162,57.35,50306,0
+AVGE.US,D,20230511,000000,57.3,57.3,56.8156,57.08,28878,0
+AVGE.US,D,20230512,000000,57.0359,57.0359,56.59,56.95,21367,0
+AVGE.US,D,20230515,000000,57.015,57.468,56.94,57.3589,14002,0
+AVGE.US,D,20230516,000000,57.23,57.23,56.7202,56.76,13696,0
+AVGE.US,D,20230517,000000,56.93,57.5498,56.85,57.51,15825,0
+AVGE.US,D,20230518,000000,57.5,57.7998,57.2377,57.7998,10891,0
+AVGE.US,D,20230519,000000,57.7,57.967,57.535,57.7,10677,0
+AVGE.US,D,20230522,000000,57.775,58.08,57.65,57.88,21801,0
+AVGE.US,D,20230523,000000,57.86,57.9199,57.3921,57.3921,12192,0
+AVGE.US,D,20230524,000000,57.49,57.49,56.7201,56.815,12101,0
+AVGE.US,D,20230525,000000,56.67,56.9687,56.5705,56.7855,70236,0
+AVGE.US,D,20230526,000000,57.2,57.41,56.94,57.38,20080,0
+AVGE.US,D,20230530,000000,58.03,58.03,56.87,57.1263,11950,0
+AVGE.US,D,20230531,000000,56.51,56.61,56.27,56.57,19737,0
+AVGE.US,D,20230601,000000,56.89,57.3008,56.45,57.1438,17860,0
+AVGE.US,D,20230602,000000,57.66,58.515,57.66,58.4787,23695,0
+AVGE.US,D,20230605,000000,58.47,58.47,58.11,58.1461,11283,0
+AVGE.US,D,20230606,000000,58.31,58.7636,58.0864,58.7636,22592,0
+AVGE.US,D,20230607,000000,59.1083,59.1083,58.97,59.0564,12961,0
+AVGE.US,D,20230608,000000,59,59.31,59,59.2104,14255,0
+AVGE.US,D,20230609,000000,59.48,59.48,59.0896,59.0896,8722,0
+AVGE.US,D,20230612,000000,59.44,59.47,59.1417,59.3889,17908,0
+AVGE.US,D,20230613,000000,60.25,60.25,59.8764,59.945,30032,0
+AVGE.US,D,20230614,000000,60.3,60.3,59.51,59.7997,22750,0
+AVGE.US,D,20230615,000000,60.16,60.57,60.08,60.55,16054,0
+AVGE.US,D,20230616,000000,60.7,60.7,60.2508,60.2739,18406,0
+AVGE.US,D,20230620,000000,60.38,60.38,59.5272,59.7327,37933,0
+AVGE.US,D,20230621,000000,60,60,59.4997,59.68,17469,0
+AVGE.US,D,20230622,000000,59.11,59.11,58.6553,58.8338,19589,0
+AVGE.US,D,20230623,000000,58.56,58.56,58.192,58.27,25497,0
+AVGE.US,D,20230626,000000,58.15,58.65,58.15,58.4,23350,0
+AVGE.US,D,20230627,000000,58.54,59.13,58.54,59.0731,17173,0
+AVGE.US,D,20230628,000000,59.0191,59.475,58.85,59.08,46907,0
+AVGE.US,D,20230629,000000,59.26,59.43,59.21,59.3833,38177,0
+AVGE.US,D,20230630,000000,59.95,60.04,59.7738,60.0159,23405,0
+AVGE.US,D,20230703,000000,59.76,60.26,59.76,60.2224,14894,0
+AVGE.US,D,20230705,000000,60.04,60.04,59.81,59.8702,38993,0
+AVGE.US,D,20230706,000000,59.45,59.45,58.625,59.019,25102,0
+AVGE.US,D,20230707,000000,59,59.84,59,59.386,24382,0
+AVGE.US,D,20230710,000000,59.6601,59.72,59.5485,59.68,13893,0
+AVGE.US,D,20230711,000000,60.08,60.3248,59.94,60.3248,20853,0
+AVGE.US,D,20230712,000000,61.02,61.18,60.935,60.9754,4820,0
+AVGE.US,D,20230713,000000,61.13,61.61,61.13,61.4988,7510,0
+AVGE.US,D,20230714,000000,61.71,61.71,61.073,61.1051,19455,0
+AVGE.US,D,20230717,000000,61.1,61.38,60.91,61.3269,12226,0
+AVGE.US,D,20230718,000000,61.35,61.88,61.2736,61.8258,14623,0
+AVGE.US,D,20230719,000000,62.1,62.1299,61.9073,62.1,12058,0
+AVGE.US,D,20230720,000000,61.79,62.05,61.7,61.7278,20120,0
+AVGE.US,D,20230721,000000,61.867,61.95,61.6559,61.74,36646,0
+AVGE.US,D,20230724,000000,61.97,62.17,61.9,62.05,31055,0
+AVGE.US,D,20230725,000000,62.19,62.33,62.07,62.23,19985,0
+AVGE.US,D,20230726,000000,62.25,62.47,62.14,62.47,18347,0
+AVGE.US,D,20230727,000000,62.95,62.95,61.9599,62.03,27551,0
+AVGE.US,D,20230728,000000,62.36,62.75,62.36,62.7,14919,0
+AVGE.US,D,20230731,000000,62.75,62.97,62.75,62.94,21688,0
+AVGE.US,D,20230801,000000,62.45,62.652,62.37,62.58,24462,0
+AVGE.US,D,20230802,000000,62.29,62.29,61.5611,61.68,14864,0
+AVGE.US,D,20230803,000000,61.58,61.82,61.29,61.69,53102,0
+AVGE.US,D,20230804,000000,61.93,62.158,61.45,61.485,21272,0
+AVGE.US,D,20230807,000000,62.76,62.76,61.59,61.95,10589,0
+AVGE.US,D,20230808,000000,62.76,62.76,61.0825,61.65,29414,0
+AVGE.US,D,20230809,000000,61.91,61.91,61.3267,61.44,19840,0
+AVGE.US,D,20230810,000000,61.63,62.065,61.3274,61.38,7773,0
+AVGE.US,D,20230811,000000,60.93,61.44,60.93,61.24,17074,0
+AVGE.US,D,20230814,000000,61.11,61.22,60.74,61.22,13673,0
+AVGE.US,D,20230815,000000,61.04,61.04,60.3495,60.43,19195,0
+AVGE.US,D,20230816,000000,60.43,60.499,59.9627,59.97,86739,0
+AVGE.US,D,20230817,000000,60.07,60.3,59.5634,59.63,22916,0
+AVGE.US,D,20230818,000000,59.01,59.71,59.01,59.66,13627,0
+AVGE.US,D,20230821,000000,59.94,59.94,59.395,59.78,30558,0
+AVGE.US,D,20230822,000000,60.07,60.07,59.4516,59.52,13092,0
+AVGE.US,D,20230823,000000,59.75,60.18,59.63,60.1,23311,0
+AVGE.US,D,20230824,000000,60.1,60.2,59.43,59.44,35893,0
+AVGE.US,D,20230825,000000,59.7599,59.859,59.26,59.76,49947,0
+AVGE.US,D,20230828,000000,60.14,60.3,60.05,60.2,42947,0
+AVGE.US,D,20230829,000000,60.33,61.04,60.33,61.03,68731,0
+AVGE.US,D,20230830,000000,61.17,61.24,60.9846,61.16,117158,0
+AVGE.US,D,20230831,000000,61.37,61.37,61.0002,61.03,23145,0
+AVGE.US,D,20230901,000000,61.63,61.63,61.2201,61.44,34818,0
+AVGE.US,D,20230905,000000,61.14,61.14,60.81,60.81,20991,0
+AVGE.US,D,20230906,000000,60.75,60.8,60.32,60.51,20620,0
+AVGE.US,D,20230907,000000,60.42,60.42,59.9986,60.19,15233,0
+AVGE.US,D,20230908,000000,60,60.36,60,60.24,22766,0
+AVGE.US,D,20230911,000000,60.89,60.89,60.425,60.52,12965,0
+AVGE.US,D,20230912,000000,60.6,60.6374,60.36,60.45,70283,0
+AVGE.US,D,20230913,000000,60.66,60.66,60.17,60.29,19934,0
+AVGE.US,D,20230914,000000,60.89,61.03,60.78,61.03,16481,0
+AVGE.US,D,20230915,000000,61.15,61.15,60.4,60.49,17016,0
+AVGE.US,D,20230918,000000,60.39,60.52,60.2338,60.4,22099,0
+AVGE.US,D,20230919,000000,60.5,60.5,60.033,60.28,15210,0
+AVGE.US,D,20230920,000000,60.49,60.64,59.9,59.9,18451,0
+AVGE.US,D,20230921,000000,59.77,59.77,59,59.01,31559,0
+AVGE.US,D,20230922,000000,59.32,59.39,59,59.01,23627,0
+AVGE.US,D,20230925,000000,59,59.17,58.775,59.17,17983,0
+AVGE.US,D,20230926,000000,58.94,58.94,58.2901,58.37,40144,0
+AVGE.US,D,20230927,000000,58.82,58.82,58.1684,58.57,23145,0
+AVGE.US,D,20230928,000000,58.59,59.18,58.59,59.02,13958,0
+AVGE.US,D,20230929,000000,59.4806,59.4806,58.7115,58.81,26725,0
+AVGE.US,D,20231002,000000,58.9,58.9,58,58.29,22723,0
+AVGE.US,D,20231003,000000,57.8,58.01,57.2173,57.45,26221,0
+AVGE.US,D,20231004,000000,57.49,57.56,56.99,57.56,26687,0
+AVGE.US,D,20231005,000000,57.56,57.67,57.272,57.53,30272,0
+AVGE.US,D,20231006,000000,57.54,58.355,57.3399,58.24,24569,0
+AVGE.US,D,20231009,000000,58.22,58.66,57.9755,58.57,39506,0
+AVGE.US,D,20231010,000000,58.75,59.3898,58.75,59.12,18401,0
+AVGE.US,D,20231011,000000,59.2,59.3,58.92,59.2648,8940,0
+AVGE.US,D,20231012,000000,59.55,59.55,58.3815,58.72,19132,0
+AVGE.US,D,20231013,000000,58.96,58.96,58.23,58.41,22122,0
+AVGE.US,D,20231016,000000,58.7604,59.12,58.6808,59.06,13221,0
+AVGE.US,D,20231017,000000,58.97,59.5,58.87,59.31,12034,0
+AVGE.US,D,20231018,000000,59.2,59.2,58.37,58.37,20259,0
+AVGE.US,D,20231019,000000,58.266,58.49,57.75,57.75,44209,0
+AVGE.US,D,20231020,000000,57.7215,57.7215,57.03,57.03,24735,0
+AVGE.US,D,20231023,000000,57.17,57.3392,56.6915,56.87,32165,0
+AVGE.US,D,20231024,000000,57.31,57.41,56.89,57.2,22054,0
+AVGE.US,D,20231025,000000,56.76,57.02,56.38,56.53,33705,0
+AVGE.US,D,20231026,000000,56.57,56.57,56.1,56.24,16943,0
+AVGE.US,D,20231027,000000,56.31,56.31,55.77,55.94,20157,0
+AVGE.US,D,20231030,000000,56.47,56.54,56.0801,56.46,18109,0
+AVGE.US,D,20231031,000000,56.35,56.7187,56.28,56.7,15849,0
+AVGE.US,D,20231101,000000,57.04,57.17,56.56,57.16,27492,0
+AVGE.US,D,20231102,000000,57.54,58.33,57.54,58.21,39030,0
+AVGE.US,D,20231103,000000,58.91,59.39,58.91,59.12,40372,0
+AVGE.US,D,20231106,000000,59.51,59.51,58.7578,58.96,27301,0
+AVGE.US,D,20231107,000000,58.5677,58.78,58.5677,58.7,21407,0
+AVGE.US,D,20231108,000000,58.6,58.75,58.32,58.39,24514,0
+AVGE.US,D,20231109,000000,58.57,58.68,58.0101,58.06,23112,0
+AVGE.US,D,20231110,000000,58.34,58.79,58.12,58.76,24651,0
+AVGE.US,D,20231113,000000,58.74,58.8401,58.46,58.76,16684,0
+AVGE.US,D,20231114,000000,59.86,60.55,59.86,60.46,39225,0
+AVGE.US,D,20231115,000000,60.78,60.94,60.6,60.66,65139,0
+AVGE.US,D,20231116,000000,60.285,60.285,60.01,60.24,26511,0
+AVGE.US,D,20231117,000000,60.63,60.75,60.5212,60.7,25256,0
+AVGE.US,D,20231120,000000,60.7,61.14,60.7,61.07,15461,0
+AVGE.US,D,20231121,000000,61.07,61.07,60.7,60.77,44793,0
+AVGE.US,D,20231122,000000,60.84,60.98,60.7401,60.9145,30483,0
+AVGE.US,D,20231124,000000,60.94,61.2299,60.94,61.2,7165,0
+AVGE.US,D,20231127,000000,60.94,61.11,60.9,61.05,25353,0
+AVGE.US,D,20231128,000000,61,61.1821,60.9,61.09,17879,0
+AVGE.US,D,20231129,000000,61.59,61.59,61.1079,61.16,15014,0
+AVGE.US,D,20231130,000000,61.125,61.43,61.08,61.43,13732,0
+AVGE.US,D,20231201,000000,61.5909,62.24,61.5863,62.24,7869,0
+AVGE.US,D,20231204,000000,61.85,62.16,61.7644,62.06,35979,0
+AVGE.US,D,20231205,000000,61.7,61.86,61.5908,61.65,18507,0
+AVGE.US,D,20231206,000000,62.01,62.2184,61.5497,61.57,21878,0
+AVGE.US,D,20231207,000000,61.66,62,61.66,62,18390,0
+AVGE.US,D,20231208,000000,61.99,62.31,61.9201,62.2,16902,0
+AVGE.US,D,20231211,000000,62.22,62.44,62.1285,62.44,30502,0
+AVGE.US,D,20231212,000000,62.16,62.51,62.04,62.37,27344,0
+AVGE.US,D,20231213,000000,62.4201,63.58,62.24,63.58,22201,0
+AVGE.US,D,20231214,000000,64.12,64.73,64.12,64.5738,44432,0
+AVGE.US,D,20231215,000000,64.92,64.92,64.13,64.23,77275,0
+AVGE.US,D,20231218,000000,64.72,64.72,64.2768,64.42,52057,0
+AVGE.US,D,20231219,000000,64.7,65.09,64.47,65.09,49054,0
+AVGE.US,D,20231220,000000,64.35,64.52,63.46,63.47,34708,0
+AVGE.US,D,20231221,000000,64.1294,64.33,63.85,64.32,14080,0
+AVGE.US,D,20231222,000000,64.39,64.67,64.235,64.48,44832,0
+AVGE.US,D,20231226,000000,64.74,64.94,64.52,64.89,22339,0
+AVGE.US,D,20231227,000000,64.94,65.12,64.8254,65.04,32464,0
+AVGE.US,D,20231228,000000,65.07,65.1482,64.93,65.01,30516,0
+AVGE.US,D,20231229,000000,64.82,65.0399,64.6335,64.76,22414,0
+AVGE.US,D,20240102,000000,64.39,64.6,64.1421,64.35,29735,0
+AVGE.US,D,20240103,000000,64,64.09,63.629,63.69,47030,0
+AVGE.US,D,20240104,000000,63.78,63.93,63.53,63.54,29599,0
+AVGE.US,D,20240105,000000,63.68,64.06,63.4951,63.73,26201,0
+AVGE.US,D,20240108,000000,63.73,64.28,63.4535,64.28,35937,0
+AVGE.US,D,20240109,000000,65.84,65.84,63.55,63.79,22264,0
+AVGE.US,D,20240110,000000,63.79,63.985,63.6823,63.98,25344,0
+AVGE.US,D,20240111,000000,64.04,64.04,63.3081,63.88,30727,0
+AVGE.US,D,20240112,000000,64.36,64.36,63.7439,63.93,24722,0
+AVGE.US,D,20240116,000000,63.36,63.5292,63.06,63.24,35597,0
+AVGE.US,D,20240117,000000,62.77,62.8,62.3995,62.8,139489,0
+AVGE.US,D,20240118,000000,62.8416,63.2,62.6931,63.19,21939,0
+AVGE.US,D,20240119,000000,63.48,63.77,63.0957,63.77,24838,0
+AVGE.US,D,20240122,000000,63.98,64.1635,63.91,64.11,44042,0
+AVGE.US,D,20240123,000000,64.11,64.24,63.85,64.1,40575,0
+AVGE.US,D,20240124,000000,64.57,64.65,64.15,64.23,44034,0
+AVGE.US,D,20240125,000000,64.69,64.69,64.3302,64.67,49929,0
+AVGE.US,D,20240126,000000,64.59,64.85,64.59,64.75,67716,0
+AVGE.US,D,20240129,000000,64.87,65.2,64.6267,65.2,30712,0
+AVGE.US,D,20240130,000000,64.85,65.19,64.85,65.13,35880,0
+AVGE.US,D,20240131,000000,64.86,64.97,64.23,64.23,27240,0
+AVGE.US,D,20240201,000000,64.54,64.83,64.06,64.83,28483,0
+AVGE.US,D,20240202,000000,64.69,65.11,64.46,64.97,33101,0
+AVGE.US,D,20240205,000000,64.74,64.74,64.1759,64.4,27009,0
+AVGE.US,D,20240206,000000,64.72,64.9,64.595,64.89,18384,0
+AVGE.US,D,20240207,000000,65.14,65.1601,64.78,65.12,41111,0
+AVGE.US,D,20240208,000000,65.16,65.31,64.97,65.27,17824,0
+AVGE.US,D,20240209,000000,65.43,65.59,65.12,65.59,28739,0
+AVGE.US,D,20240212,000000,65.59,66.17,65.59,65.98,30377,0
+AVGE.US,D,20240213,000000,64.97,65.02,64.31,64.7,34742,0
+AVGE.US,D,20240214,000000,65.17,65.45,64.91,65.42,18702,0
+AVGE.US,D,20240215,000000,65.879,66.24,65.82,66.23,18006,0
+AVGE.US,D,20240216,000000,66.26,66.38,65.8468,66.01,18156,0
+AVGE.US,D,20240220,000000,65.95,65.95,65.57,65.77,17592,0
+AVGE.US,D,20240221,000000,65.55,65.9,65.48,65.9,25976,0
+AVGE.US,D,20240222,000000,66.49,66.745,66.21,66.7,27745,0
+AVGE.US,D,20240223,000000,66.67,66.8695,66.635,66.7,34864,0
+AVGE.US,D,20240226,000000,66.81,66.81,66.49,66.62,27726,0
+AVGE.US,D,20240227,000000,66.75,66.85,66.74,66.82,19415,0
+AVGE.US,D,20240228,000000,66.53,66.7399,66.53,66.5741,122156,0
+AVGE.US,D,20240229,000000,66.84,67.116,66.6956,67.06,21205,0
+AVGE.US,D,20240301,000000,66.97,67.57,66.97,67.57,22212,0
+AVGE.US,D,20240304,000000,67.67,67.67,67.3875,67.46,22007,0
+AVGE.US,D,20240305,000000,67.29,67.506,66.95,67.16,18432,0
+AVGE.US,D,20240306,000000,67.719,67.78,67.4301,67.59,13644,0
+AVGE.US,D,20240307,000000,67.86,68.17,67.86,68.08,72557,0
+AVGE.US,D,20240308,000000,68.385,68.461,67.7844,67.84,33644,0
+AVGE.US,D,20240311,000000,67.79,67.79,67.49,67.7,10314,0
+AVGE.US,D,20240312,000000,67.69,68.2099,67.63,68.19,51016,0
+AVGE.US,D,20240313,000000,68.29,68.43,68.15,68.25,23749,0
+AVGE.US,D,20240314,000000,68.47,68.47,67.525,67.83,44838,0
+AVGE.US,D,20240315,000000,67.77,67.92,67.6,67.6818,33183,0
+AVGE.US,D,20240318,000000,67.98,68.13,67.84,67.87,29986,0
+AVGE.US,D,20240319,000000,68.29,68.29,67.7137,68.17,14149,0
+AVGE.US,D,20240320,000000,68.25,69.01,68.0365,69.01,19973,0
+AVGE.US,D,20240321,000000,69.44,69.48,69.3353,69.38,19333,0
+AVGE.US,D,20240322,000000,69.38,69.38,68.9301,69.01,15890,0
+AVGE.US,D,20240325,000000,69.04,69.12,68.905,68.94,27727,0
+AVGE.US,D,20240326,000000,69.25,69.25,68.8,68.8,23485,0
+AVGE.US,D,20240327,000000,69.22,69.61,69.1149,69.61,30243,0
+AVGE.US,D,20240328,000000,69.75,69.85,69.63,69.82,17831,0
+AVGE.US,D,20240401,000000,70.24,70.27,69.4482,69.59,43952,0
+AVGE.US,D,20240402,000000,69.32,69.32,68.8771,69.13,33756,0
+AVGE.US,D,20240403,000000,69.14,69.53,69.04,69.44,45950,0
+AVGE.US,D,20240404,000000,70.08,70.08,68.7459,68.79,45409,0
+AVGE.US,D,20240405,000000,68.74,69.43,68.74,69.29,28092,0
+AVGE.US,D,20240408,000000,69.48,69.61,69.36,69.47,23135,0
+AVGE.US,D,20240409,000000,69.82,69.82,69.0599,69.55,27057,0
+AVGE.US,D,20240410,000000,68.83,68.88,68.3142,68.63,35898,0
+AVGE.US,D,20240411,000000,69.01,69.01,68.2017,68.81,27389,0
+AVGE.US,D,20240412,000000,68.54,68.54,67.553,67.71,26510,0
+AVGE.US,D,20240415,000000,68.18,68.2643,66.9799,67.14,32767,0
+AVGE.US,D,20240416,000000,66.91,66.925,66.4,66.67,39890,0
+AVGE.US,D,20240417,000000,66.83,66.83,66.25,66.41,18938,0
+AVGE.US,D,20240418,000000,66.73,66.86,66.287,66.38,24124,0
+AVGE.US,D,20240419,000000,66.17,66.59,66.17,66.38,28984,0
+AVGE.US,D,20240422,000000,66.5,67.27,66.43,66.96,23261,0
+AVGE.US,D,20240423,000000,67.0365,67.74,67.0365,67.68,18502,0
+AVGE.US,D,20240424,000000,67.78,67.78,67.265,67.62,11161,0
+AVGE.US,D,20240425,000000,66.74,67.4,66.593,67.36,15575,0
+AVGE.US,D,20240426,000000,67.69,67.92,67.58,67.84,11822,0
+AVGE.US,D,20240429,000000,68.06,68.2,67.98,68.14,30821,0
+AVGE.US,D,20240430,000000,67.7919,67.85,67,67,16516,0
+AVGE.US,D,20240501,000000,66.84,67.75,66.71,66.89,29622,0
+AVGE.US,D,20240502,000000,67.55,67.78,67.07,67.74,18615,0
+AVGE.US,D,20240503,000000,68.43,68.6934,68.12,68.38,17989,0
+AVGE.US,D,20240506,000000,68.77,68.96,68.7185,68.96,21133,0
+AVGE.US,D,20240507,000000,69.09,69.2,68.9751,68.99,18365,0
+AVGE.US,D,20240508,000000,68.79,68.99,68.655,68.99,12076,0
+AVGE.US,D,20240509,000000,68.99,69.4507,68.9775,69.4507,16931,0
+AVGE.US,D,20240510,000000,69.7693,69.7693,69.385,69.52,10801,0
+AVGE.US,D,20240513,000000,69.87,69.87,69.463,69.55,18483,0
+AVGE.US,D,20240514,000000,69.87,69.96,69.66,69.95,23281,0
+AVGE.US,D,20240515,000000,70.29,70.59,70.08,70.59,35432,0
+AVGE.US,D,20240516,000000,70.63,70.63,70.3112,70.36,37140,0
+AVGE.US,D,20240517,000000,70.34,70.56,70.34,70.56,25703,0
+AVGE.US,D,20240520,000000,70.66,70.76,70.52,70.54,17287,0
+AVGE.US,D,20240521,000000,70.58,70.58,70.3079,70.49,30482,0
+AVGE.US,D,20240522,000000,70.41,70.41,69.8799,70.01,14308,0
+AVGE.US,D,20240523,000000,70.43,70.43,69.1501,69.35,14013,0
+AVGE.US,D,20240524,000000,69.78,69.98,69.66,69.94,11516,0
+AVGE.US,D,20240528,000000,70.26,70.26,69.7259,69.91,13517,0
+AVGE.US,D,20240529,000000,69.41,69.41,69.0358,69.08,15717,0
+AVGE.US,D,20240530,000000,69.12,69.51,69.12,69.42,28361,0
+AVGE.US,D,20240531,000000,69.6145,69.99,69.11,69.99,22705,0
+AVGE.US,D,20240603,000000,70.3,70.3,69.3271,69.83,70516,0
+AVGE.US,D,20240604,000000,69.34,69.42,69.0099,69.22,56872,0
+AVGE.US,D,20240605,000000,69.5,69.84,69.2256,69.84,39686,0
+AVGE.US,D,20240606,000000,69.83,69.89,69.685,69.86,28341,0
+AVGE.US,D,20240607,000000,69.53,69.82,69.37,69.42,16398,0
+AVGE.US,D,20240610,000000,69.34,69.7085,69.08,69.67,12061,0
+AVGE.US,D,20240611,000000,69.02,69.42,68.9619,69.42,19041,0
+AVGE.US,D,20240612,000000,70.45,70.5453,70,70.04,40456,0
+AVGE.US,D,20240613,000000,70.06,70.06,69.23,69.54,56086,0
+AVGE.US,D,20240614,000000,69.36,69.36,68.82,69.16,38907,0
+AVGE.US,D,20240617,000000,68.95,69.71,68.95,69.68,22596,0
+AVGE.US,D,20240618,000000,69.78,69.94,69.7401,69.93,14361,0
+AVGE.US,D,20240620,000000,70.06,70.06,69.69,69.87,20777,0
+AVGE.US,D,20240621,000000,69.92,69.92,69.504,69.7,35271,0
+AVGE.US,D,20240624,000000,69.82,70.31,69.817,70.06,19289,0
+AVGE.US,D,20240625,000000,69.9185,69.9185,69.7001,69.91,21119,0
+AVGE.US,D,20240626,000000,69.22,69.22,68.89,69.15,18262,0
+AVGE.US,D,20240627,000000,69.31,69.31,69.03,69.22,27785,0
+AVGE.US,D,20240628,000000,69.51,69.71,69.1267,69.32,36044,0
+AVGE.US,D,20240701,000000,69.76,69.76,69.0701,69.26,29926,0
+AVGE.US,D,20240702,000000,69.27,69.54,69.22,69.54,18072,0
+AVGE.US,D,20240703,000000,69.79,69.94,69.63,69.82,14637,0
+AVGE.US,D,20240705,000000,69.95,70,69.6262,69.94,31820,0
+AVGE.US,D,20240708,000000,72,72,69.84,69.95,32732,0
+AVGE.US,D,20240709,000000,70.09,70.12,69.745,69.82,16167,0
+AVGE.US,D,20240710,000000,70.26,70.52,70.01,70.51,32771,0
+AVGE.US,D,20240711,000000,71.07,71.15,70.8,71.04,18582,0
+AVGE.US,D,20240712,000000,71.4,71.76,71.2907,71.44,19078,0
+AVGE.US,D,20240715,000000,71.52,72.06,71.4724,71.67,39927,0
+AVGE.US,D,20240716,000000,71.99,72.66,71.805,72.65,43639,0
+AVGE.US,D,20240717,000000,72.61,72.61,71.91,71.94,18079,0
+AVGE.US,D,20240718,000000,72.21,72.33,71.1599,71.34,16171,0
+AVGE.US,D,20240719,000000,71.01,71.1887,70.69,70.77,9867,0
+AVGE.US,D,20240722,000000,71.06,71.44,70.991,71.44,23802,0
+AVGE.US,D,20240723,000000,71.32,71.39,71.085,71.22,17755,0
+AVGE.US,D,20240724,000000,71.06,71.06,69.976,70.02,24657,0
+AVGE.US,D,20240725,000000,69.9,70.82,69.87,70.04,38811,0
+AVGE.US,D,20240726,000000,70.59,71.065,70.574,70.97,30023,0
+AVGE.US,D,20240729,000000,71.18,71.18,70.6,70.77,22175,0
+AVGE.US,D,20240730,000000,70.9,71.119,70.5016,70.84,50522,0
+AVGE.US,D,20240731,000000,71.58,72.14,71.455,71.68,28448,0
+AVGE.US,D,20240801,000000,72.26,72.26,69.7772,70.2,54957,0
+AVGE.US,D,20240802,000000,69.74,69.74,68.04,68.54,38221,0
+AVGE.US,D,20240805,000000,65.84,67.42,65.71,66.65,46638,0
+AVGE.US,D,20240806,000000,67.04,67.7901,66.5525,67.19,47957,0
+AVGE.US,D,20240807,000000,68.31,68.31,66.87,66.91,18705,0
+AVGE.US,D,20240808,000000,67.65,68.36,67.415,68.33,20190,0
+AVGE.US,D,20240809,000000,68.29,68.6,68.1601,68.57,9692,0
+AVGE.US,D,20240812,000000,69.05,69.05,68.35,68.46,47386,0
+AVGE.US,D,20240813,000000,68.7955,69.34,68.6,69.34,27003,0
+AVGE.US,D,20240814,000000,69.4,69.4799,69.12,69.37,32845,0
+AVGE.US,D,20240815,000000,70.11,70.64,70.11,70.53,15118,0
+AVGE.US,D,20240816,000000,70.62,70.8,70.45,70.78,28644,0
+AVGE.US,D,20240819,000000,70.92,71.45,70.92,71.45,23887,0
+AVGE.US,D,20240820,000000,71.47,71.47,70.89,71,34753,0
+AVGE.US,D,20240821,000000,71.32,71.53,71.22,71.53,30623,0
+AVGE.US,D,20240822,000000,71.54,71.59,70.8968,71.05,16668,0
+AVGE.US,D,20240823,000000,71.43,72.33,71.43,72.33,28222,0
+AVGE.US,D,20240826,000000,72.5,72.55,72.0719,72.18,62605,0
+AVGE.US,D,20240827,000000,72.28,72.28,71.9425,72.18,31138,0
+AVGE.US,D,20240828,000000,71.88,72.03,71.468,71.77,21133,0
+AVGE.US,D,20240829,000000,72.02,72.43,71.8,71.98,25888,0
+AVGE.US,D,20240830,000000,72.1,72.48,71.84,72.46,8916,0
+AVGE.US,D,20240903,000000,71.93,71.93,70.76,70.92,42211,0
+AVGE.US,D,20240904,000000,70.73,71.1799,70.57,70.74,15648,0
+AVGE.US,D,20240905,000000,70.85,70.99,70.2932,70.54,28794,0
+AVGE.US,D,20240906,000000,70.72,70.72,69.29,69.39,20088,0
+AVGE.US,D,20240909,000000,70.18,70.23,69.72,69.97,37258,0
+AVGE.US,D,20240910,000000,70.04,70.04,69.15,69.81,25383,0
+AVGE.US,D,20240911,000000,69.65,70.21,68.69,70.21,11724,0
+AVGE.US,D,20240912,000000,70.32,70.79,69.96,70.79,24720,0
+AVGE.US,D,20240913,000000,71.17,71.535,71.16,71.48,31917,0
+AVGE.US,D,20240916,000000,71.67,71.8585,71.4518,71.8584,23824,0
+AVGE.US,D,20240917,000000,72.14,72.4094,71.785,72.06,38728,0
+AVGE.US,D,20240918,000000,72.12,72.63,71.8206,71.98,21981,0
+AVGE.US,D,20240919,000000,73.11,73.3399,72.7701,73.26,21829,0
+AVGE.US,D,20240920,000000,73.05,73.05,72.6138,72.86,18755,0
+AVGE.US,D,20240923,000000,73.16,73.2,72.96,73.14,24906,0
+AVGE.US,D,20240924,000000,73.53,73.5599,73.2065,73.55,8649,0
+AVGE.US,D,20240925,000000,73.46,73.46,72.94,72.98,10983,0
+AVGE.US,D,20240926,000000,73.65,73.8944,73.56,73.77,41231,0
+AVGE.US,D,20240927,000000,73.84,74.23,73.7713,73.84,25604,0
+AVGE.US,D,20240930,000000,73.705,73.87,73.32,73.87,12052,0
+AVGE.US,D,20241001,000000,73.81,73.81,73.0018,73.51,15958,0
+AVGE.US,D,20241002,000000,73.62,73.64,73.22,73.55,16382,0
+AVGE.US,D,20241003,000000,73.24,73.3,72.94,73.21,21984,0
+AVGE.US,D,20241004,000000,73.74,73.94,73.4127,73.94,16726,0
+AVGE.US,D,20241007,000000,73.91,73.91,73.2004,73.47,21333,0
+AVGE.US,D,20241008,000000,73.45,73.45,73.15,73.39,9117,0
+AVGE.US,D,20241009,000000,73.33,73.75,73.14,73.68,21003,0
+AVGE.US,D,20241010,000000,73.58,73.58,73.2056,73.55,9351,0
+AVGE.US,D,20241011,000000,73.68,74.3,73.68,74.18,15460,0
+AVGE.US,D,20241014,000000,74.27,74.62,74.085,74.46,20029,0
+AVGE.US,D,20241015,000000,74.56,74.56,73.88,73.88,11367,0
+AVGE.US,D,20241016,000000,74.22,74.5791,74.22,74.44,14016,0
+AVGE.US,D,20241017,000000,74.77,74.77,74.3745,74.48,13895,0
+AVGE.US,D,20241018,000000,74.71,74.75,74.5,74.68,12538,0
+AVGE.US,D,20241021,000000,74.5,74.528,73.7929,74.01,23651,0
+AVGE.US,D,20241022,000000,73.91,73.91,73.599,73.86,15688,0
+AVGE.US,D,20241023,000000,73.34,73.5899,72.9,73.31,21636,0
+AVGE.US,D,20241024,000000,73.64,73.64,73.1,73.47,21169,0
+AVGE.US,D,20241025,000000,73.75,73.9,73.1797,73.25,43821,0
+AVGE.US,D,20241028,000000,73.89,73.89,73.56,73.7074,41371,0
+AVGE.US,D,20241029,000000,73.35,73.58,73.2043,73.46,20158,0
+AVGE.US,D,20241030,000000,73.23,73.7393,73.23,73.3197,12121,0
+AVGE.US,D,20241031,000000,73.16,73.17,72.5438,72.61,32759,0
+AVGE.US,D,20241101,000000,73.05,73.1967,72.6571,72.69,24229,0
+AVGE.US,D,20241104,000000,72.76,73.03,72.67,72.6782,18961,0
+AVGE.US,D,20241105,000000,73.014,73.74,73.014,73.73,27991,0
+AVGE.US,D,20241106,000000,75.49,75.53,74.61452,75.51,24074,0
+AVGE.US,D,20241107,000000,75.85,76.01,75.67,75.9,18900,0
+AVGE.US,D,20241108,000000,75.75,75.75,75.4783,75.6354,19620,0
+AVGE.US,D,20241111,000000,75.97,76.24,75.8388,75.97,20632,0
+AVGE.US,D,20241112,000000,75.5707,75.97,75.0056,75.26,38702,0
+AVGE.US,D,20241113,000000,75.293,75.5,75,75.0026,13980,0
+AVGE.US,D,20241114,000000,75.27,75.29,74.6354,74.74,24423,0
+AVGE.US,D,20241115,000000,74.5215,74.61,74.06,74.1949,11003,0
+AVGE.US,D,20241118,000000,74.285,74.69,74.285,74.59,39221,0
+AVGE.US,D,20241119,000000,74.03,74.7,74.03,74.65,30840,0
+AVGE.US,D,20241120,000000,74.5253,74.64,74.0945,74.6399,33341,0
+AVGE.US,D,20241121,000000,74.84,75.32,74.5252,75.16,12645,0
+AVGE.US,D,20241122,000000,75.3,75.82,75.3,75.82,28097,0
+AVGE.US,D,20241125,000000,76.45,76.5477,76.1125,76.3681,18102,0
+AVGE.US,D,20241126,000000,76.25,76.26,75.91,76.1916,35453,0
+AVGE.US,D,20241127,000000,76.4899,76.4994,76.1,76.1373,16007,0
+AVGE.US,D,20241129,000000,76.4428,76.71,76.4102,76.563,9378,0
+AVGE.US,D,20241202,000000,76.65,76.73,76.3023,76.5747,27824,0
+AVGE.US,D,20241203,000000,76.44,76.68,76.18,76.61,22164,0
+AVGE.US,D,20241204,000000,76.65,76.69,76.409,76.59,15297,0
+AVGE.US,D,20241205,000000,76.742,76.8875,76.5696,76.5696,24039,0
+AVGE.US,D,20241206,000000,76.67,76.85,76.41,76.5011,12564,0
+AVGE.US,D,20241209,000000,76.74,76.92,76.28,76.29,16772,0
+AVGE.US,D,20241210,000000,76.14,76.3,75.8995,75.9,21842,0
+AVGE.US,D,20241211,000000,76.3,76.4696,76.185,76.39,12365,0
+AVGE.US,D,20241212,000000,76.175,76.1859,75.84,75.84,18012,0
+AVGE.US,D,20241213,000000,75.84,75.92,75.4499,75.61,21646,0
+AVGE.US,D,20241216,000000,75.54,75.7,75.45,75.48,23842,0
+AVGE.US,D,20241217,000000,75.055,75.1031,74.8797,74.98,29815,0
+AVGE.US,D,20241218,000000,75.0572,75.14,72.745,72.75,53786,0
+AVGE.US,D,20241219,000000,72.6499,72.74,71.91,71.91,30541,0
+AVGE.US,D,20241220,000000,71.8292,73,71.52,72.54,39766,0
+AVGE.US,D,20241223,000000,72.47,72.78,72.085,72.77,79048,0
+AVGE.US,D,20241224,000000,72.82,73.35,72.7677,73.35,63922,0
+AVGE.US,D,20241226,000000,73.0965,73.545,73.0965,73.51,49811,0
+AVGE.US,D,20241227,000000,73.02,73.25,72.51,72.93,42722,0
+AVGE.US,D,20241230,000000,72.1,72.6402,71.89,72.36,23968,0
+AVGE.US,D,20241231,000000,72.5049,72.74,72.1421,72.37,27236,0
+AVGE.US,D,20250102,000000,72.6,72.86,71.8847,72.24,37743,0
+AVGE.US,D,20250103,000000,72.63,72.9623,72.35,72.92,41252,0
+AVGE.US,D,20250106,000000,73.445,73.8,73.1,73.24,65866,0
+AVGE.US,D,20250107,000000,73.52,73.52,72.6101,72.82,29563,0
+AVGE.US,D,20250108,000000,72.44,73,72.2022,73,17618,0
+AVGE.US,D,20250110,000000,72.2,72.25,71.4405,71.66,46669,0
+AVGE.US,D,20250113,000000,71.1224,71.84,71.09,71.84,70205,0
+AVGE.US,D,20250114,000000,72.2899,72.45,71.83,72.3,38814,0
+AVGE.US,D,20250115,000000,73.5167,73.5167,73.2184,73.39,21305,0
+AVGE.US,D,20250116,000000,73.51,73.69,73.3501,73.5,41215,0
+AVGE.US,D,20250117,000000,74.009,74.21,73.99,74.0593,26185,0
+AVGE.US,D,20250121,000000,74.659,74.96,74.52,74.96,44601,0
+AVGE.US,D,20250122,000000,75.1,75.16,74.83,75.14,40750,0
+AVGE.US,D,20250123,000000,74.83,75.2,74.795,75.2,26486,0
+AVGE.US,D,20250124,000000,75.28,75.3412,75.0616,75.16,21359,0
+AVGE.US,D,20250127,000000,74.8,74.94,74.29,74.68,41428,0
+AVGE.US,D,20250128,000000,74.6499,74.91,74.435,74.84,27506,0
+AVGE.US,D,20250129,000000,74.8547,75.08,74.58,74.8,25867,0
+AVGE.US,D,20250130,000000,75.1,75.64,75.1,75.24,25207,0
+AVGE.US,D,20250131,000000,75.43,75.58,74.535,74.65,33912,0
+AVGE.US,D,20250203,000000,73.5,74.2159,73.23,73.97,21566,0
+AVGE.US,D,20250204,000000,74.1,74.67,73.98,74.65,22393,0
+AVGE.US,D,20250205,000000,74.69,74.9992,74.52,74.96,21179,0
+AVGE.US,D,20250206,000000,75.26,75.46,74.92,75.2,17078,0
+AVGE.US,D,20250207,000000,75.3,75.3,74.5415,74.59,15043,0
+AVGE.US,D,20250210,000000,74.82,75.15,74.76,74.94,25230,0
+AVGE.US,D,20250211,000000,74.69,75.09,74.69,74.9717,34905,0
+AVGE.US,D,20250212,000000,74.3285,74.84,74.27,74.73,25885,0
+AVGE.US,D,20250213,000000,74.9499,75.43,74.9088,75.37,18632,0
+AVGE.US,D,20250214,000000,75.75,75.75,75.4753,75.58,48662,0
+AVGE.US,D,20250218,000000,75.93,76.1,75.62,75.99,26724,0
+AVGE.US,D,20250219,000000,75.6,75.86,75.57,75.83,27215,0
+AVGE.US,D,20250220,000000,75.71,75.7854,75.1401,75.6,153181,0
+AVGE.US,D,20250221,000000,75.86,75.86,74.25,74.37,73355,0
+AVGE.US,D,20250224,000000,74.46,74.57,74.0107,74.14,33290,0
+AVGE.US,D,20250225,000000,74.32,74.469,73.63,74.12,24457,0
+AVGE.US,D,20250226,000000,74.3,74.72,73.9401,74.15,20024,0
+AVGE.US,D,20250227,000000,74.15,74.19,73.26,73.27,53881,0
+AVGE.US,D,20250228,000000,73.0814,73.82,72.89,73.78,23484,0
+AVGE.US,D,20250303,000000,74.42,74.42,72.55,72.91,40978,0
+AVGE.US,D,20250304,000000,72.12,72.91,71.33,72.12,48352,0
+AVGE.US,D,20250305,000000,72.48,73.21,72.18,73.17,22714,0
+AVGE.US,D,20250306,000000,72.47,72.96,72.0901,72.3,42633,0
+AVGE.US,D,20250307,000000,72.1554,72.82,71.66,72.81,18682,0
+AVGE.US,D,20250310,000000,71.675,71.97,70.6,71.17,25147,0
+AVGE.US,D,20250311,000000,70.97,71.28,70.225,70.75,32903,0
+AVGE.US,D,20250312,000000,71.3618,71.45,70.42,70.95,63326,0
+AVGE.US,D,20250313,000000,70.75,70.79,69.89,70.14,23108,0
+AVGE.US,D,20250314,000000,70.78,71.63,70.74,71.6,32230,0
+AVGE.US,D,20250317,000000,71.6,72.48,71.6,72.37,15194,0
+AVGE.US,D,20250318,000000,72.0099,72.21,71.71,71.92,17971,0
+AVGE.US,D,20250319,000000,71.95,72.6901,71.88,72.55,16803,0
+AVGE.US,D,20250320,000000,72.2277,72.6,71.85,72.21,14079,0
+AVGE.US,D,20250321,000000,71.77,72.18,71.4629,72.01,33567,0
+AVGE.US,D,20250324,000000,72.67,73.12,72.595,73.03,32197,0
+AVGE.US,D,20250325,000000,73.25,73.2891,73,73.14,26292,0
+AVGE.US,D,20250326,000000,73.08,73.21,72.41,72.6,26756,0
+AVGE.US,D,20250327,000000,72.2281,72.77,72.2281,72.43,13752,0
+AVGE.US,D,20250328,000000,72.13,72.17,70.991,71.15,30244,0
+AVGE.US,D,20250331,000000,70.31,71.37,70.19,71.19,30923,0
+AVGE.US,D,20250401,000000,71,71.68,70.7,71.5182,31933,0
+AVGE.US,D,20250402,000000,70.94,72.2399,70.89,72.0701,29804,0
+AVGE.US,D,20250403,000000,69.96,70.0182,68.6,68.63,76911,0
+AVGE.US,D,20250404,000000,67,67.14,64.485,64.72,152014,0
+AVGE.US,D,20250407,000000,62.2785,66.13,61.7675,63.93,161722,0
+AVGE.US,D,20250408,000000,66.0629,66.0629,62.14,62.97,147970,0
+AVGE.US,D,20250409,000000,62.4724,68.355,62.4,67.94,40914,0
+AVGE.US,D,20250410,000000,66.788,66.788,64.5,65.89,64406,0
+AVGE.US,D,20250411,000000,66.04,67.3,65.57,67.18,58460,0
+AVGE.US,D,20250414,000000,68.13,68.3198,67.31,68.01,40156,0
+AVGE.US,D,20250415,000000,68.2999,68.5382,67.92,67.92,62282,0
+AVGE.US,D,20250416,000000,67.74,67.959,66.77,67.25,35666,0
+AVGE.US,D,20250417,000000,67.59,68.21,67.44,67.8,20910,0
+AVGE.US,D,20250421,000000,67.1299,67.8,66.0834,66.73,24848,0
+AVGE.US,D,20250422,000000,67.54,68.46,67.475,68.26,26326,0
+AVGE.US,D,20250423,000000,69.6699,69.93,68.7401,68.94,18530,0
+AVGE.US,D,20250424,000000,69.0001,70.46,69.0001,70.35,16976,0
+AVGE.US,D,20250425,000000,69.94,70.1799,69.61,70.1584,9234,0
+AVGE.US,D,20250428,000000,70.33,70.4467,69.86,70.43,32597,0
+AVGE.US,D,20250429,000000,70.3026,70.82,70.138,70.6815,17844,0
+AVGE.US,D,20250430,000000,69.3101,70.52,69.3101,70.52,10715,0
+AVGE.US,D,20250501,000000,70.92,71.22,70.77,70.77,19865,0
+AVGE.US,D,20250502,000000,71.81,72.15,71.6338,72.14,13690,0
+AVGE.US,D,20250505,000000,71.82,72.27,71.8041,71.83,15737,0
+AVGE.US,D,20250506,000000,71.55,71.9097,71.42,71.59,14545,0
+AVGE.US,D,20250507,000000,71.7888,71.81,71.27,71.65,18193,0
+AVGE.US,D,20250508,000000,72.08,72.63,71.8384,72,209809,0
+AVGE.US,D,20250509,000000,72.4208,72.5,72.03,72.24,7684,0
+AVGE.US,D,20250512,000000,74.04,74.182,73.695,74.06,20511,0
+AVGE.US,D,20250513,000000,74.09,74.79,74.08,74.55,23837,0
+AVGE.US,D,20250514,000000,74.575,74.6411,74.32,74.34,8614,0
+AVGE.US,D,20250515,000000,74.3399,75.03,74.2601,74.88,14247,0
+AVGE.US,D,20250516,000000,74.71,75.23,74.7,75.06,25045,0
+AVGE.US,D,20250519,000000,74.7102,75.36,74.2,75.36,43190,0
+AVGE.US,D,20250520,000000,76.1,76.1,74.9844,75.13,12238,0
+AVGE.US,D,20250521,000000,74.81,75.0038,74,74,18201,0
+AVGE.US,D,20250522,000000,73.9,74.33,73.83,74.01,11439,0
+AVGE.US,D,20250523,000000,73.5688,73.95,73.25,73.83,10493,0
+AVGE.US,D,20250527,000000,74.37,75.13,74.37,75.06,13400,0
+AVGE.US,D,20250528,000000,74.92,74.97,74.4494,74.55,17933,0
+AVGE.US,D,20250529,000000,74.89,74.89,74.32,74.82,13334,0
+AVGE.US,D,20250530,000000,74.45,74.73803,74.32,74.7,13803,0
+AVGE.US,D,20250602,000000,74.71,75.15,74.39,75.15,26120,0
+AVGE.US,D,20250603,000000,74.85,75.58,74.85,75.52,22850,0
+AVGE.US,D,20250604,000000,75.65,75.7699,75.4,75.4,25584,0
+AVGE.US,D,20250605,000000,75.59,75.72,75.2,75.41,19647,0
+AVGE.US,D,20250606,000000,76.0387,76.15,75.82,76.12,20127,0
+AVGE.US,D,20250609,000000,76.42,76.91,76.03,76.23,21821,0
+AVGE.US,D,20250610,000000,76.44,76.6,76.34,76.6,15941,0
+AVGE.US,D,20250611,000000,76.62,77.02,76.25,76.43,13494,0
+AVGE.US,D,20250612,000000,76.123,76.68,76.123,76.68,22210,0
+AVGE.US,D,20250613,000000,76,76.35,75.6762,75.83,22163,0
+AVGE.US,D,20250616,000000,76.5,76.7997,76.38,76.495,11979,0
+AVGE.US,D,20250617,000000,76.304,76.37,75.7692,75.81,27147,0
+AVGE.US,D,20250618,000000,75.872,76.5,75.7701,75.85,7525,0
+AVGE.US,D,20250620,000000,76.06,76.18,75.4915,75.63,21160,0
+AVGE.US,D,20250623,000000,75.59,76.2,75.2301,76.2,22336,0
+AVGE.US,D,20250624,000000,76.65,77.139,76.6,77.04,24006,0
+AVGE.US,D,20250625,000000,76.8795,77.13,76.6365,76.735,19025,0
+AVGE.US,D,20250626,000000,76.39,76.84,76.34,76.84,176987,0
+AVGE.US,D,20250627,000000,77.04,77.42,76.78,77.22,25225,0
+AVGE.US,D,20250630,000000,77.23,77.49,77.12,77.48,40630,0
+AVGE.US,D,20250701,000000,77.41,78.0099,77.22,77.87,21860,0
+AVGE.US,D,20250702,000000,77.7,78.35,77.63,78.35,28874,0
+AVGE.US,D,20250703,000000,78.5,78.8,78.5,78.77,13865,0
+AVGE.US,D,20250707,000000,78.5,78.75,77.575,77.96,24840,0
+AVGE.US,D,20250708,000000,78.12,78.375,78.0531,78.26,24470,0
+AVGE.US,D,20250709,000000,78.56,78.7,78.27,78.61,10726,0
+AVGE.US,D,20250710,000000,78.5399,79.12,78.5399,78.91,27189,0
+AVGE.US,D,20250711,000000,78.61,78.89,78.3233,78.48,19782,0
+AVGE.US,D,20250714,000000,78.41,78.62,78.35,78.62,14349,0
+AVGE.US,D,20250715,000000,78.5602,79.26,77.84,77.84,13115,0
+AVGE.US,D,20250716,000000,77.994,78.13,77.69,78.06,21816,0
+AVGE.US,D,20250717,000000,78.231,78.52,77.91,78.4908,10450,0
+AVGE.US,D,20250718,000000,78.75,78.76,78.355,78.47,10351,0
+AVGE.US,D,20250721,000000,78.78,79.07,78.61,78.61,28067,0
+AVGE.US,D,20250722,000000,78.735,79.11,78.63,79.08,15141,0
+AVGE.US,D,20250723,000000,79.47,80.02,79.39,80.02,24169,0
+AVGE.US,D,20250724,000000,79.78,79.99,79.6521,79.68,42346,0
+AVGE.US,D,20250725,000000,79.5499,79.89,79.47,79.89,21588,0
+AVGE.US,D,20250728,000000,79.78,79.78,79.4,79.5,25834,0
+AVGE.US,D,20250729,000000,79.61,79.61,79.3,79.39,14628,0
+AVGE.US,D,20250730,000000,79.3081,79.44,78.53,78.88,12413,0
+AVGE.US,D,20250731,000000,78.94,79.29,78.5,78.52,100936,0
+AVGE.US,D,20250801,000000,77.89,77.89,77.13,77.52,14878,0
+AVGE.US,D,20250804,000000,78.22,78.66,78.0933,78.47,85023,0
+AVGE.US,D,20250805,000000,78.6514,79.04,78.39,78.47,33804,0
+AVGE.US,D,20250806,000000,78.74,78.9892,78.55,78.85,14545,0
+AVGE.US,D,20250807,000000,79.37,79.57,78.68,78.9,13723,0
+AVGE.US,D,20250808,000000,79.24,79.4699,79.24,79.41,13314,0
+AVGE.US,D,20250811,000000,79.3909,79.6,79.1,79.21,18362,0
+AVGE.US,D,20250812,000000,79.69,80.4,79.608,80.4,23401,0
+AVGE.US,D,20250813,000000,80.6599,81,80.6399,81,10656,0
+AVGE.US,D,20250814,000000,80.46,80.73,80.365,80.73,20125,0
+AVGE.US,D,20250815,000000,80.8791,81.25,80.55,80.58,16255,0
+AVGE.US,D,20250818,000000,80.45,80.65,80.07,80.65,17650,0
+AVGE.US,D,20250819,000000,80.769,80.9,80.34,80.47,13172,0
+AVGE.US,D,20250820,000000,80.38,80.41,79.9501,80.34,22286,0
+AVGE.US,D,20250821,000000,79.93,80.2199,79.93,80.16,10368,0
+AVGE.US,D,20250822,000000,80.54,81.97,80.45,81.77,31522,0
+AVGE.US,D,20250825,000000,81.5459,81.65,81.25,81.25,26451,0
+AVGE.US,D,20250826,000000,81.1204,81.46,81.01,81.46,9186,0
+AVGE.US,D,20250827,000000,81.32,81.63,81.32,81.61,13083,0
+AVGE.US,D,20250828,000000,81.73,81.83,81.5001,81.82,25355,0
+AVGE.US,D,20250829,000000,81.6599,81.77,81.27,81.46,15206,0
+AVGE.US,D,20250902,000000,80.548,80.97,80.35,80.97,20361,0
+AVGE.US,D,20250903,000000,81.13,81.188,80.868,81.14,15099,0
+AVGE.US,D,20250904,000000,81.2199,81.83,81.21,81.83,19274,0
+AVGE.US,D,20250905,000000,82.232,82.2894,81.46,81.84,32194,0
+AVGE.US,D,20250908,000000,82.0799,82.12,81.68,82.12,11584,0
+AVGE.US,D,20250909,000000,82.088,82.64,81.8724,82.05,18914,0
+AVGE.US,D,20250910,000000,82.1601,82.4099,81.97,82.17,23883,0
+AVGE.US,D,20250911,000000,82.3601,83.09,82.3601,83.09,8849,0
+AVGE.US,D,20250912,000000,82.8001,82.91,82.72,82.72,8812,0
+AVGE.US,D,20250915,000000,82.945,83.06,82.91,83.03,18352,0
+AVGE.US,D,20250916,000000,83.14,83.2,82.75,82.98,16491,0
+AVGE.US,D,20250917,000000,83.18,83.4619,82.65,82.95,34383,0
+AVGE.US,D,20250918,000000,82.95,83.5,82.95,83.47,8333,0
+AVGE.US,D,20250919,000000,83.29,83.46,83.06,83.28,26553,0
+AVGE.US,D,20250922,000000,83.01,83.53,83.01,83.52,22758,0
+AVGE.US,D,20250923,000000,83.65,83.9,83.28,83.38,12699,0
+AVGE.US,D,20250924,000000,83.3531,83.3531,82.97,83.02,15669,0
+AVGE.US,D,20250925,000000,82.5886,82.7,82.216,82.58,15097,0
+AVGE.US,D,20250926,000000,82.86,83.1,82.725,83.1,13832,0
+AVGE.US,D,20250929,000000,83.5,83.7,83.015,83.23,15102,0
+AVGE.US,D,20250930,000000,83.2,83.41,82.9061,83.41,24937,0
+AVGE.US,D,20251001,000000,83.1945,83.7439,83.1945,83.66,32307,0
+AVGE.US,D,20251002,000000,83.848,83.89,83.3112,83.74,23286,0
+AVGE.US,D,20251003,000000,83.935,84.2974,83.83,84.01,8669,0
+AVGE.US,D,20251006,000000,84.13,84.28,84.005,84.0976,20402,0
+AVGE.US,D,20251007,000000,84.2449,84.27,83.41,83.559,26940,0
+AVGE.US,D,20251008,000000,83.6,84.02,83.6,83.9603,15882,0
+AVGE.US,D,20251009,000000,84.14,84.14,83.25,83.4124,31589,0
+AVGE.US,D,20251010,000000,83.4448,83.65,81.1984,81.1984,49454,0
+AVGE.US,D,20251013,000000,82.35,82.6,82.124,82.5342,18148,0
+AVGE.US,D,20251014,000000,81.49,83.145,81.49,82.7961,17143,0
+AVGE.US,D,20251015,000000,83.46,83.7072,82.75,83.21,23540,0
+AVGE.US,D,20251016,000000,83.3655,83.4909,82.455,82.7476,22633,0
+AVGE.US,D,20251017,000000,82.6,83.01,82.21,82.9193,10604,0
+AVGE.US,D,20251020,000000,83.5004,83.89,83.16,83.8149,12561,0
+AVGE.US,D,20251021,000000,83.62,83.89,83.4938,83.7,17405,0
+AVGE.US,D,20251022,000000,83.7,83.7736,82.9308,83.39,17663,0
+AVGE.US,D,20251023,000000,83.7718,84.07,83.5489,83.8901,11204,0
+AVGE.US,D,20251024,000000,84.5,84.5902,84.43,84.45,9638,0
+AVGE.US,D,20251027,000000,85.015,85.24,84.85,85.1142,22204,0
+AVGE.US,D,20251028,000000,84.9,85.12,84.7883,85.0541,20646,0
+AVGE.US,D,20251029,000000,85,85.269,84.4212,84.6834,31097,0
+AVGE.US,D,20251030,000000,84.15,84.62,84.0519,84.0519,18789,0
+AVGE.US,D,20251031,000000,84.13,84.42,83.8549,84.24,11733,0
+AVGE.US,D,20251103,000000,84.2,84.67,83.9077,84.2745,24493,0
+AVGE.US,D,20251104,000000,83.2499,83.78,83.23,83.2768,33483,0
+AVGE.US,D,20251105,000000,83.4625,84.23,83.45,83.9894,7026,0
+AVGE.US,D,20251106,000000,83.91,84.02,83.155,83.2947,9382,0
+AVGE.US,D,20251107,000000,82.7127,83.66,82.64,83.5594,20072,0
+AVGE.US,D,20251110,000000,84.425,84.81,84.055,84.68,27772,0
+AVGE.US,D,20251111,000000,84.73,85.0086,84.545,84.84,9069,0
+AVGE.US,D,20251112,000000,85.21,85.31,85.1001,85.141,13442,0
+AVGE.US,D,20251113,000000,84.9105,85.06,83.8515,83.9381,21697,0
+AVGE.US,D,20251114,000000,83.3293,84.3348,83.18,83.9084,26658,0
+AVGE.US,D,20251117,000000,83.51,83.94,82.57,82.8272,24861,0
+AVGE.US,D,20251118,000000,82.23,82.8499,81.9901,82.5262,26657,0
+AVGE.US,D,20251119,000000,82.545,83,82.17,82.5244,12084,0
+AVGE.US,D,20251120,000000,83.44,83.58,81.3323,81.3323,15512,0
+AVGE.US,D,20251121,000000,81.5,82.8481,81.435,82.39,16712,0
+AVGE.US,D,20251124,000000,82.72,83.3593,82.62,83.3014,19748,0
+AVGE.US,D,20251125,000000,83.69,84.4,83.32,84.35,43451,0
+AVGE.US,D,20251126,000000,84.521,85.2995,84.521,85.0384,25995,0
+AVGE.US,D,20251128,000000,85.08,85.47,85.08,85.4115,8827,0
+AVGE.US,D,20251201,000000,85.15,85.517,85.15,85.17,30670,0
+AVGE.US,D,20251202,000000,85.14,85.389,85.02,85.2308,26657,0
+AVGE.US,D,20251203,000000,85.47,85.86,85.12,85.8081,16773,0
+AVGE.US,D,20251204,000000,86,86.07,85.6759,85.92,17831,0
+AVGE.US,D,20251205,000000,86.22,86.4,86.0254,86.11,32843,0
+AVGE.US,D,20251208,000000,86.03,86.13,85.67,85.76,32784,0
+AVGE.US,D,20251209,000000,85.74,86.01,85.68,85.71,16904,0
+AVGE.US,D,20251210,000000,85.7,86.89,85.6696,86.72,21690,0
+AVGE.US,D,20251211,000000,86.8,87.19,86.48,87.18,54810,0
+AVGE.US,D,20251212,000000,87.255,88,86.25,86.43,35514,0
+AVGE.US,D,20251215,000000,86.9037,87.18,86.3,86.48,30925,0
+AVGE.US,D,20251216,000000,86.256,86.42,85.57,85.97,36405,0
+AVGE.US,D,20251217,000000,86.09,86.1599,85.385,85.42,39141,0
+AVGE.US,D,20251218,000000,85.41,85.729,85.105,85.24,38111,0
+AVGE.US,D,20251219,000000,85.5845,85.96,85.44,85.81,46444,0
+AVGE.US,D,20251222,000000,86.2233,86.42,86.11,86.38,50488,0
+AVGE.US,D,20251223,000000,86.48,86.6,86.3399,86.59,43327,0
+AVGE.US,D,20251224,000000,86.6,86.86,86.545,86.8292,19779,0
+AVGE.US,D,20251226,000000,86.8309,87.02,86.6,86.84,21280,0
+AVGE.US,D,20251229,000000,86.505,86.72,86.312,86.485,45217,0
+AVGE.US,D,20251230,000000,86.57,86.79,86.45,86.49,60030,0
+AVGE.US,D,20251231,000000,86.32,86.6,85.91,85.91,57009,0
+AVGE.US,D,20260102,000000,86.53,86.8,86.267,86.8,52183,0
+AVGE.US,D,20260105,000000,87.195,87.9199,87.09,87.65,63133,0
+AVGE.US,D,20260106,000000,87.7678,88.34,87.745,88.32,67147,0
+AVGE.US,D,20260107,000000,88.29,88.81,87.67,87.8,60136,0
+AVGE.US,D,20260108,000000,87.651,88.22,87.651,88.2,24773,0
+AVGE.US,D,20260109,000000,88.51,88.79,88.2095,88.76,51368,0
+AVGE.US,D,20260112,000000,88.63,89.03,88.48,89.03,22852,0
+AVGE.US,D,20260113,000000,89.31,89.82,88.645,88.8,59969,0
+AVGE.US,D,20260114,000000,88.7325,88.95,88.479,88.95,21426,0
+AVGE.US,D,20260115,000000,89.31,89.67,89.26,89.35,48389,0
+AVGE.US,D,20260116,000000,89.36,89.55,89.2,89.28,20359,0
+AVGE.US,D,20260120,000000,88.31,88.71,87.93,88.02,48650,0
+AVGE.US,D,20260121,000000,88.64,89.68,88.48,89.42,29686,0
+AVGE.US,D,20260122,000000,90.0797,90.0797,89.6,89.77,36096,0
+AVGE.US,D,20260123,000000,89.9,90,89.5,89.7,44811,0
+AVGE.US,D,20260126,000000,89.92,90.25,89.8724,90.02,37974,0
+AVGE.US,D,20260127,000000,90.38,90.79,90.32,90.78,36120,0
+AVGE.US,D,20260128,000000,90.95,90.95,90.4901,90.68,19879,0
+AVGE.US,D,20260129,000000,91.26,91.3444,90,91.15,27659,0
+AVGE.US,D,20260130,000000,90.7,90.75,89.788,90.28,38578,0
+AVGE.US,D,20260202,000000,89.965,91.02,89.965,90.83,46656,0
+AVGE.US,D,20260203,000000,91.24,91.565,90.2851,91.16,28811,0
+AVGE.US,D,20260204,000000,91.62,91.86,90.755,91.27,28152,0
+AVGE.US,D,20260205,000000,90.3536,90.875,90,90.21,35904,0
+AVGE.US,D,20260206,000000,91.335,92.3,91.07,92.26,27635,0
+AVGE.US,D,20260209,000000,92.03,92.95,92.01,92.72,52195,0
+AVGE.US,D,20260210,000000,93,93.18,92.6167,92.66,211898,0
+AVGE.US,D,20260211,000000,93.62,93.62,92.61,93.27,30327,0
+AVGE.US,D,20260212,000000,93.67,93.9,91.805,91.98,58184,0
+AVGE.US,D,20260213,000000,92.02,92.74,91.665,92.43,36550,0
+AVGE.US,D,20260217,000000,92.2505,92.64,91.507,92.46,58291,0
+AVGE.US,D,20260218,000000,92.68,93.245,92.61,92.87,44789,0

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

@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGV.US,D,20230630,000000,52.01,52.4,51.3099,51.4017,35765,0
+AVGV.US,D,20230703,000000,51.21,51.83,51.21,51.6912,5086,0
+AVGV.US,D,20230705,000000,51.38,51.43,51.22,51.27,9324,0
+AVGV.US,D,20230706,000000,50.45,50.47,50.15,50.46,20308,0
+AVGV.US,D,20230707,000000,50.79,51.42,50.7299,51.0046,58868,0
+AVGV.US,D,20230710,000000,51.01,51.3099,50.9601,51.2429,11066,0
+AVGV.US,D,20230711,000000,51.48,51.8475,51.47,51.8475,21506,0
+AVGV.US,D,20230712,000000,52.57,52.71,52.4817,52.545,10190,0
+AVGV.US,D,20230713,000000,52.94,53,52.8453,52.9267,10428,0
+AVGV.US,D,20230714,000000,52.72,52.72,52.3928,52.3928,21198,0
+AVGV.US,D,20230717,000000,52.35,52.63,52.2887,52.5378,12528,0
+AVGV.US,D,20230718,000000,52.4,53.21,52.4,53.1329,31903,0
+AVGV.US,D,20230719,000000,53.14,53.42,53.14,53.3504,6202,0
+AVGV.US,D,20230720,000000,53.62,53.62,53.1,53.1484,15813,0
+AVGV.US,D,20230721,000000,53.17,53.17,53.03,53.0594,6494,0
+AVGV.US,D,20230724,000000,53.32,53.5041,53.26,53.3858,16101,0
+AVGV.US,D,20230725,000000,53.505,53.74,53.505,53.5562,14840,0
+AVGV.US,D,20230726,000000,53.66,53.86,53.6,53.8083,6474,0
+AVGV.US,D,20230727,000000,54.29,54.29,53.45,53.4895,10573,0
+AVGV.US,D,20230728,000000,54.08,54.18,53.98,54.1096,10465,0
+AVGV.US,D,20230731,000000,54.295,54.44,54.295,54.3256,6757,0
+AVGV.US,D,20230801,000000,54.29,54.29,53.8423,54.013,9975,0
+AVGV.US,D,20230802,000000,53.61,53.61,53.2186,53.2186,3764,0
+AVGV.US,D,20230803,000000,52.97,53.29,52.942,53.2565,15911,0
+AVGV.US,D,20230804,000000,53.58,53.769,53.2894,53.2894,12739,0
+AVGV.US,D,20230807,000000,53.6,53.67,53.4572,53.6401,10119,0
+AVGV.US,D,20230808,000000,53.3,53.38,52.78,53.3401,14768,0
+AVGV.US,D,20230809,000000,53.4799,53.52,53.2305,53.2305,4248,0
+AVGV.US,D,20230810,000000,53.62,53.83,53.15,53.1666,5911,0
+AVGV.US,D,20230811,000000,53.11,53.165,53.0227,53.0227,3686,0
+AVGV.US,D,20230814,000000,53,53,52.57,52.9407,7051,0
+AVGV.US,D,20230815,000000,52.51,52.51,52.23,52.24,3017,0
+AVGV.US,D,20230816,000000,52.16,52.37,51.7932,51.7932,9401,0
+AVGV.US,D,20230817,000000,52.4,52.4,51.6,51.6,24336,0
+AVGV.US,D,20230818,000000,51.54,51.65,51.358,51.6386,4499,0
+AVGV.US,D,20230821,000000,51.6799,51.76,51.46,51.6796,7451,0
+AVGV.US,D,20230822,000000,51.8,51.8,51.3844,51.403,6183,0
+AVGV.US,D,20230823,000000,51.37,51.87,51.37,51.7473,7307,0
+AVGV.US,D,20230824,000000,51.75,51.75,51.2245,51.2245,5269,0
+AVGV.US,D,20230825,000000,51.04,51.5,51.04,51.3907,2446,0
+AVGV.US,D,20230828,000000,51.62,51.98,51.62,51.8557,8742,0
+AVGV.US,D,20230829,000000,54.05,54.05,51.86,52.5767,8148,0
+AVGV.US,D,20230830,000000,52.76,52.8,52.5999,52.6486,46107,0
+AVGV.US,D,20230831,000000,52.8099,52.8099,52.6242,52.65,20924,0
+AVGV.US,D,20230901,000000,53.51,53.51,52.9899,53.0531,5936,0
+AVGV.US,D,20230905,000000,52.76,52.76,52.5201,52.525,7911,0
+AVGV.US,D,20230906,000000,52.56,52.56,52.09,52.1893,6050,0
+AVGV.US,D,20230907,000000,52.03,52.04,51.8301,51.8624,10679,0
+AVGV.US,D,20230908,000000,51.8604,52.05,51.845,51.9325,3799,0
+AVGV.US,D,20230911,000000,52.36,52.36,52.1007,52.1007,6971,0
+AVGV.US,D,20230912,000000,52.46,52.46,52.1,52.1498,10085,0
+AVGV.US,D,20230913,000000,52.26,52.26,52.01,52.02,2080,0
+AVGV.US,D,20230914,000000,52.09,52.73,52.09,52.6963,2128,0
+AVGV.US,D,20230915,000000,52.65,52.65,52.25,52.31,10970,0
+AVGV.US,D,20230918,000000,52.4,52.4,52.08,52.22,25742,0
+AVGV.US,D,20230919,000000,52.48,52.48,51.95,52.1733,5042,0
+AVGV.US,D,20230920,000000,52.58,52.58,51.8447,51.8447,5309,0
+AVGV.US,D,20230921,000000,51.559,51.559,51.1665,51.1665,20666,0
+AVGV.US,D,20230922,000000,51.51,51.51,51.17,51.18,3589,0
+AVGV.US,D,20230925,000000,51.17,51.39,51.0699,51.39,8817,0
+AVGV.US,D,20230926,000000,51.08,51.08,50.6921,50.6921,1552,0
+AVGV.US,D,20230927,000000,50.9961,51.05,50.649,50.9295,14001,0
+AVGV.US,D,20230928,000000,51.2499,51.57,51.2499,51.48,7515,0
+AVGV.US,D,20230929,000000,51.72,51.72,51.1899,51.2,13045,0
+AVGV.US,D,20231002,000000,51.29,51.29,50.46,50.61,5925,0
+AVGV.US,D,20231003,000000,50.12,50.12,49.7915,49.842,3653,0
+AVGV.US,D,20231004,000000,49.5773,49.803,49.31,49.74,32744,0
+AVGV.US,D,20231005,000000,49.6,49.806,49.5999,49.806,7171,0
+AVGV.US,D,20231006,000000,49.88,50.57,49.88,50.3208,4684,0
+AVGV.US,D,20231009,000000,50.73,50.74,50.6355,50.6355,8345,0
+AVGV.US,D,20231010,000000,51.09,51.4067,51.09,51.1873,3194,0
+AVGV.US,D,20231011,000000,51.0315,51.2768,50.98,51.2768,1052,0
+AVGV.US,D,20231012,000000,51.49,51.49,50.52,50.7764,3560,0
+AVGV.US,D,20231013,000000,51,51,50.505,50.505,2143,0
+AVGV.US,D,20231016,000000,51.14,51.14,51.102,51.13,2567,0
+AVGV.US,D,20231017,000000,51.09,51.565,51,51.3834,4751,0
+AVGV.US,D,20231018,000000,50.9917,50.9917,50.51,50.6064,2895,0
+AVGV.US,D,20231019,000000,50.51,50.64,50.1418,50.1418,2288,0
+AVGV.US,D,20231020,000000,49.77,49.82,49.4975,49.4975,3169,0
+AVGV.US,D,20231023,000000,49.4601,49.595,49.231,49.231,6482,0
+AVGV.US,D,20231024,000000,49.66,49.66,49.28,49.4617,13269,0
+AVGV.US,D,20231025,000000,49.23,49.23,48.9305,48.9305,3284,0
+AVGV.US,D,20231026,000000,48.825,48.88,48.7953,48.7953,3188,0
+AVGV.US,D,20231027,000000,48.95,48.95,48.46,48.6,155631,0
+AVGV.US,D,20231030,000000,49.14,49.14,48.7501,49.0066,1120,0
+AVGV.US,D,20231031,000000,48.9082,49.15,48.9082,49.1377,3283,0
+AVGV.US,D,20231101,000000,49.38,49.4827,49.2099,49.4827,2501,0
+AVGV.US,D,20231102,000000,50.23,50.5444,50.2,50.5444,4036,0
+AVGV.US,D,20231103,000000,51.1891,51.49,51.1799,51.2836,14890,0
+AVGV.US,D,20231106,000000,51.29,51.29,50.8599,50.935,6131,0
+AVGV.US,D,20231107,000000,50.48,50.7,50.4599,50.5343,6030,0
+AVGV.US,D,20231108,000000,50.3599,50.3599,50.2352,50.2352,918,0
+AVGV.US,D,20231109,000000,50.3,50.57,49.99,49.99,5102,0
+AVGV.US,D,20231110,000000,50.085,50.56,49.9925,50.5536,4678,0
+AVGV.US,D,20231113,000000,50.32,50.64,50.32,50.5851,3497,0
+AVGV.US,D,20231114,000000,51.74,52.1772,51.69,52.0831,2716,0
+AVGV.US,D,20231115,000000,52.28,52.5306,52.2515,52.2515,9896,0
+AVGV.US,D,20231116,000000,52.0541,52.0541,51.6,51.7579,1256,0
+AVGV.US,D,20231117,000000,52.3,52.44,52.23,52.35,11642,0
+AVGV.US,D,20231120,000000,52.3336,52.63,52.3106,52.5988,1455,0
+AVGV.US,D,20231121,000000,52.375,52.375,52.27,52.2954,972,0
+AVGV.US,D,20231122,000000,52.47,52.47,52.31,52.46,7884,0
+AVGV.US,D,20231124,000000,52.42,52.75,52.42,52.6905,3987,0
+AVGV.US,D,20231127,000000,52.32,52.59,52.32,52.5582,4776,0
+AVGV.US,D,20231128,000000,52.5495,52.7634,52.53,52.5648,4707,0
+AVGV.US,D,20231129,000000,52.88,52.9,52.675,52.6896,4553,0
+AVGV.US,D,20231130,000000,52.7899,52.9,52.7377,52.895,3440,0
+AVGV.US,D,20231201,000000,53.08,53.81,53.0799,53.7934,5997,0
+AVGV.US,D,20231204,000000,53.55,53.71,53.44,53.6,8710,0
+AVGV.US,D,20231205,000000,53.3199,53.42,53.25,53.25,6741,0
+AVGV.US,D,20231206,000000,53.6809,53.6809,53.12,53.1246,9530,0
+AVGV.US,D,20231207,000000,53.21,53.5037,53.21,53.5037,5148,0
+AVGV.US,D,20231208,000000,53.87,53.87,53.64,53.73,12191,0
+AVGV.US,D,20231211,000000,53.76,53.93,53.72,53.92,12580,0
+AVGV.US,D,20231212,000000,53.74,53.8,53.6493,53.77,12072,0
+AVGV.US,D,20231213,000000,53.8,54.7318,53.5266,54.7318,3927,0
+AVGV.US,D,20231214,000000,55.8,55.96,55.66,55.8484,7614,0
+AVGV.US,D,20231215,000000,55.97,55.97,55.5001,55.5782,18666,0
+AVGV.US,D,20231218,000000,55.665,55.88,55.665,55.7309,7973,0
+AVGV.US,D,20231219,000000,56.2002,56.39,56.2002,56.3486,14300,0
+AVGV.US,D,20231220,000000,55.72,55.91,55.01,55.01,18081,0
+AVGV.US,D,20231221,000000,55.5,55.79,55.4401,55.79,29019,0
+AVGV.US,D,20231222,000000,55.9855,56.08,55.79,55.92,10939,0
+AVGV.US,D,20231226,000000,56.26,56.37,56.07,56.27,15760,0
+AVGV.US,D,20231227,000000,56.5,56.5,56.33,56.44,17342,0
+AVGV.US,D,20231228,000000,56.49,56.5,56.31,56.31,7794,0
+AVGV.US,D,20231229,000000,56.41,56.41,56.0001,56.12,13439,0
+AVGV.US,D,20240102,000000,55.84,56.04,55.702,55.78,26208,0
+AVGV.US,D,20240103,000000,55.37,55.44,55.1872,55.2,12331,0
+AVGV.US,D,20240104,000000,55.37,55.37,55.1,55.11,8521,0
+AVGV.US,D,20240105,000000,55.59,55.59,55.2061,55.28,3627,0
+AVGV.US,D,20240108,000000,55.146,55.69,55.1317,55.69,19710,0
+AVGV.US,D,20240109,000000,55.35,55.35,54.97,55.14,4614,0
+AVGV.US,D,20240110,000000,55.2,55.28,55.06,55.25,12236,0
+AVGV.US,D,20240111,000000,55.29,55.29,54.675,55.14,5774,0
+AVGV.US,D,20240112,000000,55.485,55.485,55.036,55.14,7958,0
+AVGV.US,D,20240116,000000,54.65,54.7,54.34,54.45,13354,0
+AVGV.US,D,20240117,000000,54.24,54.24,53.6801,54,11590,0
+AVGV.US,D,20240118,000000,54.23,54.44,53.962,54.44,8051,0
+AVGV.US,D,20240119,000000,54.225,54.83,54.225,54.7722,9378,0
+AVGV.US,D,20240122,000000,54.76,55.1525,54.76,55.1525,13258,0
+AVGV.US,D,20240123,000000,54.9615,55.045,54.925,55.0427,1396,0
+AVGV.US,D,20240124,000000,55.65,55.65,55.27,55.28,14220,0
+AVGV.US,D,20240125,000000,55.66,55.74,55.42,55.73,7708,0
+AVGV.US,D,20240126,000000,55.91,55.91,55.722,55.87,11820,0
+AVGV.US,D,20240129,000000,55.7,56.1262,55.69,56.1262,4474,0
+AVGV.US,D,20240130,000000,56.03,56.26,55.83,56.23,12257,0
+AVGV.US,D,20240131,000000,56.11,56.19,55.44,55.44,10030,0
+AVGV.US,D,20240201,000000,55.535,55.82,55.48,55.81,5421,0
+AVGV.US,D,20240202,000000,55.7,55.9,55.3901,55.8354,17337,0
+AVGV.US,D,20240205,000000,55.31,55.47,55.04,55.36,35384,0
+AVGV.US,D,20240206,000000,55.61,55.61,55.43,55.5651,21393,0
+AVGV.US,D,20240207,000000,55.59,55.81,55.574,55.76,16993,0
+AVGV.US,D,20240208,000000,55.5733,55.93,55.5733,55.93,12578,0
+AVGV.US,D,20240209,000000,55.95,56.13,55.78,56.13,12197,0
+AVGV.US,D,20240212,000000,56.2,56.77,56.2,56.62,11030,0
+AVGV.US,D,20240213,000000,55.97,55.97,55.1179,55.46,6805,0
+AVGV.US,D,20240214,000000,55.85,56.03,55.62,56.03,17976,0
+AVGV.US,D,20240215,000000,56.405,56.83,56.405,56.83,8804,0
+AVGV.US,D,20240216,000000,56.57,56.99,56.57,56.68,13437,0
+AVGV.US,D,20240220,000000,56.67,56.67,56.415,56.4208,20130,0
+AVGV.US,D,20240221,000000,56.4589,56.68,56.43,56.68,11345,0
+AVGV.US,D,20240222,000000,57.03,57.18,56.88,57.18,9231,0
+AVGV.US,D,20240223,000000,57.1135,57.37,57.1135,57.3,11434,0
+AVGV.US,D,20240226,000000,57.27,57.38,57.0793,57.18,7127,0
+AVGV.US,D,20240227,000000,57.4,57.48,57.3198,57.46,16649,0
+AVGV.US,D,20240228,000000,57.34,57.34,57.21,57.21,4362,0
+AVGV.US,D,20240229,000000,57.67,57.67,57.32,57.63,11411,0
+AVGV.US,D,20240301,000000,57.564,58.05,57.564,58.05,15991,0
+AVGV.US,D,20240304,000000,58.23,58.23,57.88,57.88,20992,0
+AVGV.US,D,20240305,000000,57.799,58.17,57.72,57.83,13311,0
+AVGV.US,D,20240306,000000,58.32,58.3656,58.0362,58.18,14841,0
+AVGV.US,D,20240307,000000,58.54,58.72,58.54,58.66,11949,0
+AVGV.US,D,20240308,000000,58.8485,58.8485,58.36,58.46,6624,0
+AVGV.US,D,20240311,000000,58.2297,58.34,57.92,58.34,6946,0
+AVGV.US,D,20240312,000000,58.55,58.5705,58.39,58.5705,12693,0
+AVGV.US,D,20240313,000000,58.71,58.8199,58.65,58.75,20401,0
+AVGV.US,D,20240314,000000,58.79,58.79,58.09,58.34,8808,0
+AVGV.US,D,20240315,000000,58.43,58.53,58.3054,58.41,8638,0
+AVGV.US,D,20240318,000000,58.48,58.5993,58.4254,58.4254,8230,0
+AVGV.US,D,20240319,000000,58.39,58.83,58.39,58.81,10534,0
+AVGV.US,D,20240320,000000,58.75,59.6192,58.7499,59.61,10795,0
+AVGV.US,D,20240321,000000,59.95,60,59.91,59.9471,10142,0
+AVGV.US,D,20240322,000000,60.02,60.02,59.5431,59.5431,5287,0
+AVGV.US,D,20240325,000000,59.66,59.69,59.55,59.57,8131,0
+AVGV.US,D,20240326,000000,59.74,59.74,59.422,59.422,4996,0
+AVGV.US,D,20240327,000000,59.79,60.154,59.7377,60.154,4601,0
+AVGV.US,D,20240328,000000,60.37,60.44,60.2984,60.4169,14257,0
+AVGV.US,D,20240401,000000,60.7,60.7,60.12,60.23,13244,0
+AVGV.US,D,20240402,000000,60.07,60.07,59.6466,59.86,10782,0
+AVGV.US,D,20240403,000000,60.0668,60.25,60.0668,60.23,6819,0
+AVGV.US,D,20240404,000000,60.565,60.65,59.65,59.73,6737,0
+AVGV.US,D,20240405,000000,59.74,60.122,59.74,60.0659,3867,0
+AVGV.US,D,20240408,000000,60.44,60.44,60.3,60.3,4810,0
+AVGV.US,D,20240409,000000,60.49,60.55,59.91,60.33,6100,0
+AVGV.US,D,20240410,000000,59.65,59.65,59.278,59.5,13458,0
+AVGV.US,D,20240411,000000,59.52,59.56,59.07,59.56,3703,0
+AVGV.US,D,20240412,000000,58.99,58.99,58.512,58.6014,2284,0
+AVGV.US,D,20240415,000000,59.24,59.24,58.14,58.27,5975,0
+AVGV.US,D,20240416,000000,58.1,58.1,57.6772,57.73,3455,0
+AVGV.US,D,20240417,000000,57.85,57.85,57.5466,57.57,3415,0
+AVGV.US,D,20240418,000000,57.69,57.99,57.49,57.5333,15146,0
+AVGV.US,D,20240419,000000,57.8,57.895,57.57,57.62,8711,0
+AVGV.US,D,20240422,000000,57.83,58.46,57.8,58.221,14645,0
+AVGV.US,D,20240423,000000,58.33,58.83,58.33,58.83,2304,0
+AVGV.US,D,20240424,000000,58.755,58.81,58.54,58.7803,7190,0
+AVGV.US,D,20240425,000000,58.14,58.49,58.06,58.49,2770,0
+AVGV.US,D,20240426,000000,58.72,58.912,58.7199,58.89,4467,0
+AVGV.US,D,20240429,000000,59.14,59.24,59.025,59.24,18450,0
+AVGV.US,D,20240430,000000,59.12,59.12,58.08,58.08,8213,0
+AVGV.US,D,20240501,000000,57.89,58.5271,57.89,57.9043,5387,0
+AVGV.US,D,20240502,000000,58.38,58.79,58.34,58.72,9802,0
+AVGV.US,D,20240503,000000,59.145,59.23,58.9425,59.23,25594,0
+AVGV.US,D,20240506,000000,59.53,59.7,59.53,59.7,10106,0
+AVGV.US,D,20240507,000000,59.745,59.85,59.66,59.69,7616,0
+AVGV.US,D,20240508,000000,59.56,59.6616,59.46,59.6487,6743,0
+AVGV.US,D,20240509,000000,59.77,60.18,59.77,60.18,12486,0
+AVGV.US,D,20240510,000000,60.2,60.2,60.0615,60.16,4962,0
+AVGV.US,D,20240513,000000,60.44,60.44,60.1183,60.17,7906,0
+AVGV.US,D,20240514,000000,60.56,60.56,60.3277,60.52,4541,0
+AVGV.US,D,20240515,000000,60.4955,60.91,60.4955,60.91,12730,0
+AVGV.US,D,20240516,000000,60.77,60.85,60.67,60.73,19978,0
+AVGV.US,D,20240517,000000,60.6498,60.9,60.6498,60.8351,8658,0
+AVGV.US,D,20240520,000000,61.018,61.018,60.815,60.86,8923,0
+AVGV.US,D,20240521,000000,60.7287,60.8391,60.67,60.7602,19679,0
+AVGV.US,D,20240522,000000,60.72,60.72,60.075,60.1621,3181,0
+AVGV.US,D,20240523,000000,60.61,60.61,59.51,59.57,12402,0
+AVGV.US,D,20240524,000000,60.0455,60.24,60.0455,60.1931,1747,0
+AVGV.US,D,20240528,000000,60.57,60.57,60.0301,60.28,14913,0
+AVGV.US,D,20240529,000000,59.61,59.7,59.4552,59.4552,29597,0
+AVGV.US,D,20240530,000000,59.89,60.035,59.89,59.9542,4873,0
+AVGV.US,D,20240531,000000,60.33,60.67,59.95,60.67,22760,0
+AVGV.US,D,20240603,000000,61,61,60.065,60.2743,16650,0
+AVGV.US,D,20240604,000000,59.98,59.98,59.47,59.57,6309,0
+AVGV.US,D,20240605,000000,59.9,59.96,59.43,59.9033,26979,0
+AVGV.US,D,20240606,000000,59.9692,59.9692,59.8102,59.8696,11233,0
+AVGV.US,D,20240607,000000,59.63,59.68,59.5,59.5,5593,0
+AVGV.US,D,20240610,000000,59.51,59.78,59.45,59.78,13668,0
+AVGV.US,D,20240611,000000,59.53,59.53,59,59.34,16259,0
+AVGV.US,D,20240612,000000,60.26,60.26,59.88,59.88,9887,0
+AVGV.US,D,20240613,000000,59.42,59.42,59.0303,59.29,12470,0
+AVGV.US,D,20240614,000000,58.72,58.7516,58.35,58.6119,3941,0
+AVGV.US,D,20240617,000000,58.59,59.1198,58.42,59.0774,4882,0
+AVGV.US,D,20240618,000000,59.3629,59.38,59.21,59.38,4680,0
+AVGV.US,D,20240620,000000,59.34,59.46,59.255,59.3602,8559,0
+AVGV.US,D,20240621,000000,59.08,59.19,59.0633,59.1432,3485,0
+AVGV.US,D,20240624,000000,59.23,59.91,59.23,59.77,7680,0
+AVGV.US,D,20240625,000000,59.84,59.84,59.34,59.4492,3534,0
+AVGV.US,D,20240626,000000,58.48,58.68,58.38,58.67,7135,0
+AVGV.US,D,20240627,000000,58.54,58.75,58.54,58.69,5885,0
+AVGV.US,D,20240628,000000,59.0148,59.026,58.7427,58.9,13009,0
+AVGV.US,D,20240701,000000,59.08,59.2,58.6782,58.82,9447,0
+AVGV.US,D,20240702,000000,59,59.03,58.7782,59.03,11268,0
+AVGV.US,D,20240703,000000,59.17,59.46,59.17,59.35,5739,0
+AVGV.US,D,20240705,000000,59.53,59.53,58.93,59.18,28407,0
+AVGV.US,D,20240708,000000,59.1,59.415,59.09,59.17,28422,0
+AVGV.US,D,20240709,000000,58.97,59.1,58.85,58.9168,8132,0
+AVGV.US,D,20240710,000000,59.075,59.5016,59.075,59.5016,6088,0
+AVGV.US,D,20240711,000000,59.74,60.32,59.74,60.32,9681,0
+AVGV.US,D,20240712,000000,60.59,60.91,60.59,60.6426,14599,0
+AVGV.US,D,20240715,000000,60.92,61.25,60.78,60.89,22727,0
+AVGV.US,D,20240716,000000,61.0475,61.91,61.0475,61.91,23248,0
+AVGV.US,D,20240717,000000,61.9429,61.95,61.5,61.53,6598,0
+AVGV.US,D,20240718,000000,61.5784,61.85,60.859,60.99,9120,0
+AVGV.US,D,20240719,000000,60.63,60.63,60.4401,60.46,7360,0
+AVGV.US,D,20240722,000000,60.46,60.999,60.4117,60.98,5774,0
+AVGV.US,D,20240723,000000,60.59,60.85,60.59,60.74,5403,0
+AVGV.US,D,20240724,000000,60.505,60.505,59.8271,59.8271,29214,0
+AVGV.US,D,20240725,000000,59.8502,60.6135,59.8502,60.0527,9869,0
+AVGV.US,D,20240726,000000,60.73,60.9,60.6156,60.9,9807,0
+AVGV.US,D,20240729,000000,60.7707,60.7707,60.5,60.66,8627,0
+AVGV.US,D,20240730,000000,60.99,61.01,60.6301,60.88,5317,0
+AVGV.US,D,20240731,000000,61.4788,61.64,61.26,61.52,2279,0
+AVGV.US,D,20240801,000000,61.3169,61.3169,59.62,59.93,21998,0
+AVGV.US,D,20240802,000000,59.1,59.1,57.9232,58.33,11975,0
+AVGV.US,D,20240805,000000,56.77,57.12,55.72,56.74,32519,0
+AVGV.US,D,20240806,000000,57.13,57.6093,57,57.04,47835,0
+AVGV.US,D,20240807,000000,58.19,58.19,56.95,56.97,5771,0
+AVGV.US,D,20240808,000000,57.8,58.12,57.78,58.12,9090,0
+AVGV.US,D,20240809,000000,58.05,58.2069,57.97,58.2069,1300,0
+AVGV.US,D,20240812,000000,58.1,58.39,58.04,58.17,13630,0
+AVGV.US,D,20240813,000000,58.52,58.82,58.225,58.82,15293,0
+AVGV.US,D,20240814,000000,58.88,58.88,58.61,58.78,20524,0
+AVGV.US,D,20240815,000000,59.7,59.8881,59.4525,59.6634,19305,0
+AVGV.US,D,20240816,000000,59.63,60.06,59.63,59.9945,18277,0
+AVGV.US,D,20240819,000000,60.02,60.62,60.02,60.62,12751,0
+AVGV.US,D,20240820,000000,60.44,60.44,60.06,60.12,21365,0
+AVGV.US,D,20240821,000000,60.395,60.64,60.33,60.64,3477,0
+AVGV.US,D,20240822,000000,60.68,60.68,60.1859,60.1859,5426,0
+AVGV.US,D,20240823,000000,60.655,61.54,60.655,61.54,2705,0
+AVGV.US,D,20240826,000000,61.7774,61.8495,61.47,61.48,8699,0
+AVGV.US,D,20240827,000000,61.3299,61.49,61.3299,61.4125,3558,0
+AVGV.US,D,20240828,000000,61.34,61.34,61.0175,61.1,3538,0
+AVGV.US,D,20240829,000000,61.1,61.66,61.1,61.35,6535,0
+AVGV.US,D,20240830,000000,61.515,61.69,61.06,61.69,4798,0
+AVGV.US,D,20240903,000000,61.02,61.1,60.32,60.33,11939,0
+AVGV.US,D,20240904,000000,60.32,60.5,59.98,60.11,11443,0
+AVGV.US,D,20240905,000000,60.0501,60.15,59.7301,59.8482,4467,0
+AVGV.US,D,20240906,000000,59.92,59.92,58.81,58.895,8123,0
+AVGV.US,D,20240909,000000,59.26,59.5738,59.12,59.2715,12045,0
+AVGV.US,D,20240910,000000,58.9,58.9453,58.53,58.9453,8304,0
+AVGV.US,D,20240911,000000,58.78,59.17,58.01,59.12,9143,0
+AVGV.US,D,20240912,000000,59.38,59.71,59.38,59.71,3637,0
+AVGV.US,D,20240913,000000,60.31,60.45,60.21,60.3622,11568,0
+AVGV.US,D,20240916,000000,60.77,60.8495,60.61,60.8495,2784,0
+AVGV.US,D,20240917,000000,61.18,61.39,60.98,61.0594,9495,0
+AVGV.US,D,20240918,000000,61.0198,61.13,61.0198,61.1033,5713,0
+AVGV.US,D,20240919,000000,61.825,62.3,61.82,62.27,5482,0
+AVGV.US,D,20240920,000000,62.2,62.2,61.54,61.85,9854,0
+AVGV.US,D,20240923,000000,62.16,62.16,61.991,62.0722,10131,0
+AVGV.US,D,20240924,000000,62.55,62.55,62.36,62.4332,3471,0
+AVGV.US,D,20240925,000000,62.2144,62.2144,61.802,61.802,5567,0
+AVGV.US,D,20240926,000000,62.605,62.64,62.5199,62.64,4291,0
+AVGV.US,D,20240927,000000,62.77,63.08,62.77,62.77,9935,0
+AVGV.US,D,20240930,000000,62.73,62.7738,62.35,62.7738,9119,0
+AVGV.US,D,20241001,000000,62.76,62.76,62.18,62.4919,5363,0
+AVGV.US,D,20241002,000000,62.33,62.72,62.33,62.4861,5880,0
+AVGV.US,D,20241003,000000,61.99,62.28,61.83,62.23,25226,0
+AVGV.US,D,20241004,000000,62.8,62.8788,62.58,62.8788,5583,0
+AVGV.US,D,20241007,000000,62.81,62.81,62.57,62.572,8210,0
+AVGV.US,D,20241008,000000,62.53,62.53,62.1399,62.2892,7581,0
+AVGV.US,D,20241009,000000,62.23,62.4732,62.11,62.456,4052,0
+AVGV.US,D,20241010,000000,62.23,62.46,62.23,62.43,12861,0
+AVGV.US,D,20241011,000000,63.02,63.09,63.0067,63.0747,2949,0
+AVGV.US,D,20241014,000000,63.15,63.25,62.99,63.25,2677,0
+AVGV.US,D,20241015,000000,62.9242,63.22,62.7051,62.7051,12105,0
+AVGV.US,D,20241016,000000,63.27,63.3,63.175,63.2341,3042,0
+AVGV.US,D,20241017,000000,63.3,63.3,63.11,63.2,10140,0
+AVGV.US,D,20241018,000000,63.37,63.3793,63.1,63.2727,12397,0
+AVGV.US,D,20241021,000000,63.06,63.06,62.53,62.59,118801,0
+AVGV.US,D,20241022,000000,62.32,62.55,62.2703,62.48,23422,0
+AVGV.US,D,20241023,000000,61.96,61.98,61.66,61.98,6787,0
+AVGV.US,D,20241024,000000,62.68,62.68,61.84,62.1401,7986,0
+AVGV.US,D,20241025,000000,62.3517,62.3517,61.8899,61.95,9374,0
+AVGV.US,D,20241028,000000,62.135,62.48,62.135,62.43,5978,0
+AVGV.US,D,20241029,000000,61.895,62.24,61.895,62.08,17651,0
+AVGV.US,D,20241030,000000,62,62.3785,61.9747,61.9747,7830,0
+AVGV.US,D,20241031,000000,61.72,61.77,61.4001,61.5959,7577,0
+AVGV.US,D,20241101,000000,61.92,61.92,61.5644,61.61,21206,0
+AVGV.US,D,20241104,000000,62.038,62.038,61.6524,61.72,20140,0
+AVGV.US,D,20241105,000000,62,62.59,62,62.59,20199,0
+AVGV.US,D,20241106,000000,63.77,64.33,63.615,64.33,7849,0
+AVGV.US,D,20241107,000000,64.56,64.71,64.4,64.52,10373,0
+AVGV.US,D,20241108,000000,64.32,64.32,63.9108,64.13,8001,0
+AVGV.US,D,20241111,000000,64.4199,64.61,64.4199,64.4315,17850,0
+AVGV.US,D,20241112,000000,64.0614,64.1321,63.559,63.6914,13323,0
+AVGV.US,D,20241113,000000,63.76,63.84,63.4575,63.4575,11445,0
+AVGV.US,D,20241114,000000,63.66,63.6799,63.24,63.2629,9744,0
+AVGV.US,D,20241115,000000,63.2177,63.5,62.95,63.08,8283,0
+AVGV.US,D,20241118,000000,63.2017,63.5492,63.2017,63.375,13461,0
+AVGV.US,D,20241119,000000,62.96,63.32,62.94,63.2776,3869,0
+AVGV.US,D,20241120,000000,63.11,63.42,62.9265,63.33,13827,0
+AVGV.US,D,20241121,000000,63.36,64.01,63.3405,63.93,3945,0
+AVGV.US,D,20241122,000000,63.96,64.4948,63.96,64.4939,5640,0
+AVGV.US,D,20241125,000000,65,65.33,65,65.0394,21845,0
+AVGV.US,D,20241126,000000,64.65,65.05,64.56,64.6832,3549,0
+AVGV.US,D,20241127,000000,65.1543,65.1543,64.6712,64.7368,6226,0
+AVGV.US,D,20241129,000000,65.1,65.26,64.73,65.16,8489,0
+AVGV.US,D,20241202,000000,64.9484,65.11,64.75,65.0692,10651,0
+AVGV.US,D,20241203,000000,65.03,65.23,65,65.0863,11483,0
+AVGV.US,D,20241204,000000,65.17,65.17,64.7988,64.9697,5984,0
+AVGV.US,D,20241205,000000,65.18,65.3,64.916,64.916,3796,0
+AVGV.US,D,20241206,000000,65.18,65.18,64.5901,64.7315,10326,0
+AVGV.US,D,20241209,000000,65.17,65.17,64.5664,64.5664,6863,0
+AVGV.US,D,20241210,000000,64.36,64.57,64.285,64.285,5910,0
+AVGV.US,D,20241211,000000,64.6226,64.7379,64.5012,64.675,10047,0
+AVGV.US,D,20241212,000000,64.54,64.54,64.2,64.2,3813,0
+AVGV.US,D,20241213,000000,64.01,64.01,63.84,63.9111,4211,0
+AVGV.US,D,20241216,000000,63.9,64.06,63.6214,63.6217,15427,0
+AVGV.US,D,20241217,000000,63.212,63.22,63.055,63.1218,6404,0
+AVGV.US,D,20241218,000000,63.31,63.3385,61.21,61.21,11135,0
+AVGV.US,D,20241219,000000,61.17,61.5,60.49,60.49,7249,0
+AVGV.US,D,20241220,000000,60.82,61.33,60.82,60.92,14963,0
+AVGV.US,D,20241223,000000,60.67,61.0587,60.5139,61.0587,27102,0
+AVGV.US,D,20241224,000000,61.0761,61.51,61,61.51,9325,0
+AVGV.US,D,20241226,000000,61.38,61.72,61.38,61.72,19567,0
+AVGV.US,D,20241227,000000,61.1915,61.39,60.962,61.2369,11831,0
+AVGV.US,D,20241230,000000,60.54,61.12,60.54,60.93,43107,0
+AVGV.US,D,20241231,000000,61.1501,61.27,60.87,60.9821,10934,0
+AVGV.US,D,20250102,000000,61.2971,61.49,60.7687,61,27585,0
+AVGV.US,D,20250103,000000,61.15,61.44,61.15,61.39,8062,0
+AVGV.US,D,20250106,000000,62,62.1273,61.55,61.6317,20288,0
+AVGV.US,D,20250107,000000,61.47,61.68,61.24,61.43,13472,0
+AVGV.US,D,20250108,000000,61.06,61.32,60.8708,61.32,7551,0
+AVGV.US,D,20250110,000000,60.9,61.25,60.3762,60.5159,13770,0
+AVGV.US,D,20250113,000000,60.1684,60.75,60.1684,60.74,9073,0
+AVGV.US,D,20250114,000000,61.145,61.36,60.8402,61.36,8029,0
+AVGV.US,D,20250115,000000,62.23,62.25,61.9332,62.1471,12182,0
+AVGV.US,D,20250116,000000,62.11,62.3,62.02,62.18,25459,0
+AVGV.US,D,20250117,000000,62.55,62.72,62.55,62.5744,14855,0
+AVGV.US,D,20250121,000000,63.045,63.38,63.02,63.38,6166,0
+AVGV.US,D,20250122,000000,63.22,63.23,63.0324,63.0324,11690,0
+AVGV.US,D,20250123,000000,63.1409,63.35,63.1409,63.35,11567,0
+AVGV.US,D,20250124,000000,63.2729,63.3991,63.26,63.33,6038,0
+AVGV.US,D,20250127,000000,63.0308,63.26,62.95,63.1475,10039,0
+AVGV.US,D,20250128,000000,63.13,63.24,62.94,63.17,13133,0
+AVGV.US,D,20250129,000000,63.48,63.48,63.1099,63.27,12191,0
+AVGV.US,D,20250130,000000,63.7,63.94,63.53,63.74,12991,0
+AVGV.US,D,20250131,000000,63.74,63.74,62.91,62.97,12534,0
+AVGV.US,D,20250203,000000,61.91,62.63,61.7,62.27,24457,0
+AVGV.US,D,20250204,000000,62.6155,62.92,62.6155,62.9178,3964,0
+AVGV.US,D,20250205,000000,62.8301,63.23,62.8301,63.23,9389,0
+AVGV.US,D,20250206,000000,63.44,63.44,63.1441,63.31,7692,0
+AVGV.US,D,20250207,000000,63.2504,63.32,62.8199,62.83,10299,0
+AVGV.US,D,20250210,000000,63.13,63.13,62.96,63.07,12869,0
+AVGV.US,D,20250211,000000,62.95,63.165,62.9028,63.1312,21350,0
+AVGV.US,D,20250212,000000,62.66,62.99,62.6115,62.88,5179,0
+AVGV.US,D,20250213,000000,63.068,63.46,63.04,63.46,13189,0
+AVGV.US,D,20250214,000000,63.7281,63.82,63.53,63.6,9396,0
+AVGV.US,D,20250218,000000,63.69,63.97,63.69,63.965,15399,0
+AVGV.US,D,20250219,000000,63.5725,63.97,63.5725,63.7391,10296,0
+AVGV.US,D,20250220,000000,63.76,63.76,63.3507,63.59,10722,0
+AVGV.US,D,20250221,000000,63.11,63.1599,62.42,62.49,8391,0
+AVGV.US,D,20250224,000000,62.75,62.75,62.3901,62.45,11306,0
+AVGV.US,D,20250225,000000,62.6285,62.75,62.135,62.51,7408,0
+AVGV.US,D,20250226,000000,62.88,62.99,62.359,62.5,16149,0
+AVGV.US,D,20250227,000000,62.53,62.55,61.9378,61.9378,8915,0
+AVGV.US,D,20250228,000000,61.69,62.2527,61.54,62.2527,6918,0
+AVGV.US,D,20250303,000000,62.9,62.9099,61.4268,61.55,19642,0
+AVGV.US,D,20250304,000000,60.64,61.43,60.11,60.81,31030,0
+AVGV.US,D,20250305,000000,61.28,61.75,60.87,61.7122,4625,0
+AVGV.US,D,20250306,000000,61.65,61.65,61.0351,61.25,6478,0
+AVGV.US,D,20250307,000000,61.36,61.909,61,61.8142,14728,0
+AVGV.US,D,20250310,000000,61.02,61.1972,60.3,60.5182,15395,0
+AVGV.US,D,20250311,000000,60.6099,60.6099,59.77,60.1384,4338,0
+AVGV.US,D,20250312,000000,60.251,60.35,59.982,60.24,8150,0
+AVGV.US,D,20250313,000000,60.105,60.105,59.5,59.62,41937,0
+AVGV.US,D,20250314,000000,60.25,60.84,60.2,60.84,9029,0
+AVGV.US,D,20250317,000000,61,61.61,61,61.56,12887,0
+AVGV.US,D,20250318,000000,61.3199,61.326,61.14,61.2768,4113,0
+AVGV.US,D,20250319,000000,61.49,61.8255,61.19,61.8126,2402,0
+AVGV.US,D,20250320,000000,61.61,61.72,61.1,61.4757,6320,0
+AVGV.US,D,20250321,000000,61,61.32,60.84,61.1808,6472,0
+AVGV.US,D,20250324,000000,61.84,62.12,61.45,62.12,7974,0
+AVGV.US,D,20250325,000000,62.3588,62.3588,62.1397,62.1397,4503,0
+AVGV.US,D,20250326,000000,62.2846,62.2846,61.73,61.89,43266,0
+AVGV.US,D,20250327,000000,61.61,62.06,61.5,61.78,48892,0
+AVGV.US,D,20250328,000000,61.44,61.75,60.59,60.7052,6964,0
+AVGV.US,D,20250331,000000,59.9801,60.7801,59.7888,60.7717,25417,0
+AVGV.US,D,20250401,000000,60.3,61.03,60.3,60.96,14969,0
+AVGV.US,D,20250402,000000,60.67,61.45,60.67,61.4459,10828,0
+AVGV.US,D,20250403,000000,59.6,59.64,58.34,58.34,55397,0
+AVGV.US,D,20250404,000000,56.41,56.69,54.5,54.86,95470,0
+AVGV.US,D,20250407,000000,52.9506,55.791,52.6351,54.28,52483,0
+AVGV.US,D,20250408,000000,55.695,55.98,52.82,53.4,40413,0
+AVGV.US,D,20250409,000000,53.3169,57.59,52.88,57.59,16295,0
+AVGV.US,D,20250410,000000,56.38,56.38,55,55.7749,180358,0
+AVGV.US,D,20250411,000000,55.54,56.99,55.28,56.98,23540,0
+AVGV.US,D,20250414,000000,57.56,57.79,57.0401,57.5521,10499,0
+AVGV.US,D,20250415,000000,57.7112,58.1,57.55,57.73,12052,0
+AVGV.US,D,20250416,000000,57.7247,57.96,56.86,57.18,7464,0
+AVGV.US,D,20250417,000000,57.52,58.14,57.52,57.89,6848,0
+AVGV.US,D,20250421,000000,57.5869,57.94,56.63,57.02,15771,0
+AVGV.US,D,20250422,000000,57.9,58.53,57.82,58.48,15376,0
+AVGV.US,D,20250423,000000,59.51,59.51,58.645,58.76,12649,0
+AVGV.US,D,20250424,000000,58.7999,59.74,58.52,59.73,16177,0
+AVGV.US,D,20250425,000000,59.29,59.5099,59.23,59.46,6782,0
+AVGV.US,D,20250428,000000,59.85,59.8865,59.42,59.8865,5536,0
+AVGV.US,D,20250429,000000,59.74,60.0819,59.619,60.0819,17723,0
+AVGV.US,D,20250430,000000,59.14,59.8854,59.14,59.8854,4037,0
+AVGV.US,D,20250501,000000,60.11,60.2599,59.8787,59.9774,7805,0
+AVGV.US,D,20250502,000000,60.8415,61.151,60.8415,61.0764,10642,0
+AVGV.US,D,20250505,000000,61.03,61.26,60.72,61,5291,0
+AVGV.US,D,20250506,000000,60.9799,61.01,60.81,60.83,6248,0
+AVGV.US,D,20250507,000000,60.86,60.92,60.52,60.7106,7830,0
+AVGV.US,D,20250508,000000,60.99,61.4837,60.98,61.1726,236556,0
+AVGV.US,D,20250509,000000,61.3201,61.4999,61.29,61.33,8314,0
+AVGV.US,D,20250512,000000,62.92,62.92,62.47,62.8023,15313,0
+AVGV.US,D,20250513,000000,62.8,63.35,62.8,63.258,7022,0
+AVGV.US,D,20250514,000000,63.2899,63.2899,62.99,63.0342,14589,0
+AVGV.US,D,20250515,000000,62.89,63.29,62.89,63.265,2539,0
+AVGV.US,D,20250516,000000,63.23,63.7,63.23,63.6399,2264,0
+AVGV.US,D,20250519,000000,63.3125,63.7025,63.3125,63.7025,1410,0
+AVGV.US,D,20250520,000000,63.7,63.85,63.54,63.695,4373,0
+AVGV.US,D,20250521,000000,63.5,63.52,62.7644,62.83,17037,0
+AVGV.US,D,20250522,000000,62.52,62.9101,62.52,62.8158,2799,0
+AVGV.US,D,20250523,000000,62.285,62.738871,61.8,62.6274,3018,0
+AVGV.US,D,20250527,000000,63.18,63.74,63.18,63.67,13579,0
+AVGV.US,D,20250528,000000,63.68,63.68,63.1302,63.1302,3659,0
+AVGV.US,D,20250529,000000,63.34,63.47,63.09,63.41,25138,0
+AVGV.US,D,20250530,000000,63.0601,63.48,62.98,63.3456,10125,0
+AVGV.US,D,20250602,000000,63.3766,63.6518,63,63.6468,6319,0
+AVGV.US,D,20250603,000000,63.395,64.05,63.395,64.05,7133,0
+AVGV.US,D,20250604,000000,64.09,64.1099,63.87,63.8897,4614,0
+AVGV.US,D,20250605,000000,63.9599,64.04,63.8481,63.8481,2313,0
+AVGV.US,D,20250606,000000,64.361,64.4625,64.3107,64.4625,7240,0
+AVGV.US,D,20250609,000000,64.51,64.73,64.46,64.5636,20450,0
+AVGV.US,D,20250610,000000,64.7999,64.9,64.74,64.88,7831,0
+AVGV.US,D,20250611,000000,64.998,65.04,64.741,64.741,4947,0
+AVGV.US,D,20250612,000000,64.659,64.89,64.659,64.8867,3910,0
+AVGV.US,D,20250613,000000,64.55,64.7,64.16,64.2139,362189,0
+AVGV.US,D,20250616,000000,64.92,65.12,64.7601,64.8237,4692,0
+AVGV.US,D,20250617,000000,64.78,64.78,64.2325,64.2325,6017,0
+AVGV.US,D,20250618,000000,64.61,64.61,64.3,64.3,9043,0
+AVGV.US,D,20250620,000000,64.4199,64.42,64.0099,64.0761,4983,0
+AVGV.US,D,20250623,000000,64.085,64.4415,63.785,64.4415,6469,0
+AVGV.US,D,20250624,000000,64.84,65.15,64.76,65.036,8494,0
+AVGV.US,D,20250625,000000,64.6885,64.74,64.6,64.6781,12539,0
+AVGV.US,D,20250626,000000,64.42,64.7515,64.23,64.7515,556567,0
+AVGV.US,D,20250627,000000,64.9,65.19,64.73,65.0712,11718,0
+AVGV.US,D,20250630,000000,65.12,65.57,64.99,65.2299,16304,0
+AVGV.US,D,20250701,000000,65.24,65.9455,65.07,65.8043,8821,0
+AVGV.US,D,20250702,000000,66.0899,66.28,66.015,66.2719,3785,0
+AVGV.US,D,20250703,000000,66.54,66.59,66.54,66.5643,9756,0
+AVGV.US,D,20250707,000000,66.31,66.56,65.73,65.85,10594,0
+AVGV.US,D,20250708,000000,65.975,66.3699,65.975,66.2382,3370,0
+AVGV.US,D,20250709,000000,66.27,66.72,66.27,66.4934,5519,0
+AVGV.US,D,20250710,000000,66.49,66.97,66.49,66.888,32347,0
+AVGV.US,D,20250711,000000,66.44,66.6,66.3244,66.421,13814,0
+AVGV.US,D,20250714,000000,66.44,66.58,66.27,66.513,4267,0
+AVGV.US,D,20250715,000000,66.52,66.52,65.58,65.58,6213,0
+AVGV.US,D,20250716,000000,65.73,65.75,65.45,65.7233,8980,0
+AVGV.US,D,20250717,000000,66,66.24,65.82,66.21,5969,0
+AVGV.US,D,20250718,000000,66.41,66.41,66.0001,66.0598,16109,0
+AVGV.US,D,20250721,000000,66.34,66.56,66.1824,66.1824,25086,0
+AVGV.US,D,20250722,000000,66.7,66.85,66.6599,66.8049,3166,0
+AVGV.US,D,20250723,000000,67.09,67.7499,67.08,67.7499,12376,0
+AVGV.US,D,20250724,000000,67.605,67.68,67.31,67.3804,36583,0
+AVGV.US,D,20250725,000000,67.121,67.49,67.121,67.4539,7849,0
+AVGV.US,D,20250728,000000,67.27,67.27,67.0191,67.021,4933,0
+AVGV.US,D,20250729,000000,67.17,67.17,66.83,66.9339,4768,0
+AVGV.US,D,20250730,000000,66.84,66.84,66.06,66.3134,18938,0
+AVGV.US,D,20250731,000000,66.24,66.43,65.9074,65.9074,3238,0
+AVGV.US,D,20250801,000000,65.5,65.5,64.94,65.2417,15523,0
+AVGV.US,D,20250804,000000,65.585,66.0087,65.585,66.0087,6279,0
+AVGV.US,D,20250805,000000,66.33,66.33,65.8201,66.2417,25816,0
+AVGV.US,D,20250806,000000,66.46,66.64,66.41,66.44,11125,0
+AVGV.US,D,20250807,000000,66.96,66.96,66.31,66.54,8757,0
+AVGV.US,D,20250808,000000,66.71,66.9249,66.71,66.8281,8039,0
+AVGV.US,D,20250811,000000,66.86,66.91,66.57,66.6311,11365,0
+AVGV.US,D,20250812,000000,67.4,67.7965,67.39,67.7965,3823,0
+AVGV.US,D,20250813,000000,67.83,68.4727,67.74,68.4727,11290,0
+AVGV.US,D,20250814,000000,67.9,68.1721,67.9,68.1721,3202,0
+AVGV.US,D,20250815,000000,68.12,68.1681,68.0401,68.0401,3261,0
+AVGV.US,D,20250818,000000,67.9139,68.16,67.9139,68.1453,7052,0
+AVGV.US,D,20250819,000000,68.31,68.4699,68.01,68.0805,15593,0
+AVGV.US,D,20250820,000000,68.11,68.23,67.75,67.95,5932,0
+AVGV.US,D,20250821,000000,67.95,68.01,67.7,67.9272,9211,0
+AVGV.US,D,20250822,000000,68.35,69.55,68.35,69.4383,6513,0
+AVGV.US,D,20250825,000000,69.242,69.42,69.0178,69.0178,9443,0
+AVGV.US,D,20250826,000000,69.1089,69.17,68.95,69.1255,5013,0
+AVGV.US,D,20250827,000000,69,69.34,68.97,69.3289,5159,0
+AVGV.US,D,20250828,000000,69.4499,69.479,69.2201,69.4,7275,0
+AVGV.US,D,20250829,000000,69.4,69.4,69.0893,69.16,5277,0
+AVGV.US,D,20250902,000000,68.62,69.16,68.4948,68.8675,16067,0
+AVGV.US,D,20250903,000000,68.93,68.93,68.6901,68.9172,3806,0
+AVGV.US,D,20250904,000000,69.08154,69.5152,69.05,69.5152,6261,0
+AVGV.US,D,20250905,000000,70.0046,70.0046,69.3902,69.578,7546,0
+AVGV.US,D,20250908,000000,69.81,69.814,69.5189,69.814,6959,0
+AVGV.US,D,20250909,000000,69.7799,69.7799,69.5408,69.5712,6192,0
+AVGV.US,D,20250910,000000,69.77,69.78,69.6093,69.6603,5241,0
+AVGV.US,D,20250911,000000,69.75,70.4928,69.75,70.4928,5965,0
+AVGV.US,D,20250912,000000,70.35,70.35,70.04,70.0568,6892,0
+AVGV.US,D,20250915,000000,70.25,70.41,70.17,70.1839,7581,0
+AVGV.US,D,20250916,000000,70.09,70.2131,69.9799,70.2131,10395,0
+AVGV.US,D,20250917,000000,70.33,70.33,70.1409,70.1409,1302,0
+AVGV.US,D,20250918,000000,70.2,70.6,70.2,70.59,3905,0
+AVGV.US,D,20250919,000000,70.354,70.364,70.14,70.2178,1977,0
+AVGV.US,D,20250922,000000,69.96,70.5399,69.43,70.3848,26140,0
+AVGV.US,D,20250923,000000,70.71,70.92,70.3,70.3783,17557,0
+AVGV.US,D,20250924,000000,70.39,70.44,70.1399,70.1541,10065,0
+AVGV.US,D,20250925,000000,69.78,69.95,69.56,69.7353,5119,0
+AVGV.US,D,20250926,000000,70.2,70.2711,70.04,70.2711,5118,0
+AVGV.US,D,20250929,000000,70.39,70.39,70.0801,70.2393,6210,0
+AVGV.US,D,20250930,000000,70.2488,70.3379,69.9215,70.3379,7823,0
+AVGV.US,D,20251001,000000,70.3,70.65,70.3,70.5248,9427,0
+AVGV.US,D,20251002,000000,70.67,70.67,70.3,70.5429,5234,0
+AVGV.US,D,20251003,000000,70.8911,70.99,70.72,70.911,7361,0
+AVGV.US,D,20251006,000000,70.97,71.23,70.91,70.9495,3695,0
+AVGV.US,D,20251007,000000,70.92051,70.92051,70.27,70.4129,7255,0
+AVGV.US,D,20251008,000000,70.42,70.8,70.42,70.76,9042,0
+AVGV.US,D,20251009,000000,71.01,71.02,70.0395,70.1659,15297,0
+AVGV.US,D,20251010,000000,70.18,70.26,68.2377,68.2377,7883,0
+AVGV.US,D,20251013,000000,69.062,69.4447,69.0228,69.4113,6325,0
+AVGV.US,D,20251014,000000,68.7624,70.09,68.7624,69.86,4984,0
+AVGV.US,D,20251015,000000,70.24,70.46,69.906,70.0849,8148,0
+AVGV.US,D,20251016,000000,69.971,69.971,69.46,69.6461,3318,0
+AVGV.US,D,20251017,000000,69.62,69.76,69.4,69.7079,6184,0
+AVGV.US,D,20251020,000000,70.3084,70.51,70.185,70.4356,9201,0
+AVGV.US,D,20251021,000000,70.19,70.48,70.15,70.3105,7070,0
+AVGV.US,D,20251022,000000,70.28,70.28,69.795,70.11,14114,0
+AVGV.US,D,20251023,000000,70.422,70.6409,70.41,70.5838,3656,0
+AVGV.US,D,20251024,000000,71.05,71.17,70.95,70.9542,13799,0
+AVGV.US,D,20251027,000000,71.42,71.42,71.18,71.3483,5526,0
+AVGV.US,D,20251028,000000,70.9922,71.2391,70.967,70.9885,6973,0
+AVGV.US,D,20251029,000000,71.42,71.43,70.7201,70.7996,5827,0
+AVGV.US,D,20251030,000000,70.66,70.769,70.3064,70.3064,2729,0
+AVGV.US,D,20251031,000000,70.1755,70.58,70.115,70.4159,5136,0
+AVGV.US,D,20251103,000000,70.192,70.66,70.05,70.4362,9778,0
+AVGV.US,D,20251104,000000,69.8,69.9345,69.536,69.6173,13435,0
+AVGV.US,D,20251105,000000,70.03,70.5,69.95,70.3802,5535,0
+AVGV.US,D,20251106,000000,70.31,70.31,69.9336,69.9336,2833,0
+AVGV.US,D,20251107,000000,69.87,70.2849,69.42,70.2849,10115,0
+AVGV.US,D,20251110,000000,70.91,71.19,70.7185,71.14,7605,0
+AVGV.US,D,20251111,000000,71.23,71.4691,71.13,71.3602,5161,0
+AVGV.US,D,20251112,000000,71.89,71.89,71.7,71.715,9908,0
+AVGV.US,D,20251113,000000,71.71,71.71,70.8192,70.8192,4306,0
+AVGV.US,D,20251114,000000,70.59,71.05,70.5315,70.7934,19295,0
+AVGV.US,D,20251117,000000,70.5216,70.79,69.55,69.7281,11633,0
+AVGV.US,D,20251118,000000,69.4,69.84,69.015,69.6029,8575,0
+AVGV.US,D,20251119,000000,69.6,69.7905,69.2524,69.5212,7953,0
+AVGV.US,D,20251120,000000,70.18,70.31,68.5433,68.5433,7860,0
+AVGV.US,D,20251121,000000,68.8799,69.9,68.83,69.7,12842,0
+AVGV.US,D,20251124,000000,69.72,70.2699,69.7001,70.2194,10632,0
+AVGV.US,D,20251125,000000,70.69,71.35,70.69,71.2862,4560,0
+AVGV.US,D,20251126,000000,71.74,72.16,71.74,71.9486,6006,0
+AVGV.US,D,20251128,000000,72.18,72.35,71.98,72.2903,7168,0
+AVGV.US,D,20251201,000000,72.028,72.49,72.028,72.0992,7353,0
+AVGV.US,D,20251202,000000,72.13,72.275,71.965,72.1761,7446,0
+AVGV.US,D,20251203,000000,72.49,72.93,72.49,72.9,85926,0
+AVGV.US,D,20251204,000000,72.85,73.09,72.69,72.97,40158,0
+AVGV.US,D,20251205,000000,73.2,73.47,73.0625,73.16,44478,0
+AVGV.US,D,20251208,000000,73,73.06,72.73,72.82,4897,0
+AVGV.US,D,20251209,000000,72.8,73.09,72.7583,72.7583,25176,0
+AVGV.US,D,20251210,000000,73.0097,73.9493,72.8695,73.78,2938,0
+AVGV.US,D,20251211,000000,73.86,74.46,73.86,74.41,47888,0
+AVGV.US,D,20251212,000000,74.5,74.75,73.74,73.88,48086,0
+AVGV.US,D,20251215,000000,74.29,74.54,73.74,74.01,36493,0
+AVGV.US,D,20251216,000000,73.73,73.97,73.1716,73.45,37489,0
+AVGV.US,D,20251217,000000,73.61,73.73,73.12,73.17,13524,0
+AVGV.US,D,20251218,000000,73.04,73.24,72.787,72.81,49777,0
+AVGV.US,D,20251219,000000,73.21,73.37,72.81,73.25,34408,0
+AVGV.US,D,20251222,000000,73.66,73.81,73.31,73.73,34234,0
+AVGV.US,D,20251223,000000,73.88,73.88,73.61,73.81,20328,0
+AVGV.US,D,20251224,000000,73.72,74.01,73.6501,73.97,16858,0
+AVGV.US,D,20251226,000000,73.97,73.97,73.69,73.95,15812,0
+AVGV.US,D,20251229,000000,73.7216,73.855,73.51,73.68,21774,0
+AVGV.US,D,20251230,000000,73.84,73.97,73.69,73.69,27334,0
+AVGV.US,D,20251231,000000,73.51,73.51,73.18,73.18,11229,0
+AVGV.US,D,20260102,000000,73.57,74.24,73.4,74.16,40851,0
+AVGV.US,D,20260105,000000,74.5,75.18,74.43,74.96,26339,0
+AVGV.US,D,20260106,000000,75.17,75.591,75.0756,75.56,20986,0
+AVGV.US,D,20260107,000000,75.276,75.64,74.9041,75.01,34681,0
+AVGV.US,D,20260108,000000,74.946,75.6,74.946,75.6,23554,0
+AVGV.US,D,20260109,000000,75.871,76.12,75.615,76.06,23655,0
+AVGV.US,D,20260112,000000,75.87,76.25,75.74,76.25,26424,0
+AVGV.US,D,20260113,000000,76.41,76.55,75.9569,76.09,17359,0
+AVGV.US,D,20260114,000000,76.192,76.48,76,76.42,27151,0
+AVGV.US,D,20260115,000000,76.68,77.04,76.595,76.8,24484,0
+AVGV.US,D,20260116,000000,76.8,76.87,76.4601,76.72,14878,0
+AVGV.US,D,20260120,000000,76.21,76.37,75.706,75.85,30761,0
+AVGV.US,D,20260121,000000,76.7,77.46,76.61,77.31,45092,0
+AVGV.US,D,20260122,000000,77.7,77.98,77.415,77.54,45134,0
+AVGV.US,D,20260123,000000,77.45,77.74,77.21,77.43,40317,0
+AVGV.US,D,20260126,000000,77.8299,78.02,77.57,77.67,24820,0
+AVGV.US,D,20260127,000000,78.15,78.38,78.01,78.37,11935,0
+AVGV.US,D,20260128,000000,78.5,78.66,78.01,78.24,20784,0
+AVGV.US,D,20260129,000000,78.96,79.005,78.01,78.93,9907,0
+AVGV.US,D,20260130,000000,78.49,78.75,77.4231,78.02,29571,0
+AVGV.US,D,20260202,000000,77.66,78.7,77.63,78.68,52063,0
+AVGV.US,D,20260203,000000,78.68,79.49,78.6,79.33,37473,0
+AVGV.US,D,20260204,000000,80.06,80.22,79.304,79.82,15572,0
+AVGV.US,D,20260205,000000,79.0501,79.5,78.73,78.92,16243,0
+AVGV.US,D,20260206,000000,79.65,80.75,79.08,80.69,19876,0
+AVGV.US,D,20260209,000000,80.7,81.29,80.53,81.16,42026,0
+AVGV.US,D,20260210,000000,81.2,81.34,80.945,81.07,31718,0
+AVGV.US,D,20260211,000000,81.8258,81.92,81.21,81.84,51176,0
+AVGV.US,D,20260212,000000,82.15,82.45,80.5262,80.78,45195,0
+AVGV.US,D,20260213,000000,80.55,81.47,80.47,81.3,18108,0
+AVGV.US,D,20260217,000000,81.25,81.4,80.33,81.29,52705,0
+AVGV.US,D,20260218,000000,81.265,81.95,81.26,81.68,25669,0

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

@@ -0,0 +1,704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVIE.US,D,20221003,000000,51.5099,51.5099,51.3687,51.3687,2228,0
+AVIE.US,D,20221004,000000,52.6442,52.8431,52.6442,52.8431,597,0
+AVIE.US,D,20221005,000000,53.09,53.09,53.0208,53.0208,525,0
+AVIE.US,D,20221006,000000,52.84,53.035,52.76,52.8575,708,0
+AVIE.US,D,20221007,000000,52.0483,52.0483,52.0483,52.0483,121,0
+AVIE.US,D,20221010,000000,51.95,51.95,51.73,51.8248,1819,0
+AVIE.US,D,20221011,000000,51.8838,51.8838,51.8838,51.8838,84,0
+AVIE.US,D,20221012,000000,52.0099,52.01,52.003,52.003,229,0
+AVIE.US,D,20221013,000000,53.5392,53.5392,53.5392,53.5392,48,0
+AVIE.US,D,20221014,000000,52.41,52.41,52.3127,52.3127,207,0
+AVIE.US,D,20221017,000000,53.09,53.135,53.09,53.1106,3034,0
+AVIE.US,D,20221018,000000,53.4499,53.6,53.4499,53.5265,1169,0
+AVIE.US,D,20221019,000000,53.6648,53.6648,53.6648,53.6648,1,0
+AVIE.US,D,20221020,000000,53.5199,53.5199,53.4324,53.4324,1104,0
+AVIE.US,D,20221021,000000,53.87,54.82,53.87,54.7359,944,0
+AVIE.US,D,20221024,000000,55.3,55.43,55.3,55.3378,961,0
+AVIE.US,D,20221025,000000,55.7512,55.7512,55.55,55.7512,243,0
+AVIE.US,D,20221026,000000,56.7,56.7,56.3423,56.3423,3133,0
+AVIE.US,D,20221027,000000,56.92,56.92,56.32,56.32,43114,0
+AVIE.US,D,20221028,000000,56.63,57.2225,56.5817,57.2225,14268,0
+AVIE.US,D,20221031,000000,57.47,57.56,57.3,57.3,1648,0
+AVIE.US,D,20221101,000000,59.4,60.3,57.1638,57.4627,18066,0
+AVIE.US,D,20221102,000000,57.01,57.73,56.5011,56.5011,8664,0
+AVIE.US,D,20221103,000000,56.52,56.97,56.52,56.6783,1392,0
+AVIE.US,D,20221104,000000,57.54,57.67,56.7,57.2326,15173,0
+AVIE.US,D,20221107,000000,57.72,57.9642,57.72,57.9642,1262,0
+AVIE.US,D,20221108,000000,57.86,58.4899,57.86,58.2634,7872,0
+AVIE.US,D,20221109,000000,57.71,57.75,56.7453,56.7453,852,0
+AVIE.US,D,20221110,000000,57.975,58.19,57.78,58.1474,1198,0
+AVIE.US,D,20221111,000000,58.13,58.1892,57.78,58.1892,1429,0
+AVIE.US,D,20221114,000000,58.43,59,58.2047,58.2086,98323,0
+AVIE.US,D,20221115,000000,58.9,60.65,58.25,58.3412,9577,0
+AVIE.US,D,20221116,000000,58.06,58.06,58.0338,58.0338,466,0
+AVIE.US,D,20221117,000000,57.53,58.03,57.4755,58.0292,1893,0
+AVIE.US,D,20221118,000000,58.04,58.43,58.0071,58.298,819,0
+AVIE.US,D,20221121,000000,57.7,58.3185,57.7,58.2722,1195,0
+AVIE.US,D,20221122,000000,59.04,59.363,59.04,59.363,1030,0
+AVIE.US,D,20221123,000000,59.15,59.26,59.12,59.19,7781,0
+AVIE.US,D,20221125,000000,59.4799,59.48,59.29,59.295,2513,0
+AVIE.US,D,20221128,000000,58.97,59,58.48,58.4854,1739,0
+AVIE.US,D,20221129,000000,58.87,58.87,58.52,58.7255,694,0
+AVIE.US,D,20221130,000000,58.63,59.66,58.45,59.6241,1052,0
+AVIE.US,D,20221201,000000,59.61,59.75,59.45,59.5073,1593,0
+AVIE.US,D,20221202,000000,59.71,59.77,59.7079,59.7079,587,0
+AVIE.US,D,20221205,000000,59.19,59.19,58.51,58.5743,6938,0
+AVIE.US,D,20221206,000000,58.58,58.58,57.78,57.9649,1367,0
+AVIE.US,D,20221207,000000,58.2,58.36,57.97,58.0305,633,0
+AVIE.US,D,20221208,000000,58.41,58.41,58,58.0477,15848,0
+AVIE.US,D,20221209,000000,57.86,57.95,57.2439,57.2439,6184,0
+AVIE.US,D,20221212,000000,57.3957,58.11,57.3957,58.0638,21592,0
+AVIE.US,D,20221213,000000,63.41,63.41,58.3352,58.3746,36189,0
+AVIE.US,D,20221214,000000,58.52,58.67,58.2092,58.286,34395,0
+AVIE.US,D,20221215,000000,57.42,57.42,56.91,57.1165,27233,0
+AVIE.US,D,20221216,000000,56.55,56.88,56.345,56.75,23711,0
+AVIE.US,D,20221219,000000,56.81,56.81,56.305,56.55,10277,0
+AVIE.US,D,20221220,000000,56.98,56.98,56.8537,56.96,4091,0
+AVIE.US,D,20221221,000000,57.34,57.92,57.34,57.85,21476,0
+AVIE.US,D,20221222,000000,57.17,57.26,56.495,57.24,25497,0
+AVIE.US,D,20221223,000000,57.06,57.88,57.06,57.88,4455,0
+AVIE.US,D,20221227,000000,58.0076,58.0076,58.0076,58.0076,308,0
+AVIE.US,D,20221228,000000,57.72,57.72,57.1573,57.1573,1471,0
+AVIE.US,D,20221229,000000,57.66,57.685,57.633,57.633,2030,0
+AVIE.US,D,20221230,000000,57.64,57.64,57.22,57.562,2447,0
+AVIE.US,D,20230103,000000,57.47,57.47,56.285,56.7302,3927,0
+AVIE.US,D,20230104,000000,56.85,56.8924,56.85,56.8924,521,0
+AVIE.US,D,20230105,000000,56.5501,57.04,56.55,56.8794,6892,0
+AVIE.US,D,20230106,000000,57.8501,58.17,57.85,58.0243,1972,0
+AVIE.US,D,20230109,000000,58.24,58.33,57.424,57.448,8554,0
+AVIE.US,D,20230110,000000,57.605,57.7589,57.605,57.7589,324,0
+AVIE.US,D,20230111,000000,57.75,58.04,57.61,58.04,10156,0
+AVIE.US,D,20230112,000000,58.54,58.54,58.3235,58.3235,959,0
+AVIE.US,D,20230113,000000,58.41,58.581,58.3802,58.581,2116,0
+AVIE.US,D,20230117,000000,58.7352,58.7352,58.3299,58.3369,127559,0
+AVIE.US,D,20230118,000000,58.24,58.24,57.2967,57.2967,1789,0
+AVIE.US,D,20230119,000000,57.07,57.51,57.07,57.35,6691,0
+AVIE.US,D,20230120,000000,57.74,57.785,57.7187,57.7655,3991,0
+AVIE.US,D,20230123,000000,58,58.02,57.82,57.88,774,0
+AVIE.US,D,20230124,000000,57.6652,57.9708,57.6652,57.9708,2158,0
+AVIE.US,D,20230125,000000,57.57,58.24,57.57,58.24,1405,0
+AVIE.US,D,20230126,000000,58.34,58.7622,58.1998,58.7622,2288,0
+AVIE.US,D,20230127,000000,58.41,58.425,58.2045,58.2045,3284,0
+AVIE.US,D,20230130,000000,58.255,58.255,57.6025,57.6025,1828,0
+AVIE.US,D,20230131,000000,57.96,58.3585,57.96,58.3585,581,0
+AVIE.US,D,20230201,000000,57.99,58.0436,57.655,58.0436,974,0
+AVIE.US,D,20230202,000000,57.1901,57.1901,57.045,57.1602,4028,0
+AVIE.US,D,20230203,000000,57.17,57.17,57.1089,57.1089,236,0
+AVIE.US,D,20230206,000000,56.98,57.04,56.9694,56.9694,2607,0
+AVIE.US,D,20230207,000000,57.45,57.6326,57.45,57.6326,3279,0
+AVIE.US,D,20230208,000000,57.48,57.505,57.32,57.3557,15964,0
+AVIE.US,D,20230209,000000,57.4011,57.465,56.9813,56.9813,3920,0
+AVIE.US,D,20230210,000000,57.7199,58.0008,57.7199,58.0008,2020,0
+AVIE.US,D,20230213,000000,58.21,58.2666,58.21,58.2666,135,0
+AVIE.US,D,20230214,000000,57.99,58.29,57.99,58.1475,2191,0
+AVIE.US,D,20230215,000000,57.65,57.6913,57.6202,57.6913,970,0
+AVIE.US,D,20230216,000000,57.7702,57.81,57.3223,57.3223,851,0
+AVIE.US,D,20230217,000000,57,57.0291,56.7999,56.9941,1223,0
+AVIE.US,D,20230221,000000,56.65,56.65,56.3921,56.3921,1136,0
+AVIE.US,D,20230222,000000,56.62,56.6201,56.2665,56.2665,1079,0
+AVIE.US,D,20230223,000000,56.62,56.66,56.09,56.5382,2550,0
+AVIE.US,D,20230224,000000,56.35,56.35,56.23,56.3271,749,0
+AVIE.US,D,20230227,000000,56.4257,56.4257,56.4257,56.4257,249,0
+AVIE.US,D,20230228,000000,56.33,56.33,56.1379,56.1379,256,0
+AVIE.US,D,20230301,000000,56.42,56.53,56.3994,56.4601,2671,0
+AVIE.US,D,20230302,000000,56.8264,56.8264,56.8264,56.8264,266,0
+AVIE.US,D,20230303,000000,56.8839,57.4099,56.8839,57.3777,1228,0
+AVIE.US,D,20230306,000000,57.2277,57.2277,57.2277,57.2277,215,0
+AVIE.US,D,20230307,000000,56.65,56.65,56.29,56.3193,2302,0
+AVIE.US,D,20230308,000000,55.72,56.01,55.72,55.9897,1631,0
+AVIE.US,D,20230309,000000,55.9403,55.9403,55,55.0762,4362,0
+AVIE.US,D,20230310,000000,54.485,54.485,54.3641,54.3641,408,0
+AVIE.US,D,20230313,000000,54.265,54.5001,53.9358,53.9358,471,0
+AVIE.US,D,20230314,000000,54.8,54.8,54.21,54.3982,2062,0
+AVIE.US,D,20230315,000000,53.0101,53.0101,52.94,52.9928,1490,0
+AVIE.US,D,20230316,000000,53.165,53.6739,53.155,53.6739,378,0
+AVIE.US,D,20230317,000000,52.8601,52.965,52.74,52.7589,1625,0
+AVIE.US,D,20230320,000000,53.14,53.8017,53.13,53.8017,10160,0
+AVIE.US,D,20230321,000000,54.42,54.5509,54.39,54.5509,1006,0
+AVIE.US,D,20230322,000000,54.5099,54.5099,53.6965,53.6965,971,0
+AVIE.US,D,20230323,000000,53.585,53.585,52.9825,52.9825,246,0
+AVIE.US,D,20230324,000000,52.66,53.3701,52.66,53.3701,1129,0
+AVIE.US,D,20230327,000000,53.79,54.23,53.71,54.0652,1324,0
+AVIE.US,D,20230328,000000,54.2153,54.53,54.2153,54.2998,1678,0
+AVIE.US,D,20230329,000000,54.67,54.7799,54.6,54.7799,5366,0
+AVIE.US,D,20230330,000000,55.03,55.03,54.66,54.9361,5396,0
+AVIE.US,D,20230331,000000,55.13,55.4026,55.13,55.4026,2512,0
+AVIE.US,D,20230403,000000,56.12,56.5255,56.12,56.5201,957,0
+AVIE.US,D,20230404,000000,56.52,56.52,55.7599,55.8648,3710,0
+AVIE.US,D,20230405,000000,56.2,56.5173,56.2,56.5173,1967,0
+AVIE.US,D,20230406,000000,56.48,56.6001,56.4255,56.4255,2888,0
+AVIE.US,D,20230410,000000,56.555,56.6249,56.555,56.6123,1613,0
+AVIE.US,D,20230411,000000,56.58,57.16,56.58,56.9634,3848,0
+AVIE.US,D,20230412,000000,57.3099,57.31,56.954,56.954,853,0
+AVIE.US,D,20230413,000000,57.4043,57.4043,57.4043,57.4043,435,0
+AVIE.US,D,20230414,000000,57.31,57.31,56.94,57.1199,1230,0
+AVIE.US,D,20230417,000000,57.08,57.08,56.93,57.0485,1495,0
+AVIE.US,D,20230418,000000,56.91,57.0895,56.85,57.0895,2319,0
+AVIE.US,D,20230419,000000,56.775,56.8001,56.775,56.8001,782,0
+AVIE.US,D,20230420,000000,56.53,56.5902,56.51,56.5902,28221,0
+AVIE.US,D,20230421,000000,56.42,56.59,56.42,56.5714,1538,0
+AVIE.US,D,20230424,000000,56.89,56.9917,56.89,56.9465,81505,0
+AVIE.US,D,20230425,000000,56.6,56.6,56.28,56.3073,1194,0
+AVIE.US,D,20230426,000000,55.94,55.94,55.6204,55.6204,499,0
+AVIE.US,D,20230427,000000,55.68,56.13,55.68,56.13,861,0
+AVIE.US,D,20230428,000000,56.51,56.75,56.51,56.647,891,0
+AVIE.US,D,20230501,000000,56.75,56.78,56.7197,56.7197,1109,0
+AVIE.US,D,20230502,000000,55.41,55.7384,55.41,55.7384,910,0
+AVIE.US,D,20230503,000000,55.71,55.879,55.2669,55.2669,1501,0
+AVIE.US,D,20230504,000000,54.9048,54.9048,54.7786,54.7786,362,0
+AVIE.US,D,20230505,000000,55.7,55.85,55.6849,55.7129,2283,0
+AVIE.US,D,20230508,000000,56.29,56.29,55.6955,55.6955,2520,0
+AVIE.US,D,20230509,000000,55.73,55.73,55.6116,55.6116,6046,0
+AVIE.US,D,20230510,000000,55.295,55.4602,55.29,55.4602,1933,0
+AVIE.US,D,20230511,000000,55.45,55.45,54.94,55.1378,2797,0
+AVIE.US,D,20230512,000000,55.07,55.1886,54.97,55.1886,632,0
+AVIE.US,D,20230515,000000,55.265,55.42,55.23,55.32,1549,0
+AVIE.US,D,20230516,000000,54.74,54.75,54.539,54.539,2936,0
+AVIE.US,D,20230517,000000,55.01,55.04,54.97,55.0169,2362,0
+AVIE.US,D,20230518,000000,54.91,55.1177,54.85,55.1177,764,0
+AVIE.US,D,20230519,000000,55.58,55.66,55.13,55.3199,3315,0
+AVIE.US,D,20230522,000000,55.3,55.3,55.1275,55.1275,826,0
+AVIE.US,D,20230523,000000,55.23,55.23,54.9636,54.9636,4018,0
+AVIE.US,D,20230524,000000,54.67,54.7,54.575,54.575,104718,0
+AVIE.US,D,20230525,000000,53.935,54.02,53.935,53.9793,2512,0
+AVIE.US,D,20230526,000000,54.12,54.12,53.88,53.9023,3016,0
+AVIE.US,D,20230530,000000,53.3,53.4528,53.29,53.4528,861,0
+AVIE.US,D,20230531,000000,53.1984,53.1984,53.1984,53.1984,70,0
+AVIE.US,D,20230601,000000,53.33,53.6895,53.33,53.6489,1967,0
+AVIE.US,D,20230602,000000,54.18,55.0222,54.18,55.0222,1615,0
+AVIE.US,D,20230605,000000,55.08,55.08,54.87,54.87,2495,0
+AVIE.US,D,20230606,000000,54.84,54.9894,54.7396,54.9894,1316,0
+AVIE.US,D,20230607,000000,55.52,55.53,55.4696,55.4696,598,0
+AVIE.US,D,20230608,000000,55.56,55.595,55.56,55.595,176,0
+AVIE.US,D,20230609,000000,55.44,55.4511,55.4,55.4511,374,0
+AVIE.US,D,20230612,000000,55.18,55.2406,55.1799,55.2406,1000,0
+AVIE.US,D,20230613,000000,55.8299,55.8299,55.6691,55.6691,2239,0
+AVIE.US,D,20230614,000000,55.0342,55.0342,55.0342,55.0342,20,0
+AVIE.US,D,20230615,000000,55.67,55.7503,55.67,55.7503,193343,0
+AVIE.US,D,20230616,000000,55.835,55.835,55.8126,55.8126,168,0
+AVIE.US,D,20230620,000000,53.8524,53.8524,53.8524,53.8524,252,0
+AVIE.US,D,20230621,000000,54.1099,54.1099,54.1099,54.1099,16,0
+AVIE.US,D,20230622,000000,53.9863,53.9863,53.9863,53.9863,2,0
+AVIE.US,D,20230623,000000,53.7401,53.7401,53.6042,53.6042,836,0
+AVIE.US,D,20230626,000000,53.787,53.787,53.787,53.787,48,0
+AVIE.US,D,20230627,000000,53.88,54.0331,53.88,54.0331,2001,0
+AVIE.US,D,20230628,000000,53.892,53.892,53.85,53.8831,6913,0
+AVIE.US,D,20230629,000000,54.12,54.3577,54.12,54.3577,376,0
+AVIE.US,D,20230630,000000,54.64,54.8763,54.64,54.8763,250,0
+AVIE.US,D,20230703,000000,54.9301,54.9301,54.9301,54.9301,12,0
+AVIE.US,D,20230705,000000,54.69,54.7311,54.69,54.7311,737,0
+AVIE.US,D,20230706,000000,53.98,54.2023,53.98,54.2023,518,0
+AVIE.US,D,20230707,000000,54.33,54.37,54.33,54.33,807,0
+AVIE.US,D,20230710,000000,54.52,54.53,54.51,54.51,824,0
+AVIE.US,D,20230711,000000,54.6903,55.0716,54.6901,55.0716,413,0
+AVIE.US,D,20230712,000000,55.33,55.33,55.1067,55.1067,107,0
+AVIE.US,D,20230713,000000,55.17,55.17,55.1601,55.1601,123,0
+AVIE.US,D,20230714,000000,54.88,54.88,54.8763,54.8763,101,0
+AVIE.US,D,20230717,000000,54.65,55.03,54.65,54.9711,617,0
+AVIE.US,D,20230718,000000,55.4323,55.4323,55.4323,55.4323,112,0
+AVIE.US,D,20230719,000000,55.6698,55.6698,55.6698,55.6698,1,0
+AVIE.US,D,20230720,000000,56.2499,56.29,56.2499,56.29,644,0
+AVIE.US,D,20230721,000000,56.53,56.5741,56.5165,56.5165,826,0
+AVIE.US,D,20230724,000000,56.38,56.8991,56.38,56.8052,301,0
+AVIE.US,D,20230725,000000,56.9463,56.9463,56.9463,56.9463,4,0
+AVIE.US,D,20230726,000000,56.89,56.947,56.89,56.947,467,0
+AVIE.US,D,20230727,000000,56.6876,56.6876,56.6876,56.6876,37,0
+AVIE.US,D,20230728,000000,56.94,56.9968,56.94,56.9968,250,0
+AVIE.US,D,20230731,000000,57.14,57.2215,57.14,57.2215,135,0
+AVIE.US,D,20230801,000000,57.0414,57.0414,57.0414,57.0414,2,0
+AVIE.US,D,20230802,000000,56.8368,56.8368,56.8368,56.8368,23,0
+AVIE.US,D,20230803,000000,57.2401,57.2401,57.077,57.077,552,0
+AVIE.US,D,20230804,000000,56.7815,56.7815,56.7815,56.7815,50,0
+AVIE.US,D,20230807,000000,57.12,57.3363,57.12,57.3363,207,0
+AVIE.US,D,20230808,000000,57.5239,57.5239,57.5239,57.5239,40,0
+AVIE.US,D,20230809,000000,57.92,57.92,57.6702,57.6702,461,0
+AVIE.US,D,20230810,000000,57.5738,57.5738,57.5738,57.5738,51,0
+AVIE.US,D,20230811,000000,57.93,57.93,57.9057,57.9057,356,0
+AVIE.US,D,20230814,000000,57.91,57.91,57.8942,57.8942,191,0
+AVIE.US,D,20230815,000000,57.2467,57.2467,57.2467,57.2467,136,0
+AVIE.US,D,20230816,000000,57.4785,57.4785,57.0116,57.0116,598,0
+AVIE.US,D,20230817,000000,57.31,57.3397,56.952,56.952,202,0
+AVIE.US,D,20230818,000000,57.1421,57.1421,57.1421,57.1421,71,0
+AVIE.US,D,20230821,000000,57.0738,57.0738,57.0738,57.0738,20,0
+AVIE.US,D,20230822,000000,56.7535,56.7535,56.7535,56.7535,20,0
+AVIE.US,D,20230823,000000,56.754,56.8103,56.754,56.8103,1519,0
+AVIE.US,D,20230824,000000,56.85,56.85,56.6104,56.6104,488,0
+AVIE.US,D,20230825,000000,56.97,56.97,56.9479,56.9479,689,0
+AVIE.US,D,20230828,000000,57.1914,57.1914,57.1914,57.1914,1,0
+AVIE.US,D,20230829,000000,57.43,57.5274,57.395,57.5274,390,0
+AVIE.US,D,20230830,000000,57.6331,57.655,57.6214,57.6214,634,0
+AVIE.US,D,20230831,000000,57.3813,57.3813,57.3813,57.3813,141,0
+AVIE.US,D,20230901,000000,57.8614,57.8614,57.8614,57.8614,11,0
+AVIE.US,D,20230905,000000,57.8136,57.8136,57.5166,57.5166,1414,0
+AVIE.US,D,20230906,000000,57.3728,57.3728,57.3728,57.3728,10,0
+AVIE.US,D,20230907,000000,57.5403,57.5403,57.5403,57.5403,158,0
+AVIE.US,D,20230908,000000,57.7478,57.7478,57.7478,57.7478,20,0
+AVIE.US,D,20230911,000000,57.7522,57.7522,57.7522,57.7522,2,0
+AVIE.US,D,20230912,000000,58.1723,58.1723,58.1723,58.1723,2,0
+AVIE.US,D,20230913,000000,58.0091,58.0091,58.0091,58.0091,98,0
+AVIE.US,D,20230914,000000,58.562,58.57,58.562,58.57,407,0
+AVIE.US,D,20230915,000000,58.18,58.18,57.9802,57.9802,1087,0
+AVIE.US,D,20230918,000000,58.2424,58.2424,58.1301,58.1301,348,0
+AVIE.US,D,20230919,000000,58.0045,58.0045,58.0045,58.0045,119,0
+AVIE.US,D,20230920,000000,58.21,58.21,57.8453,57.8453,205,0
+AVIE.US,D,20230921,000000,57.5199,57.5199,57.2401,57.2401,154,0
+AVIE.US,D,20230922,000000,57.29,57.29,57.1634,57.1634,169,0
+AVIE.US,D,20230925,000000,57.4536,57.4536,57.4536,57.4536,18,0
+AVIE.US,D,20230926,000000,57.195,57.26,57.05,57.0626,894,0
+AVIE.US,D,20230927,000000,57.31,57.31,57.04,57.2897,734,0
+AVIE.US,D,20230928,000000,57.389,57.389,57.387,57.387,262,0
+AVIE.US,D,20230929,000000,56.7522,56.7522,56.7522,56.7522,6,0
+AVIE.US,D,20231002,000000,56.1498,56.1498,56.1498,56.1498,105,0
+AVIE.US,D,20231003,000000,55.7227,55.7227,55.7227,55.7227,111,0
+AVIE.US,D,20231004,000000,55.4222,55.4222,55.4222,55.4222,2,0
+AVIE.US,D,20231005,000000,55.2699,55.31,55.2673,55.2673,584,0
+AVIE.US,D,20231006,000000,55.7251,55.7251,55.7251,55.7251,2,0
+AVIE.US,D,20231009,000000,56.3909,56.3909,56.3909,56.3909,64,0
+AVIE.US,D,20231010,000000,56.6802,56.6802,56.6802,56.6802,4,0
+AVIE.US,D,20231011,000000,56.4316,56.6386,56.4316,56.6386,149,0
+AVIE.US,D,20231012,000000,56.28,56.3052,56.28,56.3052,163,0
+AVIE.US,D,20231013,000000,56.92,56.92,56.8461,56.8461,203,0
+AVIE.US,D,20231016,000000,57.3821,57.3821,57.3821,57.3821,38,0
+AVIE.US,D,20231017,000000,57.6522,57.6522,57.6522,57.6522,72,0
+AVIE.US,D,20231018,000000,57.56,57.56,57.5258,57.5258,103,0
+AVIE.US,D,20231019,000000,57.38,57.38,57.0541,57.0541,402,0
+AVIE.US,D,20231020,000000,56.4584,56.4584,56.4584,56.4584,104,0
+AVIE.US,D,20231023,000000,55.9207,55.9207,55.8719,55.8719,377,0
+AVIE.US,D,20231024,000000,56.31,56.31,56.1241,56.1241,234,0
+AVIE.US,D,20231025,000000,56.05,56.05,55.9247,55.9247,405,0
+AVIE.US,D,20231026,000000,55.6733,55.6733,55.6733,55.6733,2,0
+AVIE.US,D,20231027,000000,54.92,54.92,54.7496,54.7496,259,0
+AVIE.US,D,20231030,000000,54.96,55.293,54.96,55.293,428,0
+AVIE.US,D,20231031,000000,55.4537,55.4537,55.4537,55.4537,2,0
+AVIE.US,D,20231101,000000,55.6,55.6,55.5801,55.5801,546,0
+AVIE.US,D,20231102,000000,56.5049,56.5049,56.5049,56.5049,2,0
+AVIE.US,D,20231103,000000,56.5798,56.5798,56.5798,56.5798,2,0
+AVIE.US,D,20231106,000000,56.547,56.547,56.4096,56.4096,947,0
+AVIE.US,D,20231107,000000,55.9966,55.9966,55.9966,55.9966,2,0
+AVIE.US,D,20231108,000000,55.61,55.7355,55.61,55.7355,241,0
+AVIE.US,D,20231109,000000,55.5698,55.5698,55.3179,55.3179,209,0
+AVIE.US,D,20231110,000000,55.7284,55.7284,55.7284,55.7284,7,0
+AVIE.US,D,20231113,000000,55.9774,55.9774,55.9774,55.9774,2,0
+AVIE.US,D,20231114,000000,56.4743,56.4743,56.4743,56.4743,46,0
+AVIE.US,D,20231115,000000,56.3753,56.3753,56.3753,56.3753,60,0
+AVIE.US,D,20231116,000000,56.0824,56.0824,56.0824,56.0824,21,0
+AVIE.US,D,20231117,000000,56.49,56.49,56.4284,56.4284,447,0
+AVIE.US,D,20231120,000000,56.5426,56.5426,56.5426,56.5426,54,0
+AVIE.US,D,20231121,000000,56.6121,56.6121,56.6121,56.6121,6,0
+AVIE.US,D,20231122,000000,56.8469,56.8469,56.8469,56.8469,1,0
+AVIE.US,D,20231124,000000,57.0625,57.0625,57.0625,57.0625,51,0
+AVIE.US,D,20231127,000000,56.8804,56.8804,56.8804,56.8804,2,0
+AVIE.US,D,20231128,000000,56.7616,56.7616,56.7616,56.7616,429,0
+AVIE.US,D,20231129,000000,56.4995,56.4995,56.4995,56.4995,35,0
+AVIE.US,D,20231130,000000,56.91,57.1788,56.91,57.1788,2465,0
+AVIE.US,D,20231201,000000,57.5,57.5,57.4479,57.4479,201,0
+AVIE.US,D,20231204,000000,57.3494,57.3494,57.3494,57.3494,100,0
+AVIE.US,D,20231205,000000,56.8064,56.8064,56.8064,56.8064,53,0
+AVIE.US,D,20231206,000000,56.362,56.4,56.3061,56.3061,322,0
+AVIE.US,D,20231207,000000,56.2799,56.2799,56.2545,56.2545,120,0
+AVIE.US,D,20231208,000000,56.4599,56.4612,56.4599,56.4612,126,0
+AVIE.US,D,20231211,000000,56.6902,56.6902,56.6902,56.6902,102,0
+AVIE.US,D,20231212,000000,56.43,56.6101,56.43,56.6101,675,0
+AVIE.US,D,20231213,000000,57.4495,57.4495,57.4495,57.4495,2,0
+AVIE.US,D,20231214,000000,57.5224,57.5224,57.5224,57.5224,4,0
+AVIE.US,D,20231215,000000,57.192,57.2456,57.192,57.2456,244,0
+AVIE.US,D,20231218,000000,57.42,57.42,57.1944,57.1944,402,0
+AVIE.US,D,20231219,000000,57.562,57.6362,57.562,57.6362,280,0
+AVIE.US,D,20231220,000000,57.5,57.5,56.8237,56.8237,643,0
+AVIE.US,D,20231221,000000,57.0998,57.2129,57.07,57.2129,727,0
+AVIE.US,D,20231222,000000,57.5282,57.5282,57.5282,57.5282,127,0
+AVIE.US,D,20231226,000000,57.8457,57.89,57.8457,57.8527,433,0
+AVIE.US,D,20231227,000000,57.9101,57.9101,57.9101,57.9101,115,0
+AVIE.US,D,20231228,000000,57.9582,57.9582,57.7597,57.7597,466,0
+AVIE.US,D,20231229,000000,57.73,57.76,57.645,57.6882,501,0
+AVIE.US,D,20240102,000000,58.52,58.52,58.39,58.4477,873,0
+AVIE.US,D,20240103,000000,58.65,58.9,58.61,58.6715,817,0
+AVIE.US,D,20240104,000000,58.96,58.96,58.424,58.424,607,0
+AVIE.US,D,20240105,000000,58.46,58.46,58.24,58.426,925,0
+AVIE.US,D,20240108,000000,58.4649,58.4649,58.4649,58.4649,9,0
+AVIE.US,D,20240109,000000,58.1019,58.1019,58.1019,58.1019,1,0
+AVIE.US,D,20240110,000000,57.9275,57.9275,57.9275,57.9275,28,0
+AVIE.US,D,20240111,000000,57.7974,57.9597,57.7974,57.9597,301,0
+AVIE.US,D,20240112,000000,58.125,58.125,58.125,58.125,1,0
+AVIE.US,D,20240116,000000,58.24,58.24,57.4488,57.4488,356,0
+AVIE.US,D,20240117,000000,57.2723,57.2723,57.2723,57.2723,1,0
+AVIE.US,D,20240118,000000,57.2439,57.2439,57.2439,57.2439,71,0
+AVIE.US,D,20240119,000000,57.2432,57.3278,57.235,57.3278,254,0
+AVIE.US,D,20240122,000000,57.39,57.4788,57.39,57.4788,4111,0
+AVIE.US,D,20240123,000000,57.5,57.84,57.5,57.7639,734,0
+AVIE.US,D,20240124,000000,57.96,57.96,57.8103,57.8103,108,0
+AVIE.US,D,20240125,000000,57.58,58.0816,57.58,58.0816,107,0
+AVIE.US,D,20240126,000000,58.4549,58.4549,58.4549,58.4549,2,0
+AVIE.US,D,20240129,000000,58.74,58.74,58.17,58.5774,1102,0
+AVIE.US,D,20240130,000000,58.9448,58.9448,58.9448,58.9448,20,0
+AVIE.US,D,20240131,000000,58.4741,58.4741,58.4741,58.4741,50,0
+AVIE.US,D,20240201,000000,58.7291,58.7291,58.7291,58.7291,3,0
+AVIE.US,D,20240202,000000,58.714,58.714,58.714,58.714,224,0
+AVIE.US,D,20240205,000000,58.5324,58.5324,58.5324,58.5324,35,0
+AVIE.US,D,20240206,000000,58.7648,58.7648,58.7648,58.7648,52,0
+AVIE.US,D,20240207,000000,59.0033,59.0033,59.0033,59.0033,4,0
+AVIE.US,D,20240208,000000,58.929,59.0961,58.8903,59.0961,1275,0
+AVIE.US,D,20240209,000000,59.01,59.01,58.882,58.8931,8580,0
+AVIE.US,D,20240212,000000,59.2496,59.2496,59.2496,59.2496,2,0
+AVIE.US,D,20240213,000000,58.772,58.772,58.6202,58.6202,934,0
+AVIE.US,D,20240214,000000,58.8534,58.8534,58.8534,58.8534,3,0
+AVIE.US,D,20240215,000000,59.61,59.828,59.61,59.828,1188,0
+AVIE.US,D,20240216,000000,60.25,60.25,59.8961,59.8961,1536,0
+AVIE.US,D,20240220,000000,59.9,59.9,59.5921,59.5921,102,0
+AVIE.US,D,20240221,000000,59.86,60.0451,59.86,60.0451,212,0
+AVIE.US,D,20240222,000000,60,60.514,60,60.514,301,0
+AVIE.US,D,20240223,000000,60.65,60.65,60.63,60.638,225,0
+AVIE.US,D,20240226,000000,60.4,60.4953,60.4,60.4953,222,0
+AVIE.US,D,20240227,000000,60.396,60.396,60.396,60.396,1,0
+AVIE.US,D,20240228,000000,60.21,60.32,60.058,60.1218,2625,0
+AVIE.US,D,20240229,000000,60.1,60.1493,60.03,60.1493,3010,0
+AVIE.US,D,20240301,000000,60.4512,60.4512,60.4512,60.4512,5,0
+AVIE.US,D,20240304,000000,60.2003,60.2003,60.2003,60.2003,53,0
+AVIE.US,D,20240305,000000,60.19,60.19,60.052,60.052,426,0
+AVIE.US,D,20240306,000000,60.37,60.37,60.3483,60.3483,207,0
+AVIE.US,D,20240307,000000,60.7,60.71,60.6201,60.685,1235,0
+AVIE.US,D,20240308,000000,60.6893,60.6893,60.6893,60.6893,113,0
+AVIE.US,D,20240311,000000,61.0084,61.0084,61.0084,61.0084,63,0
+AVIE.US,D,20240312,000000,61.1653,61.1653,61.1653,61.1653,73,0
+AVIE.US,D,20240313,000000,61.57,61.5701,61.5205,61.5205,1811,0
+AVIE.US,D,20240314,000000,61.3788,61.3788,61.3788,61.3788,35,0
+AVIE.US,D,20240315,000000,61.5455,61.5455,61.5455,61.5455,3,0
+AVIE.US,D,20240318,000000,61.6755,61.6755,61.6755,61.6755,45,0
+AVIE.US,D,20240319,000000,62.1736,62.1736,62.1736,62.1736,6,0
+AVIE.US,D,20240320,000000,62.036,62.345,62.036,62.345,583,0
+AVIE.US,D,20240321,000000,62.3255,62.3255,62.2965,62.2965,296,0
+AVIE.US,D,20240322,000000,62.1004,62.1004,62.1004,62.1004,19,0
+AVIE.US,D,20240325,000000,62.252,62.252,62.252,62.252,16,0
+AVIE.US,D,20240326,000000,62.23,62.23,62.23,62.23,113,0
+AVIE.US,D,20240327,000000,62.62,62.8971,62.62,62.8971,2091,0
+AVIE.US,D,20240328,000000,63.24,63.24,63.24,63.24,285,0
+AVIE.US,D,20240401,000000,63.0269,63.1272,63.0269,63.1272,520,0
+AVIE.US,D,20240402,000000,62.8493,62.8493,62.8493,62.8493,54,0
+AVIE.US,D,20240403,000000,63.0112,63.0112,63.0112,63.0112,1,0
+AVIE.US,D,20240404,000000,63.14,63.14,62.4865,62.5559,3175,0
+AVIE.US,D,20240405,000000,62.57,63.04,62.57,63.0104,209,0
+AVIE.US,D,20240408,000000,62.7896,62.7896,62.7896,62.7896,3,0
+AVIE.US,D,20240409,000000,62.6687,62.6687,62.6687,62.6687,91,0
+AVIE.US,D,20240410,000000,62.31,62.529,62.31,62.4286,2353,0
+AVIE.US,D,20240411,000000,62.17,62.17,62.0025,62.0025,643,0
+AVIE.US,D,20240412,000000,61.789,61.789,61.2263,61.2263,405,0
+AVIE.US,D,20240415,000000,61.44,61.44,60.968,60.968,312,0
+AVIE.US,D,20240416,000000,60.8744,60.8744,60.8744,60.8744,50,0
+AVIE.US,D,20240417,000000,60.8227,60.8227,60.8227,60.8227,20,0
+AVIE.US,D,20240418,000000,61.1073,61.14,60.91,60.932,879,0
+AVIE.US,D,20240419,000000,61.4942,61.4942,61.4942,61.4942,10,0
+AVIE.US,D,20240422,000000,61.8122,61.8122,61.7681,61.7681,131,0
+AVIE.US,D,20240423,000000,61.9373,61.9373,61.9373,61.9373,2,0
+AVIE.US,D,20240424,000000,62.0339,62.0339,62.0339,62.0339,1,0
+AVIE.US,D,20240425,000000,61.9381,61.9381,61.9381,61.9381,2,0
+AVIE.US,D,20240426,000000,61.5444,61.722,61.5444,61.722,182,0
+AVIE.US,D,20240429,000000,61.9454,61.9454,61.9454,61.9454,46,0
+AVIE.US,D,20240430,000000,61.234,61.234,61.234,61.234,2,0
+AVIE.US,D,20240501,000000,61.0909,61.0909,61.0909,61.0909,33,0
+AVIE.US,D,20240502,000000,61.3056,61.3056,61.3056,61.3056,88,0
+AVIE.US,D,20240503,000000,61.5231,61.5231,61.5231,61.5231,18,0
+AVIE.US,D,20240506,000000,61.953,61.953,61.953,61.953,4,0
+AVIE.US,D,20240507,000000,62.3223,62.3223,62.3223,62.3223,21,0
+AVIE.US,D,20240508,000000,62.3,62.3,62.2418,62.2418,612,0
+AVIE.US,D,20240509,000000,62.7751,62.7751,62.7751,62.7751,40,0
+AVIE.US,D,20240510,000000,62.7591,62.7591,62.7591,62.7591,10,0
+AVIE.US,D,20240513,000000,62.69,62.69,62.6547,62.6547,1023,0
+AVIE.US,D,20240514,000000,62.59,62.789,62.59,62.789,244,0
+AVIE.US,D,20240515,000000,62.69,63.0748,62.69,63.0748,166,0
+AVIE.US,D,20240516,000000,63.19,63.19,63.1605,63.1605,313,0
+AVIE.US,D,20240517,000000,63.4853,63.4853,63.4853,63.4853,4,0
+AVIE.US,D,20240520,000000,63.2889,63.2889,63.2889,63.2889,113,0
+AVIE.US,D,20240521,000000,63.3249,63.3249,63.3249,63.3249,81,0
+AVIE.US,D,20240522,000000,62.8703,62.8703,62.8703,62.8703,51,0
+AVIE.US,D,20240523,000000,62.1958,62.1958,62.1958,62.1958,146,0
+AVIE.US,D,20240524,000000,62.29,62.29,62.1515,62.1515,416,0
+AVIE.US,D,20240528,000000,62.52,62.52,61.9592,61.9592,665,0
+AVIE.US,D,20240529,000000,61.322,61.322,61.2299,61.3026,1016,0
+AVIE.US,D,20240530,000000,61.5856,61.5856,61.5856,61.5856,33,0
+AVIE.US,D,20240531,000000,62.6673,62.6673,62.6673,62.6673,3,0
+AVIE.US,D,20240603,000000,62.2234,62.2234,62.2234,62.2234,99,0
+AVIE.US,D,20240604,000000,61.79,61.9165,61.79,61.9165,259,0
+AVIE.US,D,20240605,000000,62.03,62.03,61.999,61.999,1203,0
+AVIE.US,D,20240606,000000,62.1904,62.1904,62.1904,62.1904,29,0
+AVIE.US,D,20240607,000000,62.227,62.227,62.0396,62.0396,314,0
+AVIE.US,D,20240610,000000,62.1855,62.1855,62.1855,62.1855,109,0
+AVIE.US,D,20240611,000000,61.9433,61.9433,61.9433,61.9433,36,0
+AVIE.US,D,20240612,000000,61.6359,61.682,61.6359,61.682,103,0
+AVIE.US,D,20240613,000000,61.24,61.5173,61.13,61.5173,513,0
+AVIE.US,D,20240614,000000,61.1111,61.1111,61.1111,61.1111,2,0
+AVIE.US,D,20240617,000000,61.419,61.419,61.419,61.419,27,0
+AVIE.US,D,20240618,000000,61.5514,61.5514,61.5514,61.5514,3,0
+AVIE.US,D,20240620,000000,62.1081,62.1081,62.026,62.026,216,0
+AVIE.US,D,20240621,000000,62.0311,62.0311,62.0311,62.0311,112,0
+AVIE.US,D,20240624,000000,62.658,62.658,62.658,62.658,2,0
+AVIE.US,D,20240625,000000,62.1973,62.3426,62.1973,62.3426,415,0
+AVIE.US,D,20240626,000000,61.99,62.18,61.98,62.152,1932,0
+AVIE.US,D,20240627,000000,62.0562,62.0562,62.0562,62.0562,2,0
+AVIE.US,D,20240628,000000,62.077,62.077,62.077,62.077,54,0
+AVIE.US,D,20240701,000000,62.34,62.34,61.97,61.97,804,0
+AVIE.US,D,20240702,000000,61.9296,61.9296,61.9296,61.9296,5,0
+AVIE.US,D,20240703,000000,61.8677,61.8677,61.8677,61.8677,8,0
+AVIE.US,D,20240705,000000,61.42,61.7427,61.41,61.7427,1211,0
+AVIE.US,D,20240708,000000,61.6957,61.6957,61.6957,61.6957,25,0
+AVIE.US,D,20240709,000000,61.7,61.7,61.62,61.62,1144,0
+AVIE.US,D,20240710,000000,62.1127,62.1127,62.1127,62.1127,2,0
+AVIE.US,D,20240711,000000,62.7625,62.7625,62.7625,62.7625,1,0
+AVIE.US,D,20240712,000000,63.1525,63.1525,63.1525,63.1525,55,0
+AVIE.US,D,20240715,000000,63.83,63.83,63.513,63.513,475,0
+AVIE.US,D,20240716,000000,64.2011,64.2011,64.2011,64.2011,3,0
+AVIE.US,D,20240717,000000,64.6127,64.6127,64.6127,64.6127,7,0
+AVIE.US,D,20240718,000000,64.0247,64.0247,64.0247,64.0247,4,0
+AVIE.US,D,20240719,000000,63.58,63.58,63.5272,63.5272,318,0
+AVIE.US,D,20240722,000000,63.5856,63.5856,63.5856,63.5856,17,0
+AVIE.US,D,20240723,000000,63.2159,63.2159,63.2159,63.2159,1,0
+AVIE.US,D,20240724,000000,63.1898,63.1898,63.1898,63.1898,10,0
+AVIE.US,D,20240725,000000,63.6791,63.6791,63.6791,63.6791,1,0
+AVIE.US,D,20240726,000000,64.3604,64.3604,64.2468,64.2468,103,0
+AVIE.US,D,20240729,000000,64.1168,64.1168,64.1168,64.1168,2,0
+AVIE.US,D,20240730,000000,64.52,64.52,64.4436,64.4436,200,0
+AVIE.US,D,20240731,000000,64.3998,64.3998,64.3998,64.3998,6,0
+AVIE.US,D,20240801,000000,63.9775,63.9775,63.9775,63.9775,3,0
+AVIE.US,D,20240802,000000,63.1583,63.1583,63.1583,63.1583,4,0
+AVIE.US,D,20240805,000000,61.533,61.533,61.533,61.533,3,0
+AVIE.US,D,20240806,000000,61.9796,61.9796,61.9796,61.9796,2,0
+AVIE.US,D,20240807,000000,62.39,62.39,61.8109,61.8109,102,0
+AVIE.US,D,20240808,000000,62.71,62.7627,62.7099,62.7627,202,0
+AVIE.US,D,20240809,000000,62.9736,62.9736,62.9736,62.9736,2,0
+AVIE.US,D,20240812,000000,62.95,62.95,62.8342,62.8342,131,0
+AVIE.US,D,20240813,000000,63.1088,63.1088,63.1088,63.1088,1,0
+AVIE.US,D,20240814,000000,63.15,63.5827,63.15,63.5827,264,0
+AVIE.US,D,20240815,000000,63.9841,63.9841,63.9841,63.9841,3,0
+AVIE.US,D,20240816,000000,64.1056,64.1056,64.1056,64.1056,12,0
+AVIE.US,D,20240819,000000,64.59,64.59,64.4832,64.4832,1042,0
+AVIE.US,D,20240820,000000,64.18,64.18,64.1478,64.1478,203,0
+AVIE.US,D,20240821,000000,64.324,64.324,64.324,64.324,4,0
+AVIE.US,D,20240822,000000,64.2362,64.2362,64.2362,64.2362,38,0
+AVIE.US,D,20240823,000000,64.7,64.9639,64.6749,64.9639,6891,0
+AVIE.US,D,20240826,000000,65.1845,65.1845,65.1845,65.1845,3,0
+AVIE.US,D,20240827,000000,65.23,65.23,65.1693,65.1693,162,0
+AVIE.US,D,20240828,000000,65.121,65.121,65.121,65.121,13,0
+AVIE.US,D,20240829,000000,65.4579,65.4579,65.4579,65.4579,1,0
+AVIE.US,D,20240830,000000,65.8543,65.8543,65.8543,65.8543,143,0
+AVIE.US,D,20240903,000000,65.2035,65.2035,65.2035,65.2035,8,0
+AVIE.US,D,20240904,000000,65.0358,65.0358,65.0358,65.0358,398,0
+AVIE.US,D,20240905,000000,64.1836,64.1836,64.1836,64.1836,115,0
+AVIE.US,D,20240906,000000,64.03,64.03,63.6296,63.6296,359,0
+AVIE.US,D,20240909,000000,63.73,63.9402,63.72,63.9402,773,0
+AVIE.US,D,20240910,000000,63.6436,63.6436,63.6436,63.6436,9,0
+AVIE.US,D,20240911,000000,63.2948,63.2948,63.2948,63.2948,19,0
+AVIE.US,D,20240912,000000,63.6,63.6252,63.6,63.6252,1500,0
+AVIE.US,D,20240913,000000,64.0627,64.0627,64.0627,64.0627,3,0
+AVIE.US,D,20240916,000000,64.37,64.51,64.37,64.51,1693,0
+AVIE.US,D,20240917,000000,64.795,64.795,64.6207,64.6207,279,0
+AVIE.US,D,20240918,000000,64.576,64.576,64.576,64.576,57,0
+AVIE.US,D,20240919,000000,64.8858,64.8858,64.8858,64.8858,1,0
+AVIE.US,D,20240920,000000,64.7266,64.7266,64.7266,64.7266,66,0
+AVIE.US,D,20240923,000000,64.7,64.7,64.5,64.6664,363,0
+AVIE.US,D,20240924,000000,65,65,64.6019,64.6019,1058,0
+AVIE.US,D,20240925,000000,64.79,64.79,63.9449,63.9449,163,0
+AVIE.US,D,20240926,000000,63.8212,63.8212,63.8212,63.8212,24,0
+AVIE.US,D,20240927,000000,64.2648,64.2648,64.2648,64.2648,1,0
+AVIE.US,D,20240930,000000,64.1022,64.4669,64.1022,64.4669,230,0
+AVIE.US,D,20241001,000000,64.67,64.7343,64.66,64.6684,588,0
+AVIE.US,D,20241002,000000,64.56,64.6943,64.56,64.6943,225,0
+AVIE.US,D,20241003,000000,64.5885,64.5885,64.5885,64.5885,2,0
+AVIE.US,D,20241004,000000,64.98,65.041,64.98,65.041,362,0
+AVIE.US,D,20241007,000000,65.24,65.24,64.5317,64.5317,3254,0
+AVIE.US,D,20241008,000000,64.2719,64.2719,64.2719,64.2719,4,0
+AVIE.US,D,20241009,000000,63.98,64.6977,63.98,64.6977,1630,0
+AVIE.US,D,20241010,000000,64.7954,64.7954,64.7954,64.7954,19,0
+AVIE.US,D,20241011,000000,65.39,65.39,65.3804,65.3804,351,0
+AVIE.US,D,20241014,000000,65.5098,65.5098,65.5098,65.5098,1,0
+AVIE.US,D,20241015,000000,64.6254,64.6254,64.6254,64.6254,4,0
+AVIE.US,D,20241016,000000,65.0088,65.0088,65.0088,65.0088,5,0
+AVIE.US,D,20241017,000000,64.9712,64.9712,64.9712,64.9712,1,0
+AVIE.US,D,20241018,000000,64.8482,64.8482,64.8482,64.8482,2,0
+AVIE.US,D,20241021,000000,64.62,64.62,64.3166,64.3166,264,0
+AVIE.US,D,20241022,000000,64.4079,64.4079,64.4079,64.4079,74,0
+AVIE.US,D,20241023,000000,63.9731,63.9731,63.9731,63.9731,18,0
+AVIE.US,D,20241024,000000,63.8897,63.8897,63.8897,63.8897,18,0
+AVIE.US,D,20241025,000000,64,64,63.4875,63.4875,1361,0
+AVIE.US,D,20241028,000000,63.6371,63.6371,63.6371,63.6371,64,0
+AVIE.US,D,20241029,000000,63.1027,63.1027,63.1027,63.1027,2,0
+AVIE.US,D,20241030,000000,63.0606,63.0606,63.0606,63.0606,8,0
+AVIE.US,D,20241031,000000,62.7983,62.7983,62.7983,62.7983,1,0
+AVIE.US,D,20241104,000000,62.6723,62.6723,62.6723,62.6723,1,0
+AVIE.US,D,20241105,000000,63.1756,63.1756,63.1756,63.1756,1,0
+AVIE.US,D,20241106,000000,64.5825,64.5825,64.5825,64.5825,44,0
+AVIE.US,D,20241107,000000,64.51,64.6124,64.51,64.6124,109,0
+AVIE.US,D,20241108,000000,64.9,65.08,64.9,65.08,322,0
+AVIE.US,D,20241111,000000,65.2799,65.2799,65.0294,65.0294,2517,0
+AVIE.US,D,20241112,000000,64.68,64.68,64.4323,64.4323,561,0
+AVIE.US,D,20241113,000000,64.46,64.47,64.46,64.47,1034,0
+AVIE.US,D,20241120,000000,64.08,64.2981,64.08,64.2981,408,0
+AVIE.US,D,20241122,000000,65.27,65.3314,65.25,65.3314,2858,0
+AVIE.US,D,20241203,000000,65.28,65.28,65.12,65.12,906,0
+AVIE.US,D,20241205,000000,64.44,64.5,64.4188,64.4188,1102,0
+AVIE.US,D,20241212,000000,62.64,62.64,62.3953,62.3953,195,0
+AVIE.US,D,20241213,000000,62.2,62.2302,62.2,62.2302,497,0
+AVIE.US,D,20241219,000000,59.43,59.43,59.181,59.181,278,0
+AVIE.US,D,20241223,000000,59.8432,60.0731,59.8432,60.0731,485,0
+AVIE.US,D,20241224,000000,60.24,60.3787,60.2399,60.3787,673,0
+AVIE.US,D,20241227,000000,60.39,60.39,60.1,60.22,1097,0
+AVIE.US,D,20250103,000000,60.7573,60.7573,60.6106,60.6106,156,0
+AVIE.US,D,20250107,000000,60.63,60.8,60.63,60.7,1928,0
+AVIE.US,D,20250108,000000,60.44,60.7298,60.44,60.7298,305,0
+AVIE.US,D,20250113,000000,60.54,61.05,60.54,61.05,3288,0
+AVIE.US,D,20250114,000000,61.17,61.2941,61.17,61.2941,2092,0
+AVIE.US,D,20250117,000000,62.372,62.372,62.2149,62.2149,268,0
+AVIE.US,D,20250121,000000,62.3737,62.5,62.32,62.3748,555,0
+AVIE.US,D,20250122,000000,62.0973,62.0973,61.8036,61.8036,166,0
+AVIE.US,D,20250123,000000,62.03,62.1644,62.03,62.1644,196,0
+AVIE.US,D,20250129,000000,62.5673,62.5673,62.3747,62.3747,1610,0
+AVIE.US,D,20250130,000000,62.56,62.782,62.56,62.782,100,0
+AVIE.US,D,20250131,000000,62.51,62.51,62.0281,62.0281,103,0
+AVIE.US,D,20250203,000000,61.78,62.1922,61.78,62.1922,123,0
+AVIE.US,D,20250204,000000,62.27,62.4115,62.27,62.4115,105,0
+AVIE.US,D,20250205,000000,62.47,62.7485,62.47,62.7485,102,0
+AVIE.US,D,20250206,000000,62.54,62.54,62.4279,62.4279,110,0
+AVIE.US,D,20250213,000000,62.32,62.7963,62.32,62.7963,101,0
+AVIE.US,D,20250214,000000,62.974,62.974,62.3346,62.3346,315,0
+AVIE.US,D,20250220,000000,63.29,63.494,63.2867,63.494,993,0
+AVIE.US,D,20250224,000000,63.3,63.3537,63.3,63.3537,262,0
+AVIE.US,D,20250228,000000,63.96,64.0634,63.915,64.0634,2147,0
+AVIE.US,D,20250304,000000,62.6684,62.8957,62.6274,62.6274,271,0
+AVIE.US,D,20250305,000000,62.55,62.8756,62.55,62.8756,256,0
+AVIE.US,D,20250312,000000,62.19,62.2599,62.04,62.2599,714,0
+AVIE.US,D,20250313,000000,62.01,62.1187,62.01,62.1187,494,0
+AVIE.US,D,20250314,000000,62.35,63.1741,62.35,63.1741,404,0
+AVIE.US,D,20250317,000000,63.78,64.1285,62.98,64.1285,427,0
+AVIE.US,D,20250320,000000,64.29,64.3208,64.19,64.3208,419,0
+AVIE.US,D,20250324,000000,64.44,64.5226,64.254,64.5226,900,0
+AVIE.US,D,20250325,000000,63.88,63.9585,63.88,63.9585,387,0
+AVIE.US,D,20250326,000000,64.23,64.2324,64.23,64.2324,192,0
+AVIE.US,D,20250331,000000,64.04,64.4267,64.04,64.4267,294,0
+AVIE.US,D,20250407,000000,56.78,58.63,56.78,57.814,2141,0
+AVIE.US,D,20250408,000000,58.2,58.2,57.0779,57.0779,541,0
+AVIE.US,D,20250409,000000,56.71,60.2659,56.29,60.2659,2007,0
+AVIE.US,D,20250411,000000,58.61,59.757,58.61,59.757,179,0
+AVIE.US,D,20250414,000000,60.03,60.3274,60.03,60.3274,251,0
+AVIE.US,D,20250415,000000,60.27,60.6,60.1343,60.1343,593,0
+AVIE.US,D,20250416,000000,60.33,60.33,59.7673,59.7673,504,0
+AVIE.US,D,20250422,000000,59.61,60.0979,59.61,60.0979,110,0
+AVIE.US,D,20250428,000000,60.8251,61.003,60.8251,61.003,151,0
+AVIE.US,D,20250430,000000,60.47,61.0037,60.47,61.0037,633,0
+AVIE.US,D,20250501,000000,60.34,60.34,60.2376,60.2376,167,0
+AVIE.US,D,20250506,000000,60.32,60.32,59.9176,59.9176,954,0
+AVIE.US,D,20250508,000000,60.26,60.31,60.0122,60.0122,3428,0
+AVIE.US,D,20250509,000000,60.257,60.27,59.95,59.95,2587,0
+AVIE.US,D,20250512,000000,60.7899,60.7958,60.7899,60.7958,109,0
+AVIE.US,D,20250513,000000,60.526,60.6,60.3449,60.3449,679,0
+AVIE.US,D,20250523,000000,59.56,59.7485,59.56,59.6809,2229,0
+AVIE.US,D,20250527,000000,60.437,60.437,60.406,60.406,291,0
+AVIE.US,D,20250528,000000,60.35,60.35,59.8703,59.8703,300,0
+AVIE.US,D,20250529,000000,59.99,60.28,59.99,60.2308,225,0
+AVIE.US,D,20250530,000000,60.14,60.3497,60.14,60.3497,1329,0
+AVIE.US,D,20250602,000000,60.523,60.6761,60.523,60.6761,279,0
+AVIE.US,D,20250603,000000,61.01,61.1,60.9066,60.9066,438,0
+AVIE.US,D,20250604,000000,60.595,60.595,60.4883,60.4883,824,0
+AVIE.US,D,20250605,000000,60.29,60.29,60.2292,60.2292,263,0
+AVIE.US,D,20250620,000000,61.5999,61.5999,61.4217,61.4217,304,0
+AVIE.US,D,20250624,000000,60.9297,61.08,60.9297,60.9953,1474,0
+AVIE.US,D,20250625,000000,60.5064,60.5064,60.4391,60.4391,535,0
+AVIE.US,D,20250626,000000,60.78,60.9174,60.7799,60.9174,379,0
+AVIE.US,D,20250627,000000,60.9014,60.9014,60.655,60.8792,961,0
+AVIE.US,D,20250702,000000,61.37,61.4224,61.3699,61.4224,2100,0
+AVIE.US,D,20250703,000000,61.76,61.76,61.6427,61.6427,601,0
+AVIE.US,D,20250707,000000,61.0414,61.1011,61.0414,61.1011,254,0
+AVIE.US,D,20250711,000000,61.5222,61.6074,61.5222,61.6074,159,0
+AVIE.US,D,20250714,000000,61.42,61.4764,61.4199,61.4764,214,0
+AVIE.US,D,20250715,000000,61.16,61.16,60.5299,60.5299,152,0
+AVIE.US,D,20250716,000000,60.83,60.83,60.7669,60.7669,807,0
+AVIE.US,D,20250717,000000,60.6172,60.9256,60.6172,60.9256,825,0
+AVIE.US,D,20250722,000000,60.9598,60.9598,60.9297,60.9297,497,0
+AVIE.US,D,20250728,000000,61.28,61.32,61.0313,61.0313,596,0
+AVIE.US,D,20250730,000000,60.93,60.93,60.45,60.4859,244,0
+AVIE.US,D,20250731,000000,60.51,60.51,59.7874,59.7874,216,0
+AVIE.US,D,20250801,000000,59.59,59.66,59.5146,59.5146,304,0
+AVIE.US,D,20250804,000000,59.72,59.7459,59.72,59.7459,150,0
+AVIE.US,D,20250808,000000,59.62,59.67,59.6046,59.6046,697,0
+AVIE.US,D,20250812,000000,59.98,59.98,59.7889,59.9122,1759,0
+AVIE.US,D,20250813,000000,60.4,60.7445,60.4,60.7445,126,0
+AVIE.US,D,20250814,000000,60.5,60.7747,60.5,60.7747,416,0
+AVIE.US,D,20250815,000000,60.91,61.02,60.91,61.0047,200,0
+AVIE.US,D,20250818,000000,60.96,60.96,60.8735,60.8735,228,0
+AVIE.US,D,20250820,000000,61.59,61.5908,61.5802,61.5802,1361,0
+AVIE.US,D,20250821,000000,61.65,61.83,61.65,61.7268,559,0
+AVIE.US,D,20250825,000000,61.9899,61.9899,61.8618,61.8618,207,0
+AVIE.US,D,20250828,000000,62.03,62.3102,62.03,62.3102,310,0
+AVIE.US,D,20250829,000000,62.53,62.6303,62.485,62.6303,897,0
+AVIE.US,D,20250902,000000,62.65,62.7511,62.65,62.7511,259,0
+AVIE.US,D,20250903,000000,62.39,62.39,62.29,62.3678,542,0
+AVIE.US,D,20250908,000000,62,62.175,62,62.175,548,0
+AVIE.US,D,20250909,000000,62.37,62.37,62.3582,62.3582,157,0
+AVIE.US,D,20250911,000000,62.51,63.1932,62.51,63.1932,760,0
+AVIE.US,D,20250912,000000,63.2284,63.23,62.753,62.753,2243,0
+AVIE.US,D,20250915,000000,62.35,62.35,62.2734,62.2734,290,0
+AVIE.US,D,20250916,000000,62.32,62.52,62.32,62.4804,343,0
+AVIE.US,D,20250917,000000,62.88,62.88,62.6489,62.6489,630,0
+AVIE.US,D,20250918,000000,62.66,62.66,62.62,62.62,890,0
+AVIE.US,D,20250919,000000,62.58,62.58,62.3965,62.3965,1315,0
+AVIE.US,D,20250922,000000,62.44,62.44,62.322,62.322,247,0
+AVIE.US,D,20250924,000000,62.77,62.77,62.6826,62.6826,332,0
+AVIE.US,D,20250925,000000,62.5,62.5,62.3044,62.3044,402,0
+AVIE.US,D,20250926,000000,62.92,62.92,62.87,62.9079,923,0
+AVIE.US,D,20251008,000000,63.92,63.92,63.9085,63.9085,222,0
+AVIE.US,D,20251013,000000,62.7,62.9839,62.7,62.931,553,0
+AVIE.US,D,20251015,000000,63.41,63.41,63.0112,63.0112,105,0
+AVIE.US,D,20251016,000000,62.63,62.63,62.46,62.49,540,0
+AVIE.US,D,20251020,000000,63.32,63.32,63.291,63.291,265,0
+AVIE.US,D,20251027,000000,63.28,63.4432,63.2398,63.4432,1016,0
+AVIE.US,D,20251028,000000,63.17,63.21,63.0196,63.0196,953,0
+AVIE.US,D,20251030,000000,63.1,63.1,62.7695,62.7695,847,0
+AVIE.US,D,20251031,000000,62.6164,62.89,62.6164,62.8687,911,0
+AVIE.US,D,20251103,000000,62.48,62.5025,62.4435,62.5025,918,0
+AVIE.US,D,20251104,000000,62.46,62.46,62.42,62.4254,463,0
+AVIE.US,D,20251107,000000,63.07,63.4508,63.0365,63.4508,323,0
+AVIE.US,D,20251112,000000,65.05,65.05,64.9709,64.9709,1608,0
+AVIE.US,D,20251113,000000,65.36,65.36,64.9072,64.9072,174,0
+AVIE.US,D,20251118,000000,64.65,64.9861,64.65,64.9861,371,0
+AVIE.US,D,20251119,000000,64.68,64.7,64.5,64.6043,3459,0
+AVIE.US,D,20251125,000000,65.4,65.6862,65.4,65.6862,126,0
+AVIE.US,D,20251126,000000,66.23,66.23,66.086,66.086,272,0
+AVIE.US,D,20251201,000000,66.37,66.37,65.937,65.937,1302,0
+AVIE.US,D,20251202,000000,65.3846,65.56,65.3846,65.5243,1005,0
+AVIE.US,D,20251203,000000,65.92,66.13,65.92,66.0095,311,0
+AVIE.US,D,20251204,000000,65.81,65.81,65.781,65.781,117,0
+AVIE.US,D,20251205,000000,65.91,65.91,65.4955,65.4955,267,0
+AVIE.US,D,20251210,000000,65.01,65.4656,65.01,65.4656,307,0
+AVIE.US,D,20251211,000000,66.19,66.19,66.01,66.11,795,0
+AVIE.US,D,20251212,000000,66.303,66.303,66.03,66.1179,859,0
+AVIE.US,D,20251217,000000,65.38,65.47,65.38,65.47,418,0
+AVIE.US,D,20251219,000000,65.56,65.56,65.4153,65.4153,568,0
+AVIE.US,D,20251222,000000,65.9,65.9044,65.9,65.9044,431,0
+AVIE.US,D,20251229,000000,66.0728,66.0728,66.0231,66.0231,885,0
+AVIE.US,D,20251231,000000,65.93,65.93,65.78,65.78,433,0
+AVIE.US,D,20260102,000000,66.32,66.32,66.1781,66.1781,206,0
+AVIE.US,D,20260105,000000,66.05,66.74,66.05,66.5874,1998,0
+AVIE.US,D,20260106,000000,66.67,66.67,66.6608,66.6608,413,0
+AVIE.US,D,20260107,000000,66.48,66.5813,66.48,66.5813,174,0
+AVIE.US,D,20260109,000000,67.3414,67.3414,67.2885,67.2885,488,0
+AVIE.US,D,20260113,000000,67.77,67.77,67.5078,67.5078,374,0
+AVIE.US,D,20260114,000000,68.19,68.64,68.19,68.4263,335,0
+AVIE.US,D,20260115,000000,68.1036,68.45,68.1009,68.1973,1861,0
+AVIE.US,D,20260121,000000,68.7,69.0549,68.7,69.0549,1382,0
+AVIE.US,D,20260122,000000,69.4,69.49,69.35,69.3643,1617,0
+AVIE.US,D,20260123,000000,69.505,69.505,69.45,69.45,872,0
+AVIE.US,D,20260126,000000,69.58,69.63,69.49,69.5902,1206,0
+AVIE.US,D,20260127,000000,69.17,69.3061,69.17,69.3061,517,0
+AVIE.US,D,20260128,000000,69.56,69.56,69.13,69.2591,2517,0
+AVIE.US,D,20260129,000000,69.9,69.9,69.5471,69.5471,1959,0
+AVIE.US,D,20260130,000000,69.29,69.6094,69.29,69.6094,531,0
+AVIE.US,D,20260202,000000,69.55,69.693,69.55,69.693,497,0
+AVIE.US,D,20260203,000000,70.63,70.7385,70.63,70.7385,294,0
+AVIE.US,D,20260204,000000,71.24,71.6864,71.24,71.6864,1785,0
+AVIE.US,D,20260205,000000,71.64,71.64,71.15,71.2102,1702,0
+AVIE.US,D,20260206,000000,72.505,72.6052,72.505,72.6052,3952,0
+AVIE.US,D,20260209,000000,72.55,72.555,72.4074,72.4074,3014,0
+AVIE.US,D,20260210,000000,72.4695,72.4695,72.2528,72.2528,2060,0
+AVIE.US,D,20260211,000000,72.88,73.3277,72.81,73.3277,3963,0
+AVIE.US,D,20260212,000000,73.57,73.57,72.6006,72.6006,1619,0
+AVIE.US,D,20260213,000000,73.03,73.4,72.96,73.0258,2895,0
+AVIE.US,D,20260217,000000,72.775,72.7935,72.72,72.7935,623,0
+AVIE.US,D,20260218,000000,73.09,73.09,72.9,72.975,717,0

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

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVIV.US,D,20211001,000000,48.6164,48.7869,48.3782,48.7193,13754.576677799,0
+AVIV.US,D,20211004,000000,48.6409,48.8555,48.3743,48.4517,12124.805275926,0
+AVIV.US,D,20211005,000000,48.6017,48.9721,48.6017,48.9525,2308.4176024026,0
+AVIV.US,D,20211006,000000,48.1049,48.4419,48.003,48.4419,2570.6913971937,0
+AVIV.US,D,20211007,000000,49.0113,49.0113,48.8849,48.8849,5901.6706431009,0
+AVIV.US,D,20211008,000000,49.0211,49.1671,49.0211,49.0701,4871.9653553802,0
+AVIV.US,D,20211011,000000,49.2445,49.4395,49.0789,49.1671,7306.927512468,0
+AVIV.US,D,20211012,000000,49.1671,49.2935,49.0701,49.1867,13311.670736401,0
+AVIV.US,D,20211013,000000,49.2308,49.4248,49.2161,49.3817,13190.228784728,0
+AVIV.US,D,20211014,000000,49.7707,49.8785,49.7423,49.8393,8886.6934048284,0
+AVIV.US,D,20211015,000000,50.2626,50.2773,50.2293,50.2714,2925.8325667941,0
+AVIV.US,D,20211018,000000,49.9461,50.0921,49.9461,50.0529,11843.141589692,0
+AVIV.US,D,20211019,000000,50.2479,50.2577,50.2479,50.2479,4516.8241857798,0
+AVIV.US,D,20211020,000000,50.1901,50.4233,50.1901,50.3802,3423.8466207165,0
+AVIV.US,D,20211021,000000,50.0637,50.0637,49.9716,50.0166,7365.0971867991,0
+AVIV.US,D,20211022,000000,50.1999,50.2195,50.1822,50.1979,7530.4215243717,0
+AVIV.US,D,20211025,000000,50.2577,50.3361,50.2577,50.2969,1659.3664993398,0
+AVIV.US,D,20211026,000000,50.5301,50.5301,50.4037,50.4037,3764.7005018847,0
+AVIV.US,D,20211027,000000,50.2959,50.3165,50.0294,50.0294,2351.2794676992,0
+AVIV.US,D,20211028,000000,50.0823,50.3557,50.0823,50.3126,1194.009104691,0
+AVIV.US,D,20211029,000000,49.8981,49.9471,49.8687,49.9471,3175.8601143576,0
+AVIV.US,D,20211101,000000,50.2391,50.4478,50.2391,50.4478,2652.3330453777,0
+AVIV.US,D,20211102,000000,50.2391,50.3116,50.1901,50.2871,2720.7079257318,0
+AVIV.US,D,20211103,000000,50.4919,50.7261,50.4772,50.7084,661.2973502904,0
+AVIV.US,D,20211104,000000,50.5605,50.5605,50.389,50.5203,1758.3569977629,0
+AVIV.US,D,20211105,000000,50.5409,50.5987,50.4821,50.5987,4036.1589820965,0
+AVIV.US,D,20211108,000000,50.7937,50.8427,50.7457,50.778,3164.6343877323,0
+AVIV.US,D,20211109,000000,50.6477,50.6477,50.5066,50.6242,18583.680167883,0
+AVIV.US,D,20211110,000000,50.2773,50.2773,50.0441,50.0911,3772.8646667031,0
+AVIV.US,D,20211111,000000,50.3753,50.3929,50.292,50.2988,2094.1082759196,0
+AVIV.US,D,20211112,000000,50.4919,50.5213,50.4723,50.4968,7109.9670362241,0
+AVIV.US,D,20211115,000000,50.4713,50.487,50.3135,50.3135,5261.8042254588,0
+AVIV.US,D,20211116,000000,50.3645,50.3645,50.2675,50.2675,12862.641671389,0
+AVIV.US,D,20211117,000000,50.0735,50.0735,50.0245,50.0617,665.3794326996,0
+AVIV.US,D,20211118,000000,49.9755,50.0156,49.7619,50.0156,2547.2194233408,0
+AVIV.US,D,20211119,000000,49.6443,49.6443,49.4395,49.4571,7804.9415663904,0
+AVIV.US,D,20211122,000000,49.4307,49.6835,49.3689,49.3689,6373.1511613635,0
+AVIV.US,D,20211123,000000,49.3229,49.4561,49.3229,49.4561,1289.9380413072,0
+AVIV.US,D,20211124,000000,49.1465,49.2337,49.1465,49.2337,1082.7723590403,0
+AVIV.US,D,20211126,000000,48.0568,48.0568,47.6629,47.6629,3718.7770747812,0
+AVIV.US,D,20211129,000000,47.6668,47.9491,47.5885,47.853,2852.3550834285,0
+AVIV.US,D,20211130,000000,47.1308,47.3356,46.975,47.2896,2663.558772003,0
+AVIV.US,D,20211201,000000,48.0951,48.2509,47.1789,47.1789,5986.3738530918,0
+AVIV.US,D,20211202,000000,47.6864,47.7933,47.6864,47.7933,3480.9957744453,0
+AVIV.US,D,20211203,000000,47.6472,47.6472,47.3592,47.564,4649.4918640788,0
+AVIV.US,D,20211206,000000,48.0853,48.2656,48.0853,48.1656,7557.9755806338,0
+AVIV.US,D,20211207,000000,49.1671,49.1671,49.0887,49.0906,4527.0293918028,0
+AVIV.US,D,20211208,000000,49.0309,49.1867,49.0309,49.1259,9578.6063731878,0
+AVIV.US,D,20211209,000000,48.7388,48.7388,48.6115,48.6291,1761.4185595698,0
+AVIV.US,D,20211210,000000,48.6997,48.7575,48.6311,48.7212,2938.0788140217,0
+AVIV.US,D,20211213,000000,48.4949,48.4949,48.1833,48.1833,17665.211625813,0
+AVIV.US,D,20211214,000000,47.9589,48.047,47.8765,47.9304,4233.1194583404,0
+AVIV.US,D,20211215,000000,47.9393,48.5145,47.9393,48.4919,5892.4859576802,0
+AVIV.US,D,20211216,000000,48.8084,48.9168,48.5781,48.6998,6225.17567403,0
+AVIV.US,D,20211217,000000,48.4165,48.4165,48.0678,48.0678,6288.4479513726,0
+AVIV.US,D,20211220,000000,47.4376,47.7893,47.4376,47.7828,12341.155643614,0
+AVIV.US,D,20211221,000000,48.1127,48.4449,48.1127,48.4339,10500.136477065,0
+AVIV.US,D,20211222,000000,48.441,48.9532,48.441,48.9532,12355.442932046,0
+AVIV.US,D,20211223,000000,49.2494,49.318,49.2494,49.3133,11915.598552455,0
+AVIV.US,D,20211227,000000,49.3931,49.6899,49.3931,49.6741,6544.5986225499,0
+AVIV.US,D,20211228,000000,49.7001,49.7687,49.6529,49.6529,6853.8163650468,0
+AVIV.US,D,20211229,000000,49.7099,49.7295,49.6511,49.7086,4078.0003267908,0
+AVIV.US,D,20211230,000000,49.7197,49.7393,49.4845,49.4892,4519.8857475867,0
+AVIV.US,D,20211231,000000,49.5825,49.7491,49.5825,49.6021,10654.235088012,0
+AVIV.US,D,20220103,000000,49.8177,49.9941,49.7785,49.9941,8366.2278976554,0
+AVIV.US,D,20220104,000000,50.3665,50.7077,50.3665,50.5232,7172.2187929644,0
+AVIV.US,D,20220105,000000,51.0622,51.1994,50.5526,50.5526,12228.898377361,0
+AVIV.US,D,20220106,000000,50.5722,50.7486,50.5722,50.6114,8427.4591337934,0
+AVIV.US,D,20220107,000000,50.777,51.071,50.7582,51.0571,9043.8535775826,0
+AVIV.US,D,20220110,000000,50.6016,50.7319,50.4693,50.7319,5364.8768062911,0
+AVIV.US,D,20220111,000000,51.1994,51.3955,51.1994,51.3955,2283.9251079474,0
+AVIV.US,D,20220112,000000,51.9882,52.1195,51.8853,52.0974,12173.790264837,0
+AVIV.US,D,20220113,000000,52.4144,52.4829,52.0911,52.0911,35992.741122519,0
+AVIV.US,D,20220114,000000,51.9049,52.2086,51.8468,52.1646,9096.9206489022,0
+AVIV.US,D,20220118,000000,51.6305,51.7334,51.4923,51.5502,9249.9987392472,0
+AVIV.US,D,20220119,000000,51.7578,51.8166,51.4443,51.4443,11477.795214068,0
+AVIV.US,D,20220120,000000,51.4541,51.6697,50.9503,50.9503,11254.301202164,0
+AVIV.US,D,20220121,000000,50.6996,50.6996,50.1901,50.2179,11838.03898668,0
+AVIV.US,D,20220124,000000,49.1808,49.5531,48.3087,49.5519,16333.432239812,0
+AVIV.US,D,20220125,000000,49.073,49.9255,48.6913,49.603,28837.871179793,0
+AVIV.US,D,20220126,000000,50.2587,50.2587,49.4764,49.5088,5174.039453661,0
+AVIV.US,D,20220127,000000,49.7687,49.7687,49.367,49.413,1929.8044589493,0
+AVIV.US,D,20220128,000000,48.9064,49.3909,48.9063,49.3909,7921.2809150526,0
+AVIV.US,D,20220131,000000,49.4552,50.1133,49.4552,50.1133,7987.6147542021,0
+AVIV.US,D,20220201,000000,50.2685,50.6604,50.2685,50.6174,7489.6007002797,0
+AVIV.US,D,20220202,000000,51.1004,51.1406,50.8956,51.1043,7544.7088128039,0
+AVIV.US,D,20220203,000000,51.0034,51.072,50.743,50.743,5613.8838332523,0
+AVIV.US,D,20220204,000000,50.6016,50.9201,50.6016,50.7527,13797.438543096,0
+AVIV.US,D,20220207,000000,50.8564,51.1798,50.8564,50.9401,4231.0784171358,0
+AVIV.US,D,20220208,000000,51.1884,51.38,51.1361,51.38,1217.4810785439,0
+AVIV.US,D,20220209,000000,51.8951,52.0617,51.8951,52.0051,6646.6506827799,0
+AVIV.US,D,20220210,000000,52.1499,52.1499,51.4835,51.5417,5417.9438776107,0
+AVIV.US,D,20220211,000000,51.7187,51.7187,51,51.0808,3661.6279210524,0
+AVIV.US,D,20220214,000000,50.4987,50.7192,50.4987,50.7145,6743.6001399984,0
+AVIV.US,D,20220215,000000,51.1133,51.3327,51.1133,51.3327,2155.3395120576,0
+AVIV.US,D,20220216,000000,51.4345,51.6109,51.3739,51.5611,4045.3436675172,0
+AVIV.US,D,20220217,000000,51.0524,51.1798,50.875,50.875,2178.8114859105,0
+AVIV.US,D,20220218,000000,50.6893,50.8085,50.6052,50.6052,2738.0567759709,0
+AVIV.US,D,20220222,000000,50.342,50.342,49.6805,49.933,3219.7425002565,0
+AVIV.US,D,20220223,000000,50.4154,50.4154,49.5795,49.5795,9776.587370034,0
+AVIV.US,D,20220224,000000,47.7204,48.4263,47.4817,48.409,21169.679374111,0
+AVIV.US,D,20220225,000000,48.9554,49.698,48.9554,49.698,4470.9007586763,0
+AVIV.US,D,20220228,000000,48.7104,49.2004,48.7104,48.8868,8090.6873350344,0
+AVIV.US,D,20220301,000000,48.539,48.539,47.6913,47.8661,3315.6714368727,0
+AVIV.US,D,20220302,000000,48.2793,48.6647,48.2793,48.6124,5171.9984124564,0
+AVIV.US,D,20220303,000000,48.3038,48.3038,47.6032,47.7739,5603.6786272293,0
+AVIV.US,D,20220304,000000,46.4175,46.4665,46.1529,46.4337,2413.5312244395,0
+AVIV.US,D,20220307,000000,46.1725,46.1725,44.9378,45.1809,12564.649655518,0
+AVIV.US,D,20220308,000000,45.3298,46.0308,45.0995,45.4375,21547.271996962,0
+AVIV.US,D,20220309,000000,48.8378,48.8378,46.4696,46.9074,61276.139044501,0
+AVIV.US,D,20220310,000000,46.4469,46.7506,46.4469,46.5744,25644.662215197,0
+AVIV.US,D,20220311,000000,46.8584,46.8976,46.3423,46.3423,8660.1378311178,0
+AVIV.US,D,20220314,000000,47.0838,47.0838,46.5547,46.6259,6796.667211318,0
+AVIV.US,D,20220315,000000,46.5547,46.9074,46.5547,46.8306,14474.043702421,0
+AVIV.US,D,20220316,000000,47.6521,48.2287,47.4072,48.2287,7347.74833656,0
+AVIV.US,D,20220317,000000,48.2596,48.6761,48.248,48.5951,3891.2450565699,0
+AVIV.US,D,20220318,000000,48.5096,48.9706,48.5096,48.9706,1260.3429438405,0
+AVIV.US,D,20220321,000000,49.122,49.2396,49.024,49.1224,1096.0391268702,0
+AVIV.US,D,20220322,000000,49.5346,49.558,49.5237,49.5377,2124.7238939886,0
+AVIV.US,D,20220323,000000,49.2984,49.3082,49.1613,49.1613,3476.9136920361,0
+AVIV.US,D,20220324,000000,49.2788,49.416,49.1809,49.4115,3969.825142947,0
+AVIV.US,D,20220325,000000,49.416,49.6288,49.416,49.6288,185.7347496186,0
+AVIV.US,D,20220328,000000,49.3572,49.3572,48.9616,49.2548,4607.6505193845,0
+AVIV.US,D,20220329,000000,49.9059,50.0987,49.7485,50.0987,18339.775743933,0
+AVIV.US,D,20220330,000000,50.0823,50.1264,49.857,49.857,788.8624255779,0
+AVIV.US,D,20220331,000000,49.4062,49.4552,49.1612,49.1621,2463.5367339522,0
+AVIV.US,D,20220401,000000,49.4356,49.5679,49.3473,49.5679,2671.7229368214,0
+AVIV.US,D,20220404,000000,49.5335,49.6609,49.5335,49.66,8161.1032565931,0
+AVIV.US,D,20220405,000000,49.4062,49.4062,48.8862,48.8862,11054.279164114,0
+AVIV.US,D,20220406,000000,48.3381,48.3822,48.3164,48.3164,1104.2032916886,0
+AVIV.US,D,20220407,000000,48.1617,48.3969,48.0037,48.3969,3742.2490486341,0
+AVIV.US,D,20220408,000000,48.6908,48.6908,48.528,48.528,4544.3782420419,0
+AVIV.US,D,20220411,000000,48.4458,48.4949,48.0801,48.0801,5900.6501224986,0
+AVIV.US,D,20220412,000000,48.392,48.4459,48.0045,48.0045,3318.7329986796,0
+AVIV.US,D,20220413,000000,48.2891,48.632,48.2695,48.632,2077.7799462828,0
+AVIV.US,D,20220414,000000,48.6516,48.7496,48.6026,48.6081,2096.1493171242,0
+AVIV.US,D,20220418,000000,48.3969,48.6613,48.3969,48.5021,2572.7324383983,0
+AVIV.US,D,20220419,000000,48.6075,48.6418,48.4655,48.6414,2192.0782537404,0
+AVIV.US,D,20220420,000000,48.9897,49.0632,48.8868,49.0075,18528.572055359,0
+AVIV.US,D,20220421,000000,48.8819,48.8819,48.1617,48.1878,9273.4707131001,0
+AVIV.US,D,20220422,000000,47.9755,47.9755,47.1516,47.1616,15865.013283356,0
+AVIV.US,D,20220425,000000,46.4371,46.6821,45.9078,46.6407,9591.8731410177,0
+AVIV.US,D,20220426,000000,46.0598,46.0637,45.4788,45.4788,10396.04337563,0
+AVIV.US,D,20220427,000000,45.578,45.9765,45.578,45.7527,7448.7798761877,0
+AVIV.US,D,20220428,000000,45.9808,46.5253,45.7218,46.437,21101.304493757,0
+AVIV.US,D,20220429,000000,46.8604,46.8675,45.9177,45.9177,7028.3253880401,0
+AVIV.US,D,20220502,000000,45.7708,45.9275,45.3592,45.8766,31371.823835304,0
+AVIV.US,D,20220503,000000,46.2019,46.5939,46.2019,46.5057,34930.379175524,0
+AVIV.US,D,20220504,000000,46.5155,47.3582,46.2117,47.2798,26919.292447469,0
+AVIV.US,D,20220505,000000,46.6429,46.6429,45.5461,45.8444,24459.837795926,0
+AVIV.US,D,20220506,000000,45.3739,45.8589,45.3298,45.6669,80629.291746518,0
+AVIV.US,D,20220509,000000,44.8105,44.8105,44.1343,44.2131,83852.095808582,0
+AVIV.US,D,20220510,000000,44.6439,44.6733,43.9041,44.1926,49584.03450395,0
+AVIV.US,D,20220511,000000,44.4773,45.0063,44.0755,44.1245,94596.136709596,0
+AVIV.US,D,20220512,000000,43.6346,44.0951,43.5309,43.8796,29434.875732139,0
+AVIV.US,D,20220513,000000,44.5312,45.0064,44.5312,44.9378,25578.328376047,0
+AVIV.US,D,20220516,000000,45.1338,45.4082,44.8889,45.271,32002.505567526,0
+AVIV.US,D,20220517,000000,45.987,46.2313,45.9275,46.2313,8914.2474610905,0
+AVIV.US,D,20220518,000000,45.9765,46.0245,45.271,45.32,28817.460767747,0
+AVIV.US,D,20220519,000000,45.6826,46.0549,45.6521,45.7904,26443.729846798,0
+AVIV.US,D,20220520,000000,46.2607,46.2607,45.5475,46.0941,15095.540749222,0
+AVIV.US,D,20220523,000000,46.6233,47.0692,46.6233,46.9858,4141.2726041334,0
+AVIV.US,D,20220524,000000,46.6821,47.123,46.6448,47.025,32251.512594487,0
+AVIV.US,D,20220525,000000,46.9195,47.3876,46.8448,47.1999,8667.2814753339,0
+AVIV.US,D,20220526,000000,47.6424,47.7109,47.5934,47.6521,10836.908275824,0
+AVIV.US,D,20220527,000000,48.0637,48.1715,47.9265,48.1715,3086.0543013552,0
+AVIV.US,D,20220531,000000,48.0731,48.1911,47.9069,47.9069,6877.2883388997,0
+AVIV.US,D,20220601,000000,47.8383,47.8776,47.4366,47.7305,11461.466884431,0
+AVIV.US,D,20220602,000000,48.0147,48.583,47.9359,48.583,23299.505871111,0
+AVIV.US,D,20220603,000000,48.0343,48.1225,47.9069,48.0245,13035.109653178,0
+AVIV.US,D,20220606,000000,48.5705,48.5705,48.2597,48.3159,6276.201704145,0
+AVIV.US,D,20220607,000000,47.9657,48.6712,47.9657,48.6712,13346.368436879,0
+AVIV.US,D,20220608,000000,48.2009,48.3561,48.0049,48.0637,6042.5024862183,0
+AVIV.US,D,20220609,000000,47.7501,47.7501,47.0642,47.0642,18146.897350099,0
+AVIV.US,D,20220610,000000,46.1627,46.1627,45.6336,45.8002,10541.977821759,0
+AVIV.US,D,20220613,000000,44.5067,44.5982,44.0951,44.2323,23895.489902855,0
+AVIV.US,D,20220614,000000,44.2127,44.3891,43.5182,43.7207,22557.587393239,0
+AVIV.US,D,20220615,000000,44.2803,44.4969,43.86,44.4969,4180.0523870208,0
+AVIV.US,D,20220616,000000,43.5464,43.7605,43.2426,43.4297,16790.625469642,0
+AVIV.US,D,20220617,000000,43.3112,43.3972,42.6351,42.835,28254.133395278,0
+AVIV.US,D,20220621,000000,43.8,43.8,43.618,43.645,32073,0
+AVIV.US,D,20220622,000000,42.9,43.23,42.75,42.91,32216,0
+AVIV.US,D,20220623,000000,42.66,42.66,41.82,42.17,28526,0
+AVIV.US,D,20220624,000000,42.55,43.22,42.55,43.22,25787,0
+AVIV.US,D,20220627,000000,43.1864,43.44,43.16,43.29,23142,0
+AVIV.US,D,20220628,000000,43.78,43.9699,43.29,43.33,9774,0
+AVIV.US,D,20220629,000000,43.2,43.29,42.91,42.91,18230,0
+AVIV.US,D,20220630,000000,42.08,42.56,41.93,42.52,35728,0
+AVIV.US,D,20220701,000000,41.75,42.39,41.62,42.39,16090,0
+AVIV.US,D,20220705,000000,41.02,41.13,40.561,41.13,28185,0
+AVIV.US,D,20220706,000000,40.79,40.85,40.36,40.82,24446,0
+AVIV.US,D,20220707,000000,41.42,41.74,41.42,41.7,25187,0
+AVIV.US,D,20220708,000000,41.82,42.0255,41.62,41.9026,13500,0
+AVIV.US,D,20220711,000000,41.24,41.285,41.04,41.05,17932,0
+AVIV.US,D,20220712,000000,40.94,41.1889,40.89,40.94,19545,0
+AVIV.US,D,20220713,000000,40.605,41,40.43,40.83,18531,0
+AVIV.US,D,20220714,000000,39.76,39.96,39.385,39.88,39074,0
+AVIV.US,D,20220715,000000,40.129,40.47,40.12,40.4093,28134,0
+AVIV.US,D,20220718,000000,41.24,41.46,41,41.0066,13137,0
+AVIV.US,D,20220719,000000,41.81,42.2068,41.81,42.15,20005,0
+AVIV.US,D,20220720,000000,42.05,42.12,41.87,41.964,37286,0
+AVIV.US,D,20220721,000000,41.64,42.11,41.64,42.1,30308,0
+AVIV.US,D,20220722,000000,42.43,42.43,41.8062,41.9295,43302,0
+AVIV.US,D,20220725,000000,42.4,42.5067,42.34,42.49,7226,0
+AVIV.US,D,20220726,000000,42.25,42.25,41.9,41.94,7643,0
+AVIV.US,D,20220727,000000,42.255,42.9,42.255,42.85,10464,0
+AVIV.US,D,20220728,000000,42.95,43.1908,42.66,43.17,11944,0
+AVIV.US,D,20220729,000000,43.39,43.84,43.34,43.84,11264,0
+AVIV.US,D,20220801,000000,43.75,43.88,43.52,43.7223,27727,0
+AVIV.US,D,20220802,000000,43.51,43.54,43.1683,43.1683,17390,0
+AVIV.US,D,20220803,000000,43.31,43.3228,43.04,43.24,30142,0
+AVIV.US,D,20220804,000000,43.24,43.4,43.24,43.32,20925,0
+AVIV.US,D,20220805,000000,42.84,43.3,42.84,43.24,32514,0
+AVIV.US,D,20220808,000000,43.68,43.75,43.427,43.52,9434,0
+AVIV.US,D,20220809,000000,43.57,43.66,43.32,43.32,25391,0
+AVIV.US,D,20220810,000000,44.29,44.513,44.2028,44.43,7213,0
+AVIV.US,D,20220811,000000,44.75,44.85,44.6134,44.64,13191,0
+AVIV.US,D,20220812,000000,44.693,44.87,44.5487,44.87,31870,0
+AVIV.US,D,20220815,000000,44.21,44.425,44.1975,44.42,4910,0
+AVIV.US,D,20220816,000000,44.37,44.69,44.37,44.66,15672,0
+AVIV.US,D,20220817,000000,44.14,44.45,44.05,44.3,35979,0
+AVIV.US,D,20220818,000000,44.38,44.38,44.21,44.31,19444,0
+AVIV.US,D,20220819,000000,43.87,43.87,43.5811,43.68,21926,0
+AVIV.US,D,20220822,000000,43.21,43.21,42.935,43.02,22540,0
+AVIV.US,D,20220823,000000,43.06,43.58,43.06,43.41,13965,0
+AVIV.US,D,20220824,000000,43.15,43.34,43.13,43.3325,6937,0
+AVIV.US,D,20220825,000000,43.74,43.84,43.514,43.84,31595,0
+AVIV.US,D,20220826,000000,43.85,43.85,42.8166,42.8302,97610,0
+AVIV.US,D,20220829,000000,42.67,43.06,42.67,42.88,20192,0
+AVIV.US,D,20220830,000000,42.9487,42.9487,42.26,42.35,21499,0
+AVIV.US,D,20220831,000000,42.1474,42.35,42.045,42.08,22184,0
+AVIV.US,D,20220901,000000,41.43,41.43,40.97,41.36,24909,0
+AVIV.US,D,20220902,000000,41.79,42.08,41.1671,41.31,17196,0
+AVIV.US,D,20220906,000000,41.5695,41.5695,41.165,41.17,18671,0
+AVIV.US,D,20220907,000000,40.78,41.365,40.78,41.36,58820,0
+AVIV.US,D,20220908,000000,40.98,41.46,40.98,41.41,5404,0
+AVIV.US,D,20220909,000000,42.28,42.62,42.28,42.52,11769,0
+AVIV.US,D,20220912,000000,43.13,43.37,43.13,43.185,25338,0
+AVIV.US,D,20220913,000000,42.41,42.5905,41.75,41.85,17806,0
+AVIV.US,D,20220914,000000,42,42.14,41.81,42.08,69891,0
+AVIV.US,D,20220915,000000,41.98,41.98,41.5613,41.7,17391,0
+AVIV.US,D,20220916,000000,41.23,41.398,41.09,41.38,30695,0
+AVIV.US,D,20220919,000000,40.9085,41.59,40.89,41.59,5406,0
+AVIV.US,D,20220920,000000,40.78,41.0119,40.6201,40.8829,9956,0
+AVIV.US,D,20220921,000000,40.93,41.16,40.32,40.32,15546,0
+AVIV.US,D,20220922,000000,40.54,40.54,40.18,40.2782,27627,0
+AVIV.US,D,20220923,000000,39.13,39.13,38.32,38.5498,26908,0
+AVIV.US,D,20220926,000000,38.06,38.33,37.5209,37.7473,40783,0
+AVIV.US,D,20220927,000000,38.129,38.1699,37.4701,37.72,43228,0
+AVIV.US,D,20220928,000000,37.7,38.77,37.5298,38.7,134323,0
+AVIV.US,D,20220929,000000,38,38.25,37.67,38.2443,75402,0
+AVIV.US,D,20220930,000000,37.96,38.5099,37.9571,38,140671,0
+AVIV.US,D,20221003,000000,38.651,39.33,38.651,39.22,102694,0
+AVIV.US,D,20221004,000000,40.09,40.78,40.09,40.77,65297,0
+AVIV.US,D,20221005,000000,40.05,40.46,39.82,40.28,87591,0
+AVIV.US,D,20221006,000000,39.915,39.9178,39.5,39.628,52227,0
+AVIV.US,D,20221007,000000,39.43,39.49,38.9697,39.1188,66559,0
+AVIV.US,D,20221010,000000,39.13,39.13,38.7059,38.99,23078,0
+AVIV.US,D,20221011,000000,38.67,39.01,38.36,38.41,70453,0
+AVIV.US,D,20221012,000000,38.21,38.355,38.15,38.26,382559,0
+AVIV.US,D,20221013,000000,37.68,39.4,37.68,39.3321,32997,0
+AVIV.US,D,20221014,000000,39.165,39.165,38.52,38.5326,23788,0
+AVIV.US,D,20221017,000000,39.4,39.6599,39.4,39.4784,44982,0
+AVIV.US,D,20221018,000000,40.035,40.035,39.37,39.67,15053,0
+AVIV.US,D,20221019,000000,39.556,39.56,39.12,39.2708,48686,0
+AVIV.US,D,20221020,000000,39.42,39.83,39.19,39.29,36780,0
+AVIV.US,D,20221021,000000,38.99,40.165,38.98,40.13,96235,0
+AVIV.US,D,20221024,000000,40.1318,40.2,39.92,40.0861,27757,0
+AVIV.US,D,20221025,000000,40.25,40.84,40.25,40.83,37685,0
+AVIV.US,D,20221026,000000,40.87,41.5499,40.87,41.29,10615,0
+AVIV.US,D,20221027,000000,41.27,41.48,40.975,41.04,33405,0
+AVIV.US,D,20221028,000000,40.8446,41.21,40.825,41.206,25087,0
+AVIV.US,D,20221031,000000,40.84,40.9299,40.8265,40.8619,9817,0
+AVIV.US,D,20221101,000000,41.82,41.82,41.22,41.3785,69034,0
+AVIV.US,D,20221102,000000,41.48,41.89,40.77,40.7977,45808,0
+AVIV.US,D,20221103,000000,40.1241,40.675,40.1241,40.5505,21858,0
+AVIV.US,D,20221104,000000,41.92,42.3,41.87,42.2618,21270,0
+AVIV.US,D,20221107,000000,42.56,42.59,42.3099,42.41,40025,0
+AVIV.US,D,20221108,000000,42.61,43.01,42.53,42.86,19832,0
+AVIV.US,D,20221109,000000,42.49,42.69,41.99,42.0234,147217,0
+AVIV.US,D,20221110,000000,45.6,45.6,43.37,44.13,16629,0
+AVIV.US,D,20221111,000000,44.64,45.1969,44.64,45.1,43747,0
+AVIV.US,D,20221114,000000,44.8843,45.01,44.61,44.61,23435,0
+AVIV.US,D,20221115,000000,45.18,45.28,44.67,44.97,12359,0
+AVIV.US,D,20221116,000000,44.97,44.97,44.57,44.72,20912,0
+AVIV.US,D,20221117,000000,44.18,44.59,44.12,44.5,25936,0
+AVIV.US,D,20221118,000000,44.5,44.75,44.5,44.6645,28964,0
+AVIV.US,D,20221121,000000,44.28,44.3598,43.939,44.31,136716,0
+AVIV.US,D,20221122,000000,44.78,45.18,44.73,45.18,13976,0
+AVIV.US,D,20221123,000000,45.33,45.66,45.26,45.52,24036,0
+AVIV.US,D,20221125,000000,45.78,45.99,45.78,45.905,7071,0
+AVIV.US,D,20221128,000000,45.38,45.625,45.135,45.16,17107,0
+AVIV.US,D,20221129,000000,45.41,45.71,45.41,45.54,6607,0
+AVIV.US,D,20221130,000000,45.96,46.47,45.48,46.26,18600,0
+AVIV.US,D,20221201,000000,46.58,46.6,46.36,46.54,31856,0
+AVIV.US,D,20221202,000000,46,46.53,46,46.46,20612,0
+AVIV.US,D,20221205,000000,46.36,46.36,45.68,45.68,16182,0
+AVIV.US,D,20221206,000000,45.96,45.9601,45.43,45.63,14904,0
+AVIV.US,D,20221207,000000,45.73,45.73,45.4,45.55,49244,0
+AVIV.US,D,20221208,000000,45.64,45.785,45.49,45.6842,45089,0
+AVIV.US,D,20221209,000000,45.92,45.97,45.68,45.68,10476,0
+AVIV.US,D,20221212,000000,45.57,45.75,45.46,45.67,88810,0
+AVIV.US,D,20221213,000000,47.04,47.04,46.32,46.3752,41147,0
+AVIV.US,D,20221214,000000,46.4,46.64,46.06,46.275,44345,0
+AVIV.US,D,20221215,000000,45.41,45.41,44.655,44.8,21750,0
+AVIV.US,D,20221216,000000,44.49,44.6262,44.305,44.53,32411,0
+AVIV.US,D,20221219,000000,44.62,44.75,44.35,44.45,84285,0
+AVIV.US,D,20221220,000000,44.62,45.029,44.62,44.84,76397,0
+AVIV.US,D,20221221,000000,45.185,45.56,45.185,45.42,120757,0
+AVIV.US,D,20221222,000000,44.97,45,44.55,44.92,67487,0
+AVIV.US,D,20221223,000000,45.05,45.315,44.88,45.29,20387,0
+AVIV.US,D,20221227,000000,45.61,45.61,45.34,45.43,75720,0
+AVIV.US,D,20221228,000000,45.55,45.58,44.87,44.87,69414,0
+AVIV.US,D,20221229,000000,45.39,45.53,45.355,45.45,65731,0
+AVIV.US,D,20221230,000000,45.25,45.26,45.0293,45.11,36711,0
+AVIV.US,D,20230103,000000,45.45,45.65,45.0601,45.25,25646,0
+AVIV.US,D,20230104,000000,45.72,45.805,45.55,45.63,17463,0
+AVIV.US,D,20230105,000000,45.31,45.5195,45.25,45.44,10619,0
+AVIV.US,D,20230106,000000,45.72,46.72,45.72,46.67,13465,0
+AVIV.US,D,20230109,000000,47.05,47.368,46.87,46.87,46376,0
+AVIV.US,D,20230110,000000,46.93,47.08,46.78,47.08,20347,0
+AVIV.US,D,20230111,000000,47.27,47.35,47.0872,47.21,26804,0
+AVIV.US,D,20230112,000000,47.43,48.245,47.43,48.18,70201,0
+AVIV.US,D,20230113,000000,48.165,48.41,48.1012,48.38,17549,0
+AVIV.US,D,20230117,000000,48.35,48.4968,48.3077,48.44,6543,0
+AVIV.US,D,20230118,000000,48.9945,49.03,48.2679,48.28,21848,0
+AVIV.US,D,20230119,000000,48.065,48.34,47.875,48.24,23964,0
+AVIV.US,D,20230120,000000,48.29,48.76,48.29,48.76,16542,0
+AVIV.US,D,20230123,000000,48.6615,49.0102,48.6615,48.99,60692,0
+AVIV.US,D,20230124,000000,48.74,49.35,48.56,48.91,14559,0
+AVIV.US,D,20230125,000000,48.7939,49.27,48.75,49.16,20679,0
+AVIV.US,D,20230126,000000,49.43,49.63,49.15,49.63,26544,0
+AVIV.US,D,20230127,000000,49.31,49.68,49.27,49.48,21327,0
+AVIV.US,D,20230130,000000,49.33,49.4,49.05,49.14,16508,0
+AVIV.US,D,20230131,000000,49,49.42,48.945,49.42,11149,0
+AVIV.US,D,20230201,000000,49.5,49.99,49.1,49.82,40791,0
+AVIV.US,D,20230202,000000,49.92,49.92,49.396,49.48,11723,0
+AVIV.US,D,20230203,000000,49.1,49.47,48.9113,48.92,13083,0
+AVIV.US,D,20230206,000000,48.6373,48.65,48.24,48.41,16143,0
+AVIV.US,D,20230207,000000,48.52,49.218,48.43,49.08,13613,0
+AVIV.US,D,20230208,000000,49.13,49.13,48.78,48.81,17349,0
+AVIV.US,D,20230209,000000,49.63,49.63,48.84,49.04,33994,0
+AVIV.US,D,20230210,000000,48.99,49.25,48.6394,48.78,18917,0
+AVIV.US,D,20230213,000000,49.02,49.25,49,49.2129,6819,0
+AVIV.US,D,20230214,000000,49.08,49.57,49.0399,49.39,23516,0
+AVIV.US,D,20230215,000000,48.74,49.1,48.69,49.03,31931,0
+AVIV.US,D,20230216,000000,48.8,49.3399,48.79,49.048,36682,0
+AVIV.US,D,20230217,000000,48.65,49.01,48.65,48.98,26809,0
+AVIV.US,D,20230221,000000,48.57,48.83,48.45,48.45,12577,0
+AVIV.US,D,20230222,000000,48.22,48.3,47.934,47.9992,14150,0
+AVIV.US,D,20230223,000000,48.17,48.34,47.9239,48.31,9115,0
+AVIV.US,D,20230224,000000,47.45,47.6,47.35,47.58,11747,0
+AVIV.US,D,20230227,000000,48.0343,48.31,48.0343,48.18,9365,0
+AVIV.US,D,20230228,000000,48.18,48.235,47.9532,47.98,95638,0
+AVIV.US,D,20230301,000000,48.58,48.6091,48.414,48.52,25221,0
+AVIV.US,D,20230302,000000,48.23,48.62,48.15,48.55,17525,0
+AVIV.US,D,20230303,000000,48.94,49.409,48.82,49.37,16387,0
+AVIV.US,D,20230306,000000,49.21,49.38,49.16,49.18,17641,0
+AVIV.US,D,20230307,000000,48.98,48.98,48.16,48.2,22571,0
+AVIV.US,D,20230308,000000,48.41,48.6161,48.291,48.49,18295,0
+AVIV.US,D,20230309,000000,48.59,48.61,47.8593,47.92,17636,0
+AVIV.US,D,20230310,000000,47.74,47.94,47.2,47.32,13026,0
+AVIV.US,D,20230313,000000,46.77,46.93,46.38,46.5886,23336,0
+AVIV.US,D,20230314,000000,46.61,47.1,46.61,46.9497,8484,0
+AVIV.US,D,20230315,000000,45.2,45.22,44.62,45.1551,25072,0
+AVIV.US,D,20230316,000000,44.54,45.5811,44.54,45.5811,74666,0
+AVIV.US,D,20230317,000000,45.29,45.29,44.87,45.0086,23373,0
+AVIV.US,D,20230320,000000,45.55,45.94,45.55,45.8536,33386,0
+AVIV.US,D,20230321,000000,46.73,46.8,46.52,46.7317,3375,0
+AVIV.US,D,20230322,000000,46.75,47,46.53,46.53,24014,0
+AVIV.US,D,20230323,000000,46.87,47.0429,46.11,46.3156,11468,0
+AVIV.US,D,20230324,000000,45.7,45.905,45.5,45.9,91852,0
+AVIV.US,D,20230327,000000,47.94,47.94,46.15,46.48,11680,0
+AVIV.US,D,20230328,000000,46.63,46.76,46.6223,46.6743,10027,0
+AVIV.US,D,20230329,000000,47.1,47.2875,47.1,47.2875,9654,0
+AVIV.US,D,20230330,000000,47.985,48.04,47.875,47.98,6549,0
+AVIV.US,D,20230331,000000,48.51,48.51,48.06,48.19,13797,0
+AVIV.US,D,20230403,000000,48.32,48.75,48.32,48.75,13277,0
+AVIV.US,D,20230404,000000,48.6811,48.76,48.45,48.61,71660,0
+AVIV.US,D,20230405,000000,48.26,48.26,47.95,48.17,11263,0
+AVIV.US,D,20230406,000000,48,48.37,48,48.3,5343,0
+AVIV.US,D,20230410,000000,47.99,48.25,47.88,48.24,10762,0
+AVIV.US,D,20230411,000000,48.58,48.8194,48.58,48.7127,9597,0
+AVIV.US,D,20230412,000000,49.28,49.3098,48.9599,49.05,10531,0
+AVIV.US,D,20230413,000000,49.4,49.72,49.36,49.68,9579,0
+AVIV.US,D,20230414,000000,49.575,49.58,49.38,49.58,8668,0
+AVIV.US,D,20230417,000000,49.2848,49.44,49.2,49.4147,14179,0
+AVIV.US,D,20230418,000000,52.03,52.03,49.6021,49.6991,24156,0
+AVIV.US,D,20230419,000000,49.3958,49.5299,49.3958,49.5111,24741,0
+AVIV.US,D,20230420,000000,49.3699,49.4027,49.1553,49.2447,21173,0
+AVIV.US,D,20230421,000000,49.1,49.28,48.971,49.2347,16991,0
+AVIV.US,D,20230424,000000,49.22,49.41,49.19,49.3892,28416,0
+AVIV.US,D,20230425,000000,48.98,48.98,48.47,48.47,15047,0
+AVIV.US,D,20230426,000000,48.72,48.8938,48.52,48.5701,10008,0
+AVIV.US,D,20230427,000000,48.89,49.1537,48.85,49.137,25109,0
+AVIV.US,D,20230428,000000,48.69,49.1904,48.69,49.1904,2493,0
+AVIV.US,D,20230501,000000,49.32,49.38,49.1243,49.1438,14533,0
+AVIV.US,D,20230502,000000,48.4803,48.4803,48.1,48.3459,8794,0
+AVIV.US,D,20230503,000000,48.388,48.6599,48.32,48.32,4920,0
+AVIV.US,D,20230504,000000,48.17,48.2909,47.95,48.1255,6488,0
+AVIV.US,D,20230505,000000,48.5777,49.1899,48.5777,49.0695,3262,0
+AVIV.US,D,20230508,000000,49.2965,49.2965,49.01,49.02,214483,0
+AVIV.US,D,20230509,000000,48.8969,49.1299,48.85,48.99,9462,0
+AVIV.US,D,20230510,000000,49.1499,49.1499,48.7029,48.9,7532,0
+AVIV.US,D,20230511,000000,48.4,48.5399,48.16,48.5106,8192,0
+AVIV.US,D,20230512,000000,48.69,48.69,48.31,48.4198,8992,0
+AVIV.US,D,20230515,000000,48.59,48.93,48.57,48.9009,7790,0
+AVIV.US,D,20230516,000000,48.35,48.49,48.2788,48.2788,12153,0
+AVIV.US,D,20230517,000000,48.41,48.72,48.27,48.71,13691,0
+AVIV.US,D,20230518,000000,48.59,48.6272,48.3501,48.6272,6247,0
+AVIV.US,D,20230519,000000,48.88,48.88,48.68,48.77,21948,0
+AVIV.US,D,20230522,000000,48.8,48.9399,48.7201,48.8424,23035,0
+AVIV.US,D,20230523,000000,48.53,48.5705,48.2701,48.3016,11227,0
+AVIV.US,D,20230524,000000,47.5027,47.6632,47.5027,47.529,9062,0
+AVIV.US,D,20230525,000000,47.3,47.41,47.18,47.3735,18050,0
+AVIV.US,D,20230526,000000,47.66,47.864,47.6114,47.8195,10326,0
+AVIV.US,D,20230530,000000,47.66,47.66,47.28,47.43,6784,0
+AVIV.US,D,20230531,000000,46.75,46.79,46.35,46.67,31461,0
+AVIV.US,D,20230601,000000,47,47.53,46.99,47.43,11798,0
+AVIV.US,D,20230602,000000,48.315,48.3754,48.19,48.34,5892,0
+AVIV.US,D,20230605,000000,48.37,48.37,48.0437,48.07,4498,0
+AVIV.US,D,20230606,000000,48.07,48.5756,48.07,48.5756,9264,0
+AVIV.US,D,20230607,000000,48.58,48.6696,48.3,48.38,8412,0
+AVIV.US,D,20230608,000000,48.59,48.898,48.59,48.8799,65142,0
+AVIV.US,D,20230609,000000,48.88,48.94,48.82,48.8477,8624,0
+AVIV.US,D,20230612,000000,48.9,48.9384,48.7833,48.91,6124,0
+AVIV.US,D,20230613,000000,49.3,49.635,49.3,49.4937,18813,0
+AVIV.US,D,20230614,000000,50.12,50.12,49.57,49.8014,17406,0
+AVIV.US,D,20230615,000000,49.8898,50.4299,49.8898,50.328,12093,0
+AVIV.US,D,20230616,000000,50.39,50.4334,50.182,50.183,20263,0
+AVIV.US,D,20230620,000000,48.92,48.92,48.26,48.4064,19889,0
+AVIV.US,D,20230621,000000,48.27,48.7,48.27,48.54,28923,0
+AVIV.US,D,20230622,000000,48.135,48.27,48.13,48.17,15281,0
+AVIV.US,D,20230623,000000,47.4,47.455,47.2205,47.32,18479,0
+AVIV.US,D,20230626,000000,47.44,47.675,47.44,47.5698,20904,0
+AVIV.US,D,20230627,000000,47.71,48.04,47.71,48.01,17510,0
+AVIV.US,D,20230628,000000,47.93,48.0561,47.875,48.05,5576,0
+AVIV.US,D,20230629,000000,47.97,48.12,47.97,48.12,10554,0
+AVIV.US,D,20230630,000000,48.5,48.7191,48.5,48.63,9718,0
+AVIV.US,D,20230703,000000,48.83,48.9268,48.815,48.8623,3527,0
+AVIV.US,D,20230705,000000,48.43,48.56,48.2301,48.2451,11304,0
+AVIV.US,D,20230706,000000,47.62,47.62,47.1263,47.3674,12376,0
+AVIV.US,D,20230707,000000,47.715,48.21,47.715,48.0219,27664,0
+AVIV.US,D,20230710,000000,48.05,48.1195,47.9332,48.0864,12395,0
+AVIV.US,D,20230711,000000,48.285,48.5976,48.285,48.5976,13271,0
+AVIV.US,D,20230712,000000,49.22,49.6038,49.22,49.5395,13444,0
+AVIV.US,D,20230713,000000,50.15,50.33,50.1486,50.2806,3351,0
+AVIV.US,D,20230714,000000,50.07,50.07,49.79,49.82,3557,0
+AVIV.US,D,20230717,000000,49.63,49.795,49.63,49.7573,7634,0
+AVIV.US,D,20230718,000000,49.8,50.2153,49.8,50.2032,11472,0
+AVIV.US,D,20230719,000000,50.29,50.37,50.1775,50.32,14130,0
+AVIV.US,D,20230720,000000,50.36,50.4527,50.1596,50.24,6156,0
+AVIV.US,D,20230721,000000,50.2982,50.2982,50.07,50.25,12240,0
+AVIV.US,D,20230724,000000,50.14,50.43,50.14,50.3,44069,0
+AVIV.US,D,20230725,000000,50.33,50.5383,50.33,50.4938,10783,0
+AVIV.US,D,20230726,000000,50.35,50.68,50.35,50.5719,9416,0
+AVIV.US,D,20230727,000000,50.8,50.81,50.254,50.254,8692,0
+AVIV.US,D,20230728,000000,50.873,50.873,50.6358,50.65,9434,0
+AVIV.US,D,20230731,000000,50.81,51,50.7987,50.7987,4841,0
+AVIV.US,D,20230801,000000,50.35,50.39,50.05,50.1987,5746,0
+AVIV.US,D,20230802,000000,49.6,49.6,48.5,49.29,25217,0
+AVIV.US,D,20230803,000000,48.87,49.2222,48.84,49.1849,9490,0
+AVIV.US,D,20230804,000000,49.65,49.9682,49.3559,49.3753,14410,0
+AVIV.US,D,20230807,000000,49.7787,49.82,49.57,49.7946,8576,0
+AVIV.US,D,20230808,000000,48.94,49.3206,48.8574,49.3201,3889,0
+AVIV.US,D,20230809,000000,49.5628,49.5718,49.25,49.3981,6162,0
+AVIV.US,D,20230810,000000,50.15,50.15,49.564,49.5873,12867,0
+AVIV.US,D,20230811,000000,49.34,49.45,49.23,49.2828,5982,0
+AVIV.US,D,20230814,000000,48.82,49.0382,48.82,49.0181,10023,0
+AVIV.US,D,20230815,000000,48.88,48.88,48.32,48.35,104724,0
+AVIV.US,D,20230816,000000,48.2,48.4228,47.96,47.9904,65165,0
+AVIV.US,D,20230817,000000,48.3,48.3,47.7638,47.8686,14051,0
+AVIV.US,D,20230818,000000,47.45,47.8499,47.45,47.7912,8726,0
+AVIV.US,D,20230821,000000,47.82,48.0717,47.81,48.0301,4752,0
+AVIV.US,D,20230822,000000,48.07,48.0986,47.84,47.8853,6517,0
+AVIV.US,D,20230823,000000,48.0899,48.2784,48.03,48.212,311655,0
+AVIV.US,D,20230824,000000,48.0599,48.0599,47.5563,47.5563,307437,0
+AVIV.US,D,20230825,000000,47.73,47.8507,47.55,47.8424,20778,0
+AVIV.US,D,20230828,000000,48.05,48.36,48.05,48.3509,6154,0
+AVIV.US,D,20230829,000000,48.33,49.0692,48.33,49.03,7818,0
+AVIV.US,D,20230830,000000,49.18,49.27,49.07,49.0754,7866,0
+AVIV.US,D,20230831,000000,49.12,49.17,48.825,48.9374,15615,0
+AVIV.US,D,20230901,000000,49.46,49.46,48.97,49.065,8624,0
+AVIV.US,D,20230905,000000,49.0793,49.0793,48.73,48.73,10676,0
+AVIV.US,D,20230906,000000,48.78,48.845,48.49,48.59,12531,0
+AVIV.US,D,20230907,000000,48.45,48.51,48.3001,48.351,25857,0
+AVIV.US,D,20230908,000000,48.3,48.4599,48.278,48.2869,7987,0
+AVIV.US,D,20230911,000000,48.83,48.9424,48.725,48.8471,5430,0
+AVIV.US,D,20230912,000000,48.74,49.0459,48.74,48.85,10928,0
+AVIV.US,D,20230913,000000,48.84,48.9697,48.64,48.7631,18001,0
+AVIV.US,D,20230914,000000,49.38,49.499,49.16,49.4167,31087,0
+AVIV.US,D,20230915,000000,49.65,49.72,49.41,49.4202,13260,0
+AVIV.US,D,20230918,000000,49.31,49.3119,49.08,49.2271,14772,0
+AVIV.US,D,20230919,000000,49.37,49.5,49.32,49.4,12391,0
+AVIV.US,D,20230920,000000,49.78,49.7846,49.17,49.17,12391,0
+AVIV.US,D,20230921,000000,48.97,49.0499,48.56,48.56,19037,0
+AVIV.US,D,20230922,000000,48.93,49,48.58,48.6198,28726,0
+AVIV.US,D,20230925,000000,48.18,48.4966,48.18,48.4846,14346,0
+AVIV.US,D,20230926,000000,48.17,48.295,47.93,47.9406,20719,0
+AVIV.US,D,20230927,000000,47.95,48.06,47.6573,47.9019,76158,0
+AVIV.US,D,20230928,000000,48.1253,48.565,48.045,48.4092,25838,0
+AVIV.US,D,20230929,000000,48.76,48.76,48.1345,48.1425,10137,0
+AVIV.US,D,20231002,000000,47.9,47.9,47.26,47.37,7558,0
+AVIV.US,D,20231003,000000,46.72,46.82,46.5,46.6122,17856,0
+AVIV.US,D,20231004,000000,46.4,46.4199,46.0663,46.3617,33119,0
+AVIV.US,D,20231005,000000,46.66,46.8698,46.6,46.8209,13643,0
+AVIV.US,D,20231006,000000,46.89,47.5589,46.59,47.4826,19945,0
+AVIV.US,D,20231009,000000,47.2,47.465,47.12,47.45,36912,0
+AVIV.US,D,20231010,000000,48.195,48.3357,48.14,48.1798,8998,0
+AVIV.US,D,20231011,000000,48.35,48.4,48.03,48.278,15262,0
+AVIV.US,D,20231012,000000,48.37,48.37,47.8,47.84,21044,0
+AVIV.US,D,20231013,000000,47.7301,47.7301,47.45,47.5116,20168,0
+AVIV.US,D,20231016,000000,47.72,47.9774,47.72,47.9774,18500,0
+AVIV.US,D,20231017,000000,47.6,48.1499,47.54,48.01,27910,0
+AVIV.US,D,20231018,000000,47.67,47.67,47.26,47.2958,19689,0
+AVIV.US,D,20231019,000000,47.075,47.27,46.82,46.87,27495,0
+AVIV.US,D,20231020,000000,46.62,46.62,46.31,46.3384,22443,0
+AVIV.US,D,20231023,000000,46.2,46.5234,45.92,46.2699,27052,0
+AVIV.US,D,20231024,000000,46.3784,46.41,46.17,46.33,62690,0
+AVIV.US,D,20231025,000000,46.21,46.6999,45.98,46.08,24449,0
+AVIV.US,D,20231026,000000,45.95,46.05,45.7001,45.8583,28306,0
+AVIV.US,D,20231027,000000,46.0975,46.12,45.7259,45.7957,18656,0
+AVIV.US,D,20231030,000000,46.25,46.3,46.06,46.27,21994,0
+AVIV.US,D,20231031,000000,46.18,46.3611,46.08,46.25,41611,0
+AVIV.US,D,20231101,000000,46.39,46.6409,46.25,46.625,12190,0
+AVIV.US,D,20231102,000000,47.32,47.5898,47.3,47.5763,15387,0
+AVIV.US,D,20231103,000000,48.02,48.1556,47.8941,47.9968,19301,0
+AVIV.US,D,20231106,000000,48.01,48.01,47.7,47.78,41604,0
+AVIV.US,D,20231107,000000,47.41,47.41,47.16,47.2926,10849,0
+AVIV.US,D,20231108,000000,47.21,47.21,46.91,47.0181,14872,0
+AVIV.US,D,20231109,000000,47.32,47.55,47.0337,47.05,46536,0
+AVIV.US,D,20231110,000000,47.21,47.4219,46.8733,47.3863,16234,0
+AVIV.US,D,20231113,000000,47.21,47.6841,47.21,47.6228,19010,0
+AVIV.US,D,20231114,000000,48.29,48.8899,48.29,48.8121,10475,0
+AVIV.US,D,20231115,000000,48.96,49.05,48.8005,48.804,11807,0
+AVIV.US,D,20231116,000000,48.67,48.69,48.41,48.5056,10503,0
+AVIV.US,D,20231117,000000,49.03,49.3487,49,49.3123,22403,0
+AVIV.US,D,20231120,000000,49.75,49.75,49.198,49.4025,49379,0
+AVIV.US,D,20231121,000000,49.41,49.41,49.09,49.1465,11250,0
+AVIV.US,D,20231122,000000,49.15,49.15,48.9,49.1465,20955,0
+AVIV.US,D,20231124,000000,49.46,49.66,49.37,49.66,51311,0
+AVIV.US,D,20231127,000000,49.53,49.53,49.34,49.4413,19988,0
+AVIV.US,D,20231128,000000,49.3526,49.7217,49.3526,49.58,16580,0
+AVIV.US,D,20231129,000000,49.72,49.8899,49.57,49.6852,18271,0
+AVIV.US,D,20231130,000000,49.73,49.83,49.64,49.71,8260,0
+AVIV.US,D,20231201,000000,49.84,50.385,49.84,50.31,11125,0
+AVIV.US,D,20231204,000000,49.8,49.9084,49.72,49.8392,12626,0
+AVIV.US,D,20231205,000000,49.76,49.78,49.6,49.63,61386,0
+AVIV.US,D,20231206,000000,50.11,50.23,49.7651,49.7651,3608,0
+AVIV.US,D,20231207,000000,49.78,50.065,49.78,50.0178,22979,0
+AVIV.US,D,20231208,000000,49.97,50.28,49.97,50.27,18298,0
+AVIV.US,D,20231211,000000,50.09,50.29,50.09,50.255,96831,0
+AVIV.US,D,20231212,000000,50.025,50.26,49.983,50.194,14973,0
+AVIV.US,D,20231213,000000,50.12,50.97,49.8966,50.97,19786,0
+AVIV.US,D,20231214,000000,51.11,51.6125,51.11,51.51,24835,0
+AVIV.US,D,20231215,000000,51.27,51.27,50.85,50.8866,12505,0
+AVIV.US,D,20231218,000000,50.48,50.54,50.22,50.2937,71706,0
+AVIV.US,D,20231219,000000,50.52,50.78,50.52,50.775,31072,0
+AVIV.US,D,20231220,000000,50.77,50.9399,50.25,50.26,50607,0
+AVIV.US,D,20231221,000000,50.86,51.0273,50.729,51.0273,15421,0
+AVIV.US,D,20231222,000000,51.3,51.58,51.09,51.18,31389,0
+AVIV.US,D,20231226,000000,51.27,51.5592,51.27,51.4656,24810,0
+AVIV.US,D,20231227,000000,51.53,51.7293,51.53,51.665,20832,0
+AVIV.US,D,20231228,000000,51.67,51.7,51.442,51.47,28124,0
+AVIV.US,D,20231229,000000,51.54,51.68,51.42,51.48,36389,0
+AVIV.US,D,20240102,000000,51.12,51.305,50.99,51.01,16303,0
+AVIV.US,D,20240103,000000,50.54,50.83,50.49,50.7195,23548,0
+AVIV.US,D,20240104,000000,50.87,51.088,50.84,50.87,23641,0
+AVIV.US,D,20240105,000000,50.93,51.35,50.925,50.9682,12239,0
+AVIV.US,D,20240108,000000,50.9,51.3202,50.9,51.3202,107666,0
+AVIV.US,D,20240109,000000,50.85,50.91,50.6501,50.6918,13579,0
+AVIV.US,D,20240110,000000,50.8,50.9,50.7501,50.8195,20469,0
+AVIV.US,D,20240111,000000,50.86,50.86,50.31,50.65,20899,0
+AVIV.US,D,20240112,000000,51.06,51.155,50.7082,50.8,9116,0
+AVIV.US,D,20240116,000000,50.13,50.2091,49.83,49.88,21567,0
+AVIV.US,D,20240117,000000,49.3,49.4207,49.1746,49.42,15955,0
+AVIV.US,D,20240118,000000,49.5113,49.8259,49.5113,49.8259,12943,0
+AVIV.US,D,20240119,000000,49.96,49.96,49.53,49.8787,10816,0
+AVIV.US,D,20240122,000000,50.0965,50.195,50.0011,50.09,35925,0
+AVIV.US,D,20240123,000000,49.95,50.04,49.8168,50.0246,17476,0
+AVIV.US,D,20240124,000000,50.63,50.6302,50.34,50.4,18538,0
+AVIV.US,D,20240125,000000,50.56,50.6134,50.3401,50.6134,15941,0
+AVIV.US,D,20240126,000000,50.92,50.94,50.77,50.84,7646,0
+AVIV.US,D,20240129,000000,50.88,51.1399,50.7074,51.052,22330,0
+AVIV.US,D,20240130,000000,50.96,51.1626,50.83,51.1249,16058,0
+AVIV.US,D,20240131,000000,51.33,51.37,50.6548,50.7,21159,0
+AVIV.US,D,20240201,000000,50.8666,51.11,50.69,51.0642,20000,0
+AVIV.US,D,20240202,000000,50.63,50.6982,50.5,50.61,17373,0
+AVIV.US,D,20240205,000000,50.29,50.29,49.9108,50.19,18931,0
+AVIV.US,D,20240206,000000,50.3,50.58,50.3,50.5793,41062,0
+AVIV.US,D,20240207,000000,50.63,50.63,50.37,50.5119,21414,0
+AVIV.US,D,20240208,000000,50.37,50.41,50.18,50.39,12984,0
+AVIV.US,D,20240209,000000,50.34,50.47,50.2,50.43,17912,0
+AVIV.US,D,20240212,000000,50.43,50.7983,50.43,50.6868,24877,0
+AVIV.US,D,20240213,000000,50.21,50.21,49.7,49.8678,23357,0
+AVIV.US,D,20240214,000000,50.1899,50.3,50.08,50.278,43443,0
+AVIV.US,D,20240215,000000,50.8199,50.9981,50.705,50.9859,25851,0
+AVIV.US,D,20240216,000000,50.94,51.1844,50.94,51.0479,13407,0
+AVIV.US,D,20240220,000000,51.11,51.23,51.0009,51.1,36164,0
+AVIV.US,D,20240221,000000,51.05,51.17,50.9485,51.17,39968,0
+AVIV.US,D,20240222,000000,51.56,51.6888,51.46,51.6603,48802,0
+AVIV.US,D,20240223,000000,51.7499,51.7613,51.66,51.735,8796,0
+AVIV.US,D,20240226,000000,51.62,51.62,51.4239,51.5277,48631,0
+AVIV.US,D,20240227,000000,51.57,51.77,51.57,51.7266,31332,0
+AVIV.US,D,20240228,000000,51.6,51.65,51.48,51.5022,38718,0
+AVIV.US,D,20240229,000000,51.94,51.94,51.6242,51.78,23453,0
+AVIV.US,D,20240301,000000,51.9,52.31,51.9,52.3,28086,0
+AVIV.US,D,20240304,000000,52.09,52.09,51.97,51.9914,35586,0
+AVIV.US,D,20240305,000000,52.1,52.21,51.94,52.0038,27637,0
+AVIV.US,D,20240306,000000,52.5813,52.76,52.5259,52.5913,9716,0
+AVIV.US,D,20240307,000000,52.89,53.0583,52.825,53.0029,14652,0
+AVIV.US,D,20240308,000000,53.18,53.18,52.73,52.8108,14105,0
+AVIV.US,D,20240311,000000,52.5,52.6,52.34,52.5497,17317,0
+AVIV.US,D,20240312,000000,52.6444,53.04,52.6444,53.0329,16075,0
+AVIV.US,D,20240313,000000,52.92,53.19,52.92,53.1179,20355,0
+AVIV.US,D,20240314,000000,53.12,53.1243,52.53,52.6665,43663,0
+AVIV.US,D,20240315,000000,52.95,53,52.765,52.9118,5941,0
+AVIV.US,D,20240318,000000,52.9376,52.999,52.87,52.9198,32055,0
+AVIV.US,D,20240319,000000,53.035,53.29,53.0201,53.217,11519,0
+AVIV.US,D,20240320,000000,53.14,53.8,53.0601,53.77,13443,0
+AVIV.US,D,20240321,000000,53.86,53.86,53.72,53.7253,19444,0
+AVIV.US,D,20240322,000000,53.665,53.665,53.52,53.55,14318,0
+AVIV.US,D,20240325,000000,53.41,53.72,53.41,53.58,20420,0
+AVIV.US,D,20240326,000000,53.8485,53.865,53.72,53.72,16308,0
+AVIV.US,D,20240327,000000,53.78,54.0366,53.73,54.0366,12252,0
+AVIV.US,D,20240328,000000,54.0685,54.1481,53.96,54.08,17343,0
+AVIV.US,D,20240401,000000,53.98,54.0364,53.76,53.856,31729,0
+AVIV.US,D,20240402,000000,53.68,53.75,53.58,53.74,13980,0
+AVIV.US,D,20240403,000000,53.75,54.28,53.75,54.2455,14848,0
+AVIV.US,D,20240404,000000,54.77,54.77,53.894,53.97,10280,0
+AVIV.US,D,20240405,000000,54.01,54.29,53.85,54.1951,12508,0
+AVIV.US,D,20240408,000000,54.58,54.659,54.43,54.5698,13132,0
+AVIV.US,D,20240409,000000,54.85,54.85,54.44,54.6283,15052,0
+AVIV.US,D,20240410,000000,54.01,54.23,53.87,54.07,14733,0
+AVIV.US,D,20240411,000000,54.21,54.21,53.5101,54.02,26480,0
+AVIV.US,D,20240412,000000,53.71,53.7609,53.1701,53.2323,24361,0
+AVIV.US,D,20240415,000000,53.93,53.93,53,53.0675,27399,0
+AVIV.US,D,20240416,000000,52.54,52.57,52.2701,52.3928,17866,0
+AVIV.US,D,20240417,000000,52.74,52.74,52.23,52.51,18888,0
+AVIV.US,D,20240418,000000,52.47,52.68,52.25,52.331,26535,0
+AVIV.US,D,20240419,000000,52.54,52.57,52.32,52.4244,18918,0
+AVIV.US,D,20240422,000000,52.63,53.11,52.6053,52.9906,11758,0
+AVIV.US,D,20240423,000000,53.08,53.44,53.08,53.3958,13394,0
+AVIV.US,D,20240424,000000,53.3216,53.3216,53.0114,53.24,422835,0
+AVIV.US,D,20240425,000000,52.53,53.09,52.4314,53.0084,25408,0
+AVIV.US,D,20240426,000000,53.36,53.5,53.23,53.48,731898,0
+AVIV.US,D,20240429,000000,53.59,53.73,53.54,53.695,11801,0
+AVIV.US,D,20240430,000000,53.4087,53.43,52.8363,52.8363,20833,0
+AVIV.US,D,20240501,000000,52.712,53.23,52.5345,52.6343,17049,0
+AVIV.US,D,20240502,000000,53.14,53.46,53.05,53.2792,156897,0
+AVIV.US,D,20240503,000000,53.729,53.76,53.56,53.755,11632,0
+AVIV.US,D,20240506,000000,53.98,54.269,53.98,54.1845,21107,0
+AVIV.US,D,20240507,000000,54.32,54.34,54.1863,54.2276,17226,0
+AVIV.US,D,20240508,000000,53.89,54.0917,53.875,54.09,12171,0
+AVIV.US,D,20240509,000000,54.32,54.52,54.32,54.51,8989,0
+AVIV.US,D,20240510,000000,54.7215,54.7215,54.4444,54.4839,9075,0
+AVIV.US,D,20240513,000000,54.6,54.66,54.4401,54.4866,10671,0
+AVIV.US,D,20240514,000000,54.76,54.8977,54.69,54.8977,11072,0
+AVIV.US,D,20240515,000000,54.95,55.29,54.84,55.2841,16340,0
+AVIV.US,D,20240516,000000,55.05,55.14,54.98,55,18794,0
+AVIV.US,D,20240517,000000,55.06,55.35,55.06,55.3483,13901,0
+AVIV.US,D,20240520,000000,55.44,55.5,55.37,55.37,6887,0
+AVIV.US,D,20240521,000000,55.27,55.34,55.1644,55.275,9933,0
+AVIV.US,D,20240522,000000,54.91,54.91,54.5037,54.5657,18323,0
+AVIV.US,D,20240523,000000,55.11,55.11,54.25,54.3207,26233,0
+AVIV.US,D,20240524,000000,54.8,54.9986,54.75,54.9156,15039,0
+AVIV.US,D,20240528,000000,55.24,55.33,55.03,55.1827,19458,0
+AVIV.US,D,20240529,000000,54.48,54.55,54.26,54.3,19568,0
+AVIV.US,D,20240530,000000,54.6801,54.94,54.6801,54.8139,22531,0
+AVIV.US,D,20240531,000000,55.19,55.3196,54.91,55.3196,18246,0
+AVIV.US,D,20240603,000000,55.51,55.51,55.092,55.2362,26895,0
+AVIV.US,D,20240604,000000,54.96,54.96,54.62,54.86,46712,0
+AVIV.US,D,20240605,000000,54.86,54.9434,54.65,54.9434,28800,0
+AVIV.US,D,20240606,000000,55.04,55.18,54.9967,55.1618,14102,0
+AVIV.US,D,20240607,000000,54.7,54.81,54.503,54.52,13750,0
+AVIV.US,D,20240610,000000,54.45,54.76,54.415,54.6895,15999,0
+AVIV.US,D,20240611,000000,54.16,54.16,53.83,53.9727,15373,0
+AVIV.US,D,20240612,000000,54.89,54.89,54.4101,54.4787,13188,0
+AVIV.US,D,20240613,000000,53.69,53.69,53.4609,53.58,11130,0
+AVIV.US,D,20240614,000000,52.95,52.9699,52.66,52.9021,33729,0
+AVIV.US,D,20240617,000000,52.85,53.1292,52.5801,53.0851,16253,0
+AVIV.US,D,20240618,000000,53.34,53.4299,53.24,53.3833,28665,0
+AVIV.US,D,20240620,000000,53.35,53.66,53.35,53.5027,18696,0
+AVIV.US,D,20240621,000000,53.24,53.24,53.065,53.1067,20724,0
+AVIV.US,D,20240624,000000,52.37,52.77,52.37,52.67,38845,0
+AVIV.US,D,20240625,000000,52.53,52.73,52.46,52.69,30619,0
+AVIV.US,D,20240626,000000,52.29,52.39,52.069,52.26,87082,0
+AVIV.US,D,20240627,000000,52.46,52.5099,52.25,52.37,15573,0
+AVIV.US,D,20240628,000000,52.5343,52.57,52.3165,52.44,23278,0
+AVIV.US,D,20240701,000000,52.76,53,52.57,52.61,117712,0
+AVIV.US,D,20240702,000000,52.54,52.86,52.54,52.85,69798,0
+AVIV.US,D,20240703,000000,53.29,53.4781,53.29,53.37,11454,0
+AVIV.US,D,20240705,000000,53.84,53.84,53.38,53.55,17638,0
+AVIV.US,D,20240708,000000,53.59,53.65,53.22,53.29,19491,0
+AVIV.US,D,20240709,000000,53.09,53.11,52.94,52.99,11790,0
+AVIV.US,D,20240710,000000,53.42,53.72,53.385,53.72,14903,0
+AVIV.US,D,20240711,000000,53.9,54.078,53.85,53.96,20588,0
+AVIV.US,D,20240712,000000,54.32,54.5499,54.28,54.4058,10172,0
+AVIV.US,D,20240715,000000,54.25,54.36,54.06,54.17,18291,0
+AVIV.US,D,20240716,000000,53.91,54.425,53.91,54.42,28969,0
+AVIV.US,D,20240717,000000,54.4,54.6066,54.35,54.47,24301,0
+AVIV.US,D,20240718,000000,54.52,54.52,53.86,53.96,33307,0
+AVIV.US,D,20240719,000000,53.69,53.73,53.574,53.5757,4250,0
+AVIV.US,D,20240722,000000,53.8935,54.1099,53.865,54.04,18051,0
+AVIV.US,D,20240723,000000,53.81,53.81,53.61,53.61,14210,0
+AVIV.US,D,20240724,000000,53.55,53.555,53.02,53.08,43153,0
+AVIV.US,D,20240725,000000,52.62,53.08,52.56,52.82,21906,0
+AVIV.US,D,20240726,000000,53.17,53.43,53.145,53.37,20106,0
+AVIV.US,D,20240729,000000,53.27,53.27,53.12,53.19,20883,0
+AVIV.US,D,20240730,000000,53.2,53.434,53.165,53.39,44902,0
+AVIV.US,D,20240731,000000,53.95,54.16,53.777,53.9138,39728,0
+AVIV.US,D,20240801,000000,53.31,53.31,52.2,52.4327,41251,0
+AVIV.US,D,20240802,000000,51.66,51.67,51.1896,51.4594,25515,0
+AVIV.US,D,20240805,000000,50.66,50.66,49.48,50.37,67198,0
+AVIV.US,D,20240806,000000,50.19,50.63,49.8,50.41,42729,0
+AVIV.US,D,20240807,000000,51.33,51.41,50.62,50.65,25363,0
+AVIV.US,D,20240808,000000,51.04,51.4275,50.98,51.3516,17094,0
+AVIV.US,D,20240809,000000,51.32,51.69,51.23,51.69,29684,0
+AVIV.US,D,20240812,000000,51.67,51.8296,51.52,51.71,89708,0
+AVIV.US,D,20240813,000000,51.97,52.5,51.97,52.46,14197,0
+AVIV.US,D,20240814,000000,52.68,52.7199,52.5218,52.71,23068,0
+AVIV.US,D,20240815,000000,53.14,53.43,53.14,53.34,22340,0
+AVIV.US,D,20240816,000000,53.38,53.7384,53.38,53.73,33756,0
+AVIV.US,D,20240819,000000,54.1254,54.43,54.1254,54.3,13937,0
+AVIV.US,D,20240820,000000,54.16,54.17,53.9301,54.02,24161,0
+AVIV.US,D,20240821,000000,54.34,54.53,54.25,54.48,18426,0
+AVIV.US,D,20240822,000000,54.6,54.6,54.19,54.25,44326,0
+AVIV.US,D,20240823,000000,54.63,55.32,54.62,55.32,16044,0
+AVIV.US,D,20240826,000000,55.17,55.32,55.0743,55.17,43838,0
+AVIV.US,D,20240827,000000,55.25,55.4,55.19,55.37,30748,0
+AVIV.US,D,20240828,000000,55.06,55.24,54.835,55,30858,0
+AVIV.US,D,20240829,000000,55.24,55.45,55.15,55.23,19865,0
+AVIV.US,D,20240830,000000,55.39,55.42,55.04,55.38,45053,0
+AVIV.US,D,20240903,000000,54.97,54.97,54.25,54.33,26471,0
+AVIV.US,D,20240904,000000,54.06,54.34,54.04,54.14,21401,0
+AVIV.US,D,20240905,000000,54.43,54.49,54.0601,54.28,26177,0
+AVIV.US,D,20240906,000000,54,54.1,53.1417,53.21,65193,0
+AVIV.US,D,20240909,000000,53.62,53.82,53.535,53.65,36421,0
+AVIV.US,D,20240910,000000,53.41,53.41,52.87,53.2114,26435,0
+AVIV.US,D,20240911,000000,53.0147,53.45,52.6531,53.4,17477,0
+AVIV.US,D,20240912,000000,53.39,53.99,53.28,53.99,42505,0
+AVIV.US,D,20240913,000000,54.15,54.46,54.12,54.25,17080,0
+AVIV.US,D,20240916,000000,54.47,54.76,54.405,54.75,19589,0
+AVIV.US,D,20240917,000000,54.77,54.8587,54.46,54.61,39767,0
+AVIV.US,D,20240918,000000,54.74,55.16,54.47,54.6,28533,0
+AVIV.US,D,20240919,000000,55.52,55.74,55.27,55.67,12568,0
+AVIV.US,D,20240920,000000,55.43,55.43,55.02,55.23,46944,0
+AVIV.US,D,20240923,000000,55.27,55.4999,55.27,55.425,13984,0
+AVIV.US,D,20240924,000000,55.74,55.9227,55.6401,55.86,14628,0
+AVIV.US,D,20240925,000000,55.98,55.98,55.44,55.49,21776,0
+AVIV.US,D,20240926,000000,56.22,56.56,56.165,56.43,47080,0
+AVIV.US,D,20240927,000000,56.55,56.61,56.24,56.36,44520,0
+AVIV.US,D,20240930,000000,56.15,56.34,55.41,56.1394,71375,0
+AVIV.US,D,20241001,000000,55.82,55.8916,55.59,55.81,14784,0
+AVIV.US,D,20241002,000000,55.71,55.7799,55.56,55.62,24198,0
+AVIV.US,D,20241003,000000,55.18,55.29,55.05,55.18,22081,0
+AVIV.US,D,20241004,000000,55.47,55.79,55.47,55.79,18152,0
+AVIV.US,D,20241007,000000,55.67,55.7,55.37,55.57,33629,0
+AVIV.US,D,20241008,000000,55.31,55.31,55.0347,55.2098,12875,0
+AVIV.US,D,20241009,000000,54.83,55.19,54.83,55.17,22013,0
+AVIV.US,D,20241010,000000,55.14,55.29,55.03,55.29,37968,0
+AVIV.US,D,20241011,000000,55.13,55.4899,55.13,55.38,65769,0
+AVIV.US,D,20241014,000000,55.25,55.45,55.25,55.42,24713,0
+AVIV.US,D,20241015,000000,55.19,55.19,54.725,54.77,571517,0
+AVIV.US,D,20241016,000000,54.93,55,54.8901,54.98,12647,0
+AVIV.US,D,20241017,000000,55.08,55.12,54.9,54.9,24933,0
+AVIV.US,D,20241018,000000,55.15,55.23,55.015,55.23,24846,0
+AVIV.US,D,20241021,000000,54.95,54.95,54.53,54.56,44243,0
+AVIV.US,D,20241022,000000,54.25,54.4499,54.231,54.4243,41644,0
+AVIV.US,D,20241023,000000,53.9,54.04,53.665,53.91,12549,0
+AVIV.US,D,20241024,000000,54.22,54.22,53.955,54.18,28440,0
+AVIV.US,D,20241025,000000,54.3,54.379,53.97,54.04,26948,0
+AVIV.US,D,20241028,000000,54.08,54.4231,54.08,54.38,19507,0
+AVIV.US,D,20241029,000000,54.18,54.22,53.99,54.09,20373,0
+AVIV.US,D,20241030,000000,53.82,54.1184,53.81,53.9069,8746,0
+AVIV.US,D,20241031,000000,53.95,53.95,53.2514,53.67,32501,0
+AVIV.US,D,20241101,000000,53.99,54.0813,53.755,53.79,19620,0
+AVIV.US,D,20241104,000000,54.14,54.2727,53.95,53.97,49933,0
+AVIV.US,D,20241105,000000,54.2,54.57,54.2,54.5201,38039,0
+AVIV.US,D,20241106,000000,53.94,54.03,53.61,54.01,22505,0
+AVIV.US,D,20241107,000000,54.75,54.93,54.672,54.8624,20559,0
+AVIV.US,D,20241108,000000,54.21,54.21,53.735,53.99,23623,0
+AVIV.US,D,20241111,000000,54,54.12,53.9278,53.93,14731,0
+AVIV.US,D,20241112,000000,53.4,53.64,52.6993,52.94,30020,0
+AVIV.US,D,20241113,000000,52.77,52.87,52.42,52.74,21027,0
+AVIV.US,D,20241114,000000,53.0567,53.12,52.7881,52.82,42452,0
+AVIV.US,D,20241115,000000,52.86,52.94,52.72,52.94,33043,0
+AVIV.US,D,20241118,000000,53.06,53.37,52.96,53.32,22878,0
+AVIV.US,D,20241119,000000,52.81,53.26,52.81,53.1876,22042,0
+AVIV.US,D,20241120,000000,53.01,53.08,52.7567,53.08,31658,0
+AVIV.US,D,20241121,000000,52.9198,53.18,52.8633,53.15,87500,0
+AVIV.US,D,20241122,000000,53.03,53.33,53.03,53.33,113583,0
+AVIV.US,D,20241125,000000,53.59,53.61,53.34,53.44,27511,0
+AVIV.US,D,20241126,000000,53,53.17,52.79,52.9446,25207,0
+AVIV.US,D,20241127,000000,53.13,53.45,53.1,53.29,20838,0
+AVIV.US,D,20241129,000000,53.5,53.91,53.5,53.91,12159,0
+AVIV.US,D,20241202,000000,53.88,53.97,53.59,53.93,38287,0
+AVIV.US,D,20241203,000000,54.34,54.39,54.1223,54.27,27386,0
+AVIV.US,D,20241204,000000,54.45,54.45,54.1501,54.17,29239,0
+AVIV.US,D,20241205,000000,54.6791,54.79,54.54,54.69,13237,0
+AVIV.US,D,20241206,000000,54.68,54.82,54.41,54.5,26571,0
+AVIV.US,D,20241209,000000,54.9317,54.9317,54.4801,54.55,15440,0
+AVIV.US,D,20241210,000000,54.23,54.2796,54.1373,54.1373,11732,0
+AVIV.US,D,20241211,000000,54.32,54.4136,54.19,54.41,17793,0
+AVIV.US,D,20241212,000000,54.13,54.26,53.88,53.89,16004,0
+AVIV.US,D,20241213,000000,53.9265,53.95,53.645,53.79,26257,0
+AVIV.US,D,20241216,000000,53.4498,53.63,53.4401,53.48,22024,0
+AVIV.US,D,20241217,000000,52.5067,52.74,52.46,52.51,37727,0
+AVIV.US,D,20241218,000000,52.5131,52.62,51.24,51.3,61499,0
+AVIV.US,D,20241219,000000,51.6539,51.6539,51.18,51.24,68086,0
+AVIV.US,D,20241220,000000,50.83,51.675,50.83,51.33,160625,0
+AVIV.US,D,20241223,000000,51.32,51.61,51.09,51.61,171194,0
+AVIV.US,D,20241224,000000,51.6078,51.8,51.47,51.7874,15621,0
+AVIV.US,D,20241226,000000,52.0191,52.1691,51.9092,52.12,41831,0
+AVIV.US,D,20241227,000000,51.95,52.07,51.8105,52.02,49375,0
+AVIV.US,D,20241230,000000,51.6053,51.97,51.57,51.82,180702,0
+AVIV.US,D,20241231,000000,51.96,52.16,51.6929,51.9,94492,0
+AVIV.US,D,20250102,000000,51.89,51.9699,51.59,51.79,77598,0
+AVIV.US,D,20250103,000000,51.91,52.01,51.7654,51.99,46054,0
+AVIV.US,D,20250106,000000,52.42,52.77,52.39,52.44,35286,0
+AVIV.US,D,20250107,000000,52.78,52.795,52.3855,52.74,63182,0
+AVIV.US,D,20250108,000000,51.96,52.31,51.89,52.3,566639,0
+AVIV.US,D,20250110,000000,51.81,51.86,51.396,51.53,139697,0
+AVIV.US,D,20250113,000000,51.09,51.51,51.06,51.51,52554,0
+AVIV.US,D,20250114,000000,51.68,51.815,51.5264,51.79,36288,0
+AVIV.US,D,20250115,000000,52.47,52.58,52.22,52.47,33362,0
+AVIV.US,D,20250116,000000,52.335,52.58,52.33,52.47,18338,0
+AVIV.US,D,20250117,000000,52.6376,52.91,52.61,52.69,16357,0
+AVIV.US,D,20250121,000000,53.369,53.72,53.27,53.72,35126,0
+AVIV.US,D,20250122,000000,53.64,53.69,53.43,53.43,41361,0
+AVIV.US,D,20250123,000000,53.634366,53.92,53.56,53.91,37555,0
+AVIV.US,D,20250124,000000,53.9,54.075,53.8534,53.96,59971,0
+AVIV.US,D,20250127,000000,53.99,54.1,53.89,54.1,22331,0
+AVIV.US,D,20250128,000000,54.01,54.04,53.6748,53.98,33373,0
+AVIV.US,D,20250129,000000,53.995,54.1638,53.902,54.0885,35792,0
+AVIV.US,D,20250130,000000,54.6,54.92,54.379,54.65,66774,0
+AVIV.US,D,20250131,000000,54.49,54.71,54.015,54.07,36465,0
+AVIV.US,D,20250203,000000,52.99,53.62,52.86,53.35,35861,0
+AVIV.US,D,20250204,000000,53.88,54.12,53.68,54.1,33070,0
+AVIV.US,D,20250205,000000,54.36,54.64,54.33,54.62,32124,0
+AVIV.US,D,20250206,000000,54.73,54.87,54.68,54.85,22669,0
+AVIV.US,D,20250207,000000,54.92,54.93,54.41,54.54,19122,0
+AVIV.US,D,20250210,000000,54.795,54.83,54.7001,54.82,34953,0
+AVIV.US,D,20250211,000000,54.7909,55.0712,54.74,55.06,24472,0
+AVIV.US,D,20250212,000000,54.6875,55.26,54.67,55.17,46596,0
+AVIV.US,D,20250213,000000,55.4803,55.75,55.45,55.75,20194,0
+AVIV.US,D,20250214,000000,56.05,56.1687,55.82,55.82,26769,0
+AVIV.US,D,20250218,000000,56.24,56.3699,56.19,56.35,23025,0
+AVIV.US,D,20250219,000000,55.75,55.84,55.629,55.76,35867,0
+AVIV.US,D,20250220,000000,56.12,56.15,55.88,56.14,24296,0
+AVIV.US,D,20250221,000000,56.015,56.18,55.6424,55.7,46357,0
+AVIV.US,D,20250224,000000,55.97,56.0999,55.65,55.88,17212,0
+AVIV.US,D,20250225,000000,56.5,56.5,56.073,56.29,23295,0
+AVIV.US,D,20250226,000000,56.36,56.704,56.24,56.35,22428,0
+AVIV.US,D,20250227,000000,56.0983,56.25,55.85,55.89,25207,0
+AVIV.US,D,20250228,000000,55.6839,55.93,55.53,55.93,20424,0
+AVIV.US,D,20250303,000000,57.03,57.06,56.14,56.44,69480,0
+AVIV.US,D,20250304,000000,55.84,56.73,55.33,56.15,39694,0
+AVIV.US,D,20250305,000000,57.1604,57.659,56.96,57.5834,39707,0
+AVIV.US,D,20250306,000000,57.4332,57.84,57.2194,57.3027,29650,0
+AVIV.US,D,20250307,000000,57.5084,58.0399,57.4,58,34924,0
+AVIV.US,D,20250310,000000,57.3385,57.3385,56.56,56.83,33457,0
+AVIV.US,D,20250311,000000,56.77,56.89,56.2166,56.64,27189,0
+AVIV.US,D,20250312,000000,56.89,57.0628,56.62,56.95,67193,0
+AVIV.US,D,20250313,000000,56.86,56.92,56.5,56.67,35127,0
+AVIV.US,D,20250314,000000,57.245,57.5695,57.11,57.5695,24059,0
+AVIV.US,D,20250317,000000,58.0028,58.3083,57.7,58.22,22822,0
+AVIV.US,D,20250318,000000,58.22,58.4899,58.133,58.46,38478,0
+AVIV.US,D,20250319,000000,58.19,58.72,58.19,58.54,39062,0
+AVIV.US,D,20250320,000000,57.72,58.065,57.64,58.05,25963,0
+AVIV.US,D,20250321,000000,57.59,57.775,57.49,57.69,16194,0
+AVIV.US,D,20250324,000000,57.652,57.85,57.57,57.7,24972,0
+AVIV.US,D,20250325,000000,58.2753,58.286,57.9938,58.12,26828,0
+AVIV.US,D,20250326,000000,58.03,58.1447,57.5056,57.65,17484,0
+AVIV.US,D,20250327,000000,57.52,57.85,57.455,57.69,27497,0
+AVIV.US,D,20250328,000000,57.43,57.43,57.05,57.14,13932,0
+AVIV.US,D,20250331,000000,56.3488,56.79,56.23,56.68,22219,0
+AVIV.US,D,20250401,000000,56.49,56.84,56.14,56.73,137402,0
+AVIV.US,D,20250402,000000,56.29,56.87,56.26,56.85,15043,0
+AVIV.US,D,20250403,000000,56.12,56.2,55.555,55.62,34606,0
+AVIV.US,D,20250404,000000,53.27,53.28,51.765,51.87,80045,0
+AVIV.US,D,20250407,000000,50.2,52.3874,49.9524,50.71,164158,0
+AVIV.US,D,20250408,000000,52.38,53.99,49.8444,50.27,173791,0
+AVIV.US,D,20250409,000000,50.56,54.25,50.2,53.9,79698,0
+AVIV.US,D,20250410,000000,54,56.46,51.989,53.08,98082,0
+AVIV.US,D,20250411,000000,53.46,54.625,53.37,54.56,62230,0
+AVIV.US,D,20250414,000000,54.9,55.5,54.8,55.23,36286,0
+AVIV.US,D,20250415,000000,55.74,55.975,55.66,55.79,34611,0
+AVIV.US,D,20250416,000000,56.0142,56.23,55.61,55.78,44821,0
+AVIV.US,D,20250417,000000,56.41,56.72,55.94,56.37,87844,0
+AVIV.US,D,20250421,000000,56.62,56.92,55.76,56.18,29403,0
+AVIV.US,D,20250422,000000,57,57.477,56.97,57.2371,51805,0
+AVIV.US,D,20250423,000000,57.53,57.74,57.13,57.27,48980,0
+AVIV.US,D,20250424,000000,57.37,57.96,57.37,57.96,23516,0
+AVIV.US,D,20250425,000000,57.7959,58.17,57.7959,58.16,19238,0
+AVIV.US,D,20250428,000000,58.23,58.6461,58.1801,58.63,13685,0
+AVIV.US,D,20250429,000000,58.55,58.81,58.5242,58.65,59537,0
+AVIV.US,D,20250430,000000,58.19,58.53,57.92,58.41,43964,0
+AVIV.US,D,20250501,000000,58.45,58.56,58.15,58.22,23996,0
+AVIV.US,D,20250502,000000,58.9955,59.2116,58.976,59.16,59757,0
+AVIV.US,D,20250505,000000,59.29,59.42,59.21,59.23,54189,0
+AVIV.US,D,20250506,000000,59.3595,59.7,59.22,59.44,39777,0
+AVIV.US,D,20250507,000000,59.1328,59.3558,58.95,59.04,67256,0
+AVIV.US,D,20250508,000000,59.225,59.38,58.97,58.97,31502,0
+AVIV.US,D,20250509,000000,59.4074,59.5092,59.29,59.5,76741,0
+AVIV.US,D,20250512,000000,59.506,59.7,59.31,59.48,70939,0
+AVIV.US,D,20250513,000000,59.5006,59.92,59.5006,59.81,26690,0
+AVIV.US,D,20250514,000000,59.94,60.09,59.545,59.62,76119,0
+AVIV.US,D,20250515,000000,59.9,60.21,59.77,60.06,25286,0
+AVIV.US,D,20250516,000000,60.06,60.235,59.89,60.22,22182,0
+AVIV.US,D,20250519,000000,60.3299,60.76,60.25,60.72,29947,0
+AVIV.US,D,20250520,000000,60.91,61.2,60.91,61.11,35351,0
+AVIV.US,D,20250521,000000,61.35,61.45,60.84,60.87,25875,0
+AVIV.US,D,20250522,000000,60.75,61.06,60.67,60.85,25769,0
+AVIV.US,D,20250523,000000,60.43,61.16,60.36,61.08,26966,0
+AVIV.US,D,20250527,000000,61.7586,61.97,61.65,61.79,24148,0
+AVIV.US,D,20250528,000000,61.3502,61.47,61.25,61.3,29505,0
+AVIV.US,D,20250529,000000,61.42,61.65,61.28,61.58,33516,0
+AVIV.US,D,20250530,000000,61.5284,61.73,61.29,61.7,34718,0
+AVIV.US,D,20250602,000000,61.939,62.46,61.8418,62.46,26502,0
+AVIV.US,D,20250603,000000,61.86,62.09,61.72,62.02,21379,0
+AVIV.US,D,20250604,000000,62.0705,62.3194,62.0705,62.11,20562,0
+AVIV.US,D,20250605,000000,62.31,62.39,62.042,62.12,15410,0
+AVIV.US,D,20250606,000000,62.34,62.34,62.1513,62.3,17197,0
+AVIV.US,D,20250609,000000,62.25,62.5,62.22,62.33,30356,0
+AVIV.US,D,20250610,000000,62.399,62.49,62.18,62.311,16580,0
+AVIV.US,D,20250611,000000,62.355,62.5373,62.315,62.39,65608,0
+AVIV.US,D,20250612,000000,62.7,62.8982,62.57,62.8429,38330,0
+AVIV.US,D,20250613,000000,62.335,62.62,62.1936,62.371,15711,0
+AVIV.US,D,20250616,000000,62.84,63,62.55,62.55,37662,0
+AVIV.US,D,20250617,000000,62.35,62.405,61.84,61.87,58773,0
+AVIV.US,D,20250618,000000,62.005,62.259,61.8592,62,48633,0
+AVIV.US,D,20250620,000000,61.8315,62,61.525,61.55,44096,0
+AVIV.US,D,20250623,000000,61.05,61.79,60.99,61.78,61522,0
+AVIV.US,D,20250624,000000,61,61.295,61,61.23,21665,0
+AVIV.US,D,20250625,000000,60.8,61.01,60.77,60.91,26063,0
+AVIV.US,D,20250626,000000,61.5216,61.82,61.5124,61.739,178277,0
+AVIV.US,D,20250627,000000,62.05,62.3,61.89,62.09,33220,0
+AVIV.US,D,20250630,000000,62.02,62.31,61.8846,62.235,39554,0
+AVIV.US,D,20250701,000000,62.16,62.36,62.09,62.3,22561,0
+AVIV.US,D,20250702,000000,62.16,62.5899,62.16,62.57,29812,0
+AVIV.US,D,20250703,000000,62.58,62.7218,62.52,62.62,24277,0
+AVIV.US,D,20250707,000000,62.22,62.36,61.96,61.96,38219,0
+AVIV.US,D,20250708,000000,62.12,62.53,62.1,62.4586,36217,0
+AVIV.US,D,20250709,000000,62.82,63.03,62.71,63.03,31986,0
+AVIV.US,D,20250710,000000,62.82,63.039,62.73,63.015,37176,0
+AVIV.US,D,20250711,000000,62.55,62.6894,62.45,62.55,30729,0
+AVIV.US,D,20250714,000000,62.54,62.63,62.43,62.56,38321,0
+AVIV.US,D,20250715,000000,62.449,62.65,61.83,61.83,42788,0
+AVIV.US,D,20250716,000000,61.81,62.08,61.64,62.0711,42989,0
+AVIV.US,D,20250717,000000,61.843,62.1073,61.8237,62.03,27440,0
+AVIV.US,D,20250718,000000,62.3609,62.46,61.9248,61.9814,13329,0
+AVIV.US,D,20250721,000000,62.325,62.7699,62.315,62.458,22153,0
+AVIV.US,D,20250722,000000,62.58,62.98,62.43,62.95,76199,0
+AVIV.US,D,20250723,000000,63.77,64.449,63.74,64.44,59162,0
+AVIV.US,D,20250724,000000,64.1619,64.3273,64.06,64.06,63869,0
+AVIV.US,D,20250725,000000,63.62,63.99,63.48,63.99,22759,0
+AVIV.US,D,20250728,000000,63.3,63.43,62.96,63.075,82067,0
+AVIV.US,D,20250729,000000,63.1372,63.23,62.99,63.19,18327,0
+AVIV.US,D,20250730,000000,62.84,62.9799,62.385,62.61,53721,0
+AVIV.US,D,20250731,000000,62.47,62.5028,62.09,62.24,35820,0
+AVIV.US,D,20250801,000000,62.1472,62.28,61.849,62.2,43648,0
+AVIV.US,D,20250804,000000,62.78,62.93,62.688,62.93,29098,0
+AVIV.US,D,20250805,000000,62.9313,63.16,62.83,63.11,37636,0
+AVIV.US,D,20250806,000000,63.49,63.599,63.42,63.55,29280,0
+AVIV.US,D,20250807,000000,63.97,64.109,63.7185,63.94,21307,0
+AVIV.US,D,20250808,000000,64.22,64.49,64.22,64.3742,24737,0
+AVIV.US,D,20250811,000000,64.293,64.34,64.0722,64.26,25155,0
+AVIV.US,D,20250812,000000,64.52,65.05,64.52,65.04,36382,0
+AVIV.US,D,20250813,000000,65.185,65.36,65.185,65.35,34607,0
+AVIV.US,D,20250814,000000,64.9819,65.3,64.9594,65.3,50722,0
+AVIV.US,D,20250815,000000,65.58,65.66,65.4609,65.59,31310,0
+AVIV.US,D,20250818,000000,65.34,65.5,65.274,65.49,26219,0
+AVIV.US,D,20250819,000000,65.7308,65.79,65.41,65.45,30264,0
+AVIV.US,D,20250820,000000,65.62,65.7194,65.44,65.68,17100,0
+AVIV.US,D,20250821,000000,65.42,65.5999,65.4023,65.55,29013,0
+AVIV.US,D,20250822,000000,65.8411,66.63,65.8,66.5474,19697,0
+AVIV.US,D,20250825,000000,66.2682,66.37,65.7851,65.86,33823,0
+AVIV.US,D,20250826,000000,65.705,65.92,65.692,65.92,26040,0
+AVIV.US,D,20250827,000000,65.43,65.7812,65.34,65.7692,25874,0
+AVIV.US,D,20250828,000000,66.0015,66.11,65.904,66.06,19383,0
+AVIV.US,D,20250829,000000,65.77,65.85,65.67,65.74,17034,0
+AVIV.US,D,20250902,000000,64.9297,65.35,64.9297,65.344,30054,0
+AVIV.US,D,20250903,000000,65.22,65.3485,65.1277,65.33,28673,0
+AVIV.US,D,20250904,000000,65.5,65.77,65.385,65.77,18891,0
+AVIV.US,D,20250905,000000,66.35,66.35,65.82,66.0036,16708,0
+AVIV.US,D,20250908,000000,66.4892,66.695,66.32,66.6916,17886,0
+AVIV.US,D,20250909,000000,66.435,66.51,66.35,66.46,34418,0
+AVIV.US,D,20250910,000000,66.62,66.6476,66.42,66.52,24526,0
+AVIV.US,D,20250911,000000,66.75,67.1494,66.725,67.1,34181,0
+AVIV.US,D,20250912,000000,66.87,66.88,66.66,66.81,29041,0
+AVIV.US,D,20250915,000000,67.05,67.28,67.04,67.2597,22813,0
+AVIV.US,D,20250916,000000,67.26,67.31,67.0252,67.24,54963,0
+AVIV.US,D,20250917,000000,67.11,67.49,66.78,66.9109,38785,0
+AVIV.US,D,20250918,000000,66.705,67.0294,66.64,66.97,65359,0
+AVIV.US,D,20250919,000000,66.81,66.9099,66.68,66.84,47258,0
+AVIV.US,D,20250922,000000,66.91,67.2499,66.77,67.22,40397,0
+AVIV.US,D,20250923,000000,67.56,67.63,67.1948,67.27,36498,0
+AVIV.US,D,20250924,000000,67,67.079,66.8154,66.87,33449,0
+AVIV.US,D,20250925,000000,66.49,66.59,66.3972,66.56,35513,0
+AVIV.US,D,20250926,000000,66.9,67.14,66.86,67.14,47754,0
+AVIV.US,D,20250929,000000,67.39,67.41,67.16,67.26,36166,0
+AVIV.US,D,20250930,000000,67.22,67.46,67.09,67.44,30944,0
+AVIV.US,D,20251001,000000,67.75,67.94,67.6541,67.84,43715,0
+AVIV.US,D,20251002,000000,67.93,68.02,67.5,67.789,29497,0
+AVIV.US,D,20251003,000000,68.2022,68.345,68.0801,68.29,30009,0
+AVIV.US,D,20251006,000000,68.38,68.57,68.31,68.42,40369,0
+AVIV.US,D,20251007,000000,68.3476,68.3476,67.9401,67.97,27497,0
+AVIV.US,D,20251008,000000,68.1695,68.26,67.9751,68.15,25393,0
+AVIV.US,D,20251009,000000,68.2296,68.37,67.41,67.59,29196,0
+AVIV.US,D,20251010,000000,67.2836,67.345,66.3332,66.39,27694,0
+AVIV.US,D,20251013,000000,66.65,67.0444,66.63,66.9505,12578,0
+AVIV.US,D,20251014,000000,66.5091,67.47,66.42,67.2091,49847,0
+AVIV.US,D,20251015,000000,67.515,67.665,67.176,67.4893,36625,0
+AVIV.US,D,20251016,000000,67.66,67.91,67.33,67.71,56341,0
+AVIV.US,D,20251017,000000,67.49,67.715,67.27,67.68,84439,0
+AVIV.US,D,20251020,000000,68.02,68.27,67.96,68.27,53346,0
+AVIV.US,D,20251021,000000,67.74,67.89,67.49,67.53,54497,0
+AVIV.US,D,20251022,000000,67.719,67.77,67.33,67.73,45038,0
+AVIV.US,D,20251023,000000,68.08,68.2499,67.99,68.14,72083,0
+AVIV.US,D,20251024,000000,68.2033,68.32,68.1336,68.21,48212,0
+AVIV.US,D,20251027,000000,68.5971,68.64,68.47,68.64,34355,0
+AVIV.US,D,20251028,000000,68.36,68.69,68.3,68.535,54661,0
+AVIV.US,D,20251029,000000,68.65,68.8482,68.095,68.325,89561,0
+AVIV.US,D,20251030,000000,68.115,68.4261,67.92,68.22,47258,0
+AVIV.US,D,20251031,000000,68.0264,68.15,67.75,67.95,39900,0
+AVIV.US,D,20251103,000000,67.861,68.02,67.77,67.94,38998,0
+AVIV.US,D,20251104,000000,67.1,67.5,67.1,67.17,49479,0
+AVIV.US,D,20251105,000000,67.52,67.86,67.35,67.67,105325,0
+AVIV.US,D,20251106,000000,67.98,67.98,67.6194,67.755,37348,0
+AVIV.US,D,20251107,000000,67.48,68.119,67.42,68.1107,41171,0
+AVIV.US,D,20251110,000000,68.6975,69.15,68.59,69.11,38592,0
+AVIV.US,D,20251111,000000,69.39,69.6,69.22,69.47,21816,0
+AVIV.US,D,20251112,000000,69.78,70.176,69.78,70.06,53918,0
+AVIV.US,D,20251113,000000,70.0487,70.1,69.3,69.38,69570,0
+AVIV.US,D,20251114,000000,68.87,69.405,68.77,69.23,55547,0
+AVIV.US,D,20251117,000000,68.9,69.11,68.28,68.48,74250,0
+AVIV.US,D,20251118,000000,67.83,68.07,67.47,67.84,51059,0
+AVIV.US,D,20251119,000000,68.024,68.0799,67.49,67.72,63916,0
+AVIV.US,D,20251120,000000,68.08,68.31,66.735,66.735,51638,0
+AVIV.US,D,20251121,000000,67.19,67.7614,67.02,67.66,46376,0
+AVIV.US,D,20251124,000000,67.6014,67.87,67.45,67.79,51429,0
+AVIV.US,D,20251125,000000,68.19,68.7164,68.1599,68.586,39363,0
+AVIV.US,D,20251126,000000,69.12,69.545,68.99,69.47,36126,0
+AVIV.US,D,20251128,000000,69.48,69.82,69.48,69.77,19085,0
+AVIV.US,D,20251201,000000,69.66,69.86,69.565,69.59,29527,0
+AVIV.US,D,20251202,000000,69.65,69.81,69.5336,69.79,40881,0
+AVIV.US,D,20251203,000000,69.895,70.2,69.89,70.14,42906,0
+AVIV.US,D,20251204,000000,70.4176,70.55,70.2001,70.31,43262,0
+AVIV.US,D,20251205,000000,70.53,70.635,70.2409,70.29,67464,0
+AVIV.US,D,20251208,000000,70.4342,70.5,70.1,70.165,29032,0
+AVIV.US,D,20251209,000000,70.23,70.38,70.114,70.16,23468,0
+AVIV.US,D,20251210,000000,70.36,71.15,70.265,71.04,45861,0
+AVIV.US,D,20251211,000000,71.21,71.68,71.21,71.59,50908,0
+AVIV.US,D,20251212,000000,71.735,71.7615,71.02,71.34,59364,0
+AVIV.US,D,20251215,000000,71.87,71.99,71.4833,71.7,55792,0
+AVIV.US,D,20251216,000000,70.56,70.58,70.03,70.45,77486,0
+AVIV.US,D,20251217,000000,70.31,70.43,69.93,69.995,64462,0
+AVIV.US,D,20251218,000000,70.4634,70.73,70.2456,70.32,120400,0
+AVIV.US,D,20251219,000000,70.84,71.08,70.72,70.83,76083,0
+AVIV.US,D,20251222,000000,71.05,71.3014,71.03,71.27,64523,0
+AVIV.US,D,20251223,000000,71.475,71.625,71.36,71.61,56285,0
+AVIV.US,D,20251224,000000,71.56,71.6447,71.495,71.62,22295,0
+AVIV.US,D,20251226,000000,71.635,71.72,71.52,71.64,38147,0
+AVIV.US,D,20251229,000000,71.26,71.45,71.15,71.35,91777,0
+AVIV.US,D,20251230,000000,71.62,71.7791,71.51,71.55,153412,0
+AVIV.US,D,20251231,000000,71.36,71.49,71.13,71.23,60866,0
+AVIV.US,D,20260102,000000,71.8,72.035,71.66,72.035,73909,0
+AVIV.US,D,20260105,000000,72.13,72.8125,72.08,72.775,69170,0
+AVIV.US,D,20260106,000000,72.97,73.04,72.71,72.77,58684,0
+AVIV.US,D,20260107,000000,72.39,72.61,72.22,72.37,109140,0
+AVIV.US,D,20260108,000000,71.98,72.55,71.98,72.55,43584,0
+AVIV.US,D,20260109,000000,72.6799,72.94,72.63,72.94,44527,0
+AVIV.US,D,20260112,000000,73.24,73.4983,73.14,73.41,54393,0
+AVIV.US,D,20260113,000000,73.25,73.32,73.04,73.24,81830,0
+AVIV.US,D,20260114,000000,73.5,73.75,73.48,73.67,88547,0
+AVIV.US,D,20260115,000000,73.61,73.8294,73.525,73.58,121192,0
+AVIV.US,D,20260116,000000,73.71,73.82,73.44,73.77,70751,0
+AVIV.US,D,20260120,000000,73.235,73.54,72.945,73.14,58286,0
+AVIV.US,D,20260121,000000,73.725,74.1413,73.29,74,91050,0
+AVIV.US,D,20260122,000000,74.35,74.475,74.095,74.34,70914,0
+AVIV.US,D,20260123,000000,74.15,74.939,74.15,74.84,43582,0
+AVIV.US,D,20260126,000000,75.385,75.65,75.225,75.29,80731,0
+AVIV.US,D,20260127,000000,76.04,76.6,75.93,76.48,109400,0
+AVIV.US,D,20260128,000000,76.04,76.22,75.5,75.91,101450,0
+AVIV.US,D,20260129,000000,77.05,77.12,75.68,76.59,44167,0
+AVIV.US,D,20260130,000000,75.97,76.08,74.97,75.38,110758,0
+AVIV.US,D,20260202,000000,75.56,75.7899,75.17,75.745,75677,0
+AVIV.US,D,20260203,000000,76,76.55,75.835,76.54,84211,0
+AVIV.US,D,20260204,000000,77.56,77.7172,76.9,77.29,86686,0
+AVIV.US,D,20260205,000000,76.23,76.5607,75.76,75.82,144814,0
+AVIV.US,D,20260206,000000,77.0401,77.58,76.88,77.58,47243,0
+AVIV.US,D,20260209,000000,78.08,78.85,78.01,78.81,107924,0
+AVIV.US,D,20260210,000000,79.02,79.14,78.73,78.87,91669,0
+AVIV.US,D,20260211,000000,79.335,79.6,78.76,79.44,96096,0
+AVIV.US,D,20260212,000000,79.655,79.72,78.41,78.69,78229,0
+AVIV.US,D,20260213,000000,78.49,79.1,78.2995,79.02,49346,0
+AVIV.US,D,20260217,000000,78.58,79.15,78,79.06,65541,0
+AVIV.US,D,20260218,000000,79.26,79.585,79.035,79.207,54545,0

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

@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVNM.US,D,20230630,000000,50.94,50.94,50.9098,50.9163,1091,0
+AVNM.US,D,20230703,000000,51.2116,51.2116,51.2116,51.2116,2,0
+AVNM.US,D,20230705,000000,50.7398,50.7398,50.7398,50.7398,12,0
+AVNM.US,D,20230706,000000,49.84,49.84,49.8331,49.8331,811,0
+AVNM.US,D,20230707,000000,50.4203,50.4203,50.4203,50.4203,1,0
+AVNM.US,D,20230710,000000,50.51,50.51,50.51,50.51,31,0
+AVNM.US,D,20230711,000000,50.991,51.0051,50.991,51.0051,153,0
+AVNM.US,D,20230712,000000,51.9978,51.9978,51.9978,51.9978,82,0
+AVNM.US,D,20230713,000000,52.6885,52.6885,52.6885,52.6885,39,0
+AVNM.US,D,20230714,000000,52.3134,52.3134,52.3134,52.3134,33,0
+AVNM.US,D,20230717,000000,52.3375,52.3375,52.3375,52.3375,30,0
+AVNM.US,D,20230718,000000,52.4856,52.6024,52.4856,52.6024,1011,0
+AVNM.US,D,20230719,000000,52.6,52.7,52.6,52.6636,203,0
+AVNM.US,D,20230720,000000,52.47,52.47,52.3864,52.3864,840,0
+AVNM.US,D,20230721,000000,52.48,52.49,52.4359,52.4359,1102,0
+AVNM.US,D,20230724,000000,52.4222,52.705,52.4222,52.6254,3611,0
+AVNM.US,D,20230725,000000,52.9087,52.9087,52.8741,52.8741,1414,0
+AVNM.US,D,20230726,000000,53.0089,53.0089,53.0089,53.0089,6,0
+AVNM.US,D,20230727,000000,53.39,53.39,52.6703,52.6703,3583,0
+AVNM.US,D,20230728,000000,53.2939,53.2939,53.2939,53.2939,93,0
+AVNM.US,D,20230731,000000,53.46,53.46,53.3854,53.3854,416,0
+AVNM.US,D,20230801,000000,52.74,52.7401,52.74,52.7401,118,0
+AVNM.US,D,20230802,000000,52.5,52.5,51.6805,51.6805,633,0
+AVNM.US,D,20230803,000000,51.6592,51.6592,51.6592,51.6592,3,0
+AVNM.US,D,20230804,000000,52.24,52.24,51.8587,51.8587,371,0
+AVNM.US,D,20230807,000000,52.1267,52.1267,52.1267,52.1267,94,0
+AVNM.US,D,20230808,000000,51.7099,51.7099,51.7099,51.7099,7,0
+AVNM.US,D,20230809,000000,51.7535,51.7535,51.7535,51.7535,24,0
+AVNM.US,D,20230810,000000,52.2717,52.2717,51.8304,51.8304,247,0
+AVNM.US,D,20230811,000000,51.4562,51.4562,51.4562,51.4562,5,0
+AVNM.US,D,20230814,000000,50.92,51.1853,50.92,51.1853,194,0
+AVNM.US,D,20230815,000000,50.78,50.78,50.5786,50.5786,525,0
+AVNM.US,D,20230816,000000,50.56,50.6099,50.2461,50.2461,209,0
+AVNM.US,D,20230817,000000,50.12,50.1249,50.12,50.1249,203,0
+AVNM.US,D,20230818,000000,49.9489,49.9558,49.9489,49.9558,1047,0
+AVNM.US,D,20230821,000000,50.1167,50.1167,50.1167,50.1167,2,0
+AVNM.US,D,20230822,000000,50.0552,50.0552,50.0552,50.0552,2,0
+AVNM.US,D,20230823,000000,50.6799,50.6799,50.5694,50.5694,352,0
+AVNM.US,D,20230824,000000,50.24,50.24,50.0467,50.0467,2077,0
+AVNM.US,D,20230825,000000,49.9099,50.2467,49.9099,50.2467,630,0
+AVNM.US,D,20230828,000000,50.7754,50.7754,50.7754,50.7754,8,0
+AVNM.US,D,20230829,000000,51.43,51.4872,51.43,51.4872,693,0
+AVNM.US,D,20230830,000000,51.4165,51.4165,51.4165,51.4165,2,0
+AVNM.US,D,20230831,000000,51.26,51.26,51.2515,51.2515,769,0
+AVNM.US,D,20230901,000000,51.48,51.48,51.361,51.4496,1828,0
+AVNM.US,D,20230905,000000,51.1207,51.1207,51.1207,51.1207,4,0
+AVNM.US,D,20230906,000000,50.96,50.96,50.9361,50.9361,523,0
+AVNM.US,D,20230907,000000,50.6267,50.6267,50.6267,50.6267,95,0
+AVNM.US,D,20230908,000000,50.65,50.65,50.6074,50.6074,411,0
+AVNM.US,D,20230911,000000,51.19,51.19,51.1541,51.1541,138,0
+AVNM.US,D,20230912,000000,51.0231,51.0231,51.0231,51.0231,279,0
+AVNM.US,D,20230913,000000,50.9332,50.9332,50.9332,50.9332,67,0
+AVNM.US,D,20230914,000000,51.5765,51.5765,51.5765,51.5765,60,0
+AVNM.US,D,20230915,000000,51.4315,51.4315,51.4315,51.4315,1,0
+AVNM.US,D,20230918,000000,51.34,51.34,51.27,51.27,302,0
+AVNM.US,D,20230919,000000,51.42,51.42,51.3067,51.3297,555,0
+AVNM.US,D,20230920,000000,51.1485,51.1485,51.1485,51.1485,31,0
+AVNM.US,D,20230921,000000,50.3908,50.3908,50.3908,50.3908,10,0
+AVNM.US,D,20230922,000000,50.98,50.98,50.5843,50.5843,1770,0
+AVNM.US,D,20230925,000000,50.3829,50.3829,50.3829,50.3829,19,0
+AVNM.US,D,20230926,000000,50,50,49.7053,49.7647,1647,0
+AVNM.US,D,20230927,000000,49.53,49.82,49.53,49.7237,568,0
+AVNM.US,D,20230928,000000,50.18,50.21,50.1153,50.1153,762,0
+AVNM.US,D,20230929,000000,50.33,50.33,50.0061,50.0368,6196,0
+AVNM.US,D,20231002,000000,49.3,49.34,49.3,49.3242,752,0
+AVNM.US,D,20231003,000000,48.534,48.62,48.534,48.586,588,0
+AVNM.US,D,20231004,000000,48.2789,48.4107,48.2789,48.4107,962,0
+AVNM.US,D,20231005,000000,48.71,48.8406,48.66,48.8406,3113,0
+AVNM.US,D,20231006,000000,49.58,49.58,49.42,49.42,1320,0
+AVNM.US,D,20231009,000000,49.43,49.44,49.3834,49.3834,713,0
+AVNM.US,D,20231010,000000,50.1488,50.1488,50.1201,50.1201,198,0
+AVNM.US,D,20231011,000000,50.175,50.2573,50.175,50.2573,3016,0
+AVNM.US,D,20231012,000000,50.04,50.04,49.78,49.7968,1772,0
+AVNM.US,D,20231013,000000,49.49,49.49,49.4539,49.4539,151,0
+AVNM.US,D,20231016,000000,49.84,49.89,49.84,49.8749,535,0
+AVNM.US,D,20231017,000000,49.8043,49.8614,49.8043,49.8043,117,0
+AVNM.US,D,20231018,000000,49.2599,49.2599,49.0547,49.0547,707,0
+AVNM.US,D,20231019,000000,48.94,48.94,48.76,48.76,3737,0
+AVNM.US,D,20231020,000000,48.35,48.35,48.2052,48.2052,419,0
+AVNM.US,D,20231023,000000,48.13,48.3,48.1299,48.1623,14761,0
+AVNM.US,D,20231024,000000,48.54,48.54,48.44,48.4781,4306,0
+AVNM.US,D,20231025,000000,48.01,48.0599,48.01,48.018,1100,0
+AVNM.US,D,20231026,000000,47.73,47.8256,47.69,47.7865,4410,0
+AVNM.US,D,20231027,000000,48.03,48.03,47.7172,47.7631,7832,0
+AVNM.US,D,20231030,000000,48.2277,48.2277,48.2277,48.2277,53,0
+AVNM.US,D,20231031,000000,48.155,48.1965,47.9419,48.1965,2403,0
+AVNM.US,D,20231101,000000,48.26,48.62,48.26,48.5937,13586,0
+AVNM.US,D,20231102,000000,49.32,49.54,49.3199,49.5201,2610,0
+AVNM.US,D,20231103,000000,50.2557,50.28,50.1253,50.25,2106,0
+AVNM.US,D,20231106,000000,50.21,50.21,50.0684,50.0684,981,0
+AVNM.US,D,20231107,000000,49.78,49.78,49.7127,49.7127,4893,0
+AVNM.US,D,20231108,000000,49.46,49.46,49.39,49.4445,1396,0
+AVNM.US,D,20231109,000000,49.3432,49.3432,49.3432,49.3432,33,0
+AVNM.US,D,20231110,000000,49.26,49.6966,49.26,49.6966,552,0
+AVNM.US,D,20231113,000000,49.8489,49.9,49.8489,49.8693,5591,0
+AVNM.US,D,20231114,000000,50.8,51.18,50.7572,51.1492,1138,0
+AVNM.US,D,20231115,000000,51.2209,51.2209,51.1771,51.1771,1051,0
+AVNM.US,D,20231116,000000,50.8798,50.8798,50.8798,50.8798,30,0
+AVNM.US,D,20231117,000000,51.3599,51.4626,51.3599,51.4626,816,0
+AVNM.US,D,20231120,000000,51.7341,51.7444,51.7341,51.7444,393,0
+AVNM.US,D,20231121,000000,51.4633,51.4633,51.4633,51.4633,73,0
+AVNM.US,D,20231122,000000,51.4726,51.4726,51.4726,51.4726,4,0
+AVNM.US,D,20231124,000000,51.8423,51.8423,51.8423,51.8423,58,0
+AVNM.US,D,20231127,000000,51.6389,51.696,51.6389,51.696,369,0
+AVNM.US,D,20231128,000000,51.921,51.9465,51.921,51.9465,1800,0
+AVNM.US,D,20231129,000000,51.96,51.999,51.956,51.956,731,0
+AVNM.US,D,20231130,000000,51.91,51.9602,51.91,51.9602,770,0
+AVNM.US,D,20231201,000000,52.4865,52.4865,52.4865,52.4865,123,0
+AVNM.US,D,20231204,000000,52,52.0288,52,52.0202,300,0
+AVNM.US,D,20231205,000000,51.865,51.865,51.7899,51.8041,17778,0
+AVNM.US,D,20231206,000000,52.25,52.25,51.8616,51.8616,467,0
+AVNM.US,D,20231207,000000,52.0995,52.0995,52.0995,52.0995,3,0
+AVNM.US,D,20231208,000000,51.98,52.17,51.98,52.1243,3638,0
+AVNM.US,D,20231211,000000,52.0232,52.1911,52.0232,52.1911,318,0
+AVNM.US,D,20231212,000000,52.1402,52.1402,52.1402,52.1402,105,0
+AVNM.US,D,20231213,000000,52.4616,52.95,52.46,52.9268,3494,0
+AVNM.US,D,20231214,000000,53.4796,53.68,53.4796,53.5931,2553,0
+AVNM.US,D,20231215,000000,53.59,53.59,53.1596,53.1596,4165,0
+AVNM.US,D,20231218,000000,52.79,53.25,52.73,53.25,6180,0
+AVNM.US,D,20231219,000000,53.7099,53.77,53.7099,53.77,20102,0
+AVNM.US,D,20231220,000000,52.77,52.77,52.12,52.129,1146,0
+AVNM.US,D,20231221,000000,52.885,53.0922,52.8514,53.0922,795,0
+AVNM.US,D,20231222,000000,53.2099,53.2099,53.1353,53.1851,641,0
+AVNM.US,D,20231226,000000,53.4,53.4675,53.3999,53.4675,757,0
+AVNM.US,D,20231227,000000,53.66,53.7345,53.6501,53.7345,30864,0
+AVNM.US,D,20231228,000000,53.9,53.9,53.7187,53.7187,999,0
+AVNM.US,D,20231229,000000,53.41,53.78,53.41,53.7245,986,0
+AVNM.US,D,20240102,000000,53.38,53.41,53.1324,53.1324,5382,0
+AVNM.US,D,20240103,000000,52.68,52.8892,52.6799,52.8277,2613,0
+AVNM.US,D,20240104,000000,53.1599,53.1599,52.9164,52.9164,20783,0
+AVNM.US,D,20240105,000000,53.06,53.06,52.99,53.0202,4515,0
+AVNM.US,D,20240108,000000,53.13,53.3146,53.13,53.3146,803,0
+AVNM.US,D,20240109,000000,52.8094,52.8094,52.7,52.7349,3535,0
+AVNM.US,D,20240110,000000,52.78,52.91,52.78,52.8467,1219,0
+AVNM.US,D,20240111,000000,52.8353,52.8353,52.8131,52.8131,1178,0
+AVNM.US,D,20240112,000000,53.0199,53.07,53.0199,53.0203,490,0
+AVNM.US,D,20240116,000000,52.0311,52.09,52.02,52.02,2843,0
+AVNM.US,D,20240117,000000,51.4132,51.4132,51.4132,51.4132,25,0
+AVNM.US,D,20240118,000000,51.77,51.8233,51.77,51.8233,38662,0
+AVNM.US,D,20240119,000000,51.6477,52.0128,51.6477,52.0128,4211,0
+AVNM.US,D,20240122,000000,52.1,52.11,52.0071,52.0789,1300,0
+AVNM.US,D,20240123,000000,51.89,52.08,51.89,52.0751,6028,0
+AVNM.US,D,20240124,000000,52.6504,52.6504,52.5542,52.5542,2038,0
+AVNM.US,D,20240125,000000,52.5185,52.73,52.5185,52.7276,701,0
+AVNM.US,D,20240126,000000,52.918,52.92,52.9004,52.92,1504,0
+AVNM.US,D,20240129,000000,53.025,53.17,53.025,53.17,2140,0
+AVNM.US,D,20240130,000000,53.0384,53.05,53.03,53.04,1913,0
+AVNM.US,D,20240131,000000,53.2461,53.2461,52.7606,52.7606,4956,0
+AVNM.US,D,20240201,000000,53.0399,53.28,53.0363,53.2341,1208,0
+AVNM.US,D,20240202,000000,52.7162,52.8966,52.711,52.8966,2060,0
+AVNM.US,D,20240205,000000,52.5,52.62,52.43,52.5577,20756,0
+AVNM.US,D,20240206,000000,52.9,53.19,52.9,53.19,2420,0
+AVNM.US,D,20240207,000000,53,53.0962,52.96,53.0962,4631,0
+AVNM.US,D,20240208,000000,52.8,52.96,52.8,52.9359,4801,0
+AVNM.US,D,20240209,000000,53.0578,53.0578,53.0578,53.0578,285,0
+AVNM.US,D,20240212,000000,53.266,53.266,53.266,53.266,462,0
+AVNM.US,D,20240213,000000,52.58,52.64,52.21,52.3173,3523,0
+AVNM.US,D,20240214,000000,52.9266,52.9266,52.9266,52.9266,97,0
+AVNM.US,D,20240215,000000,53.5,53.54,53.4957,53.4957,617,0
+AVNM.US,D,20240216,000000,53.7071,53.8957,53.6441,53.74,9326,0
+AVNM.US,D,20240220,000000,53.91,53.91,53.76,53.7692,1534,0
+AVNM.US,D,20240221,000000,53.7581,53.8692,53.7174,53.863,3532,0
+AVNM.US,D,20240222,000000,54.345,54.4088,54.3311,54.39,2839,0
+AVNM.US,D,20240223,000000,54.38,54.48,54.3417,54.4268,4850,0
+AVNM.US,D,20240226,000000,54.24,54.272,54.24,54.2646,1304,0
+AVNM.US,D,20240227,000000,54.3,54.4,54.3,54.3774,2328,0
+AVNM.US,D,20240228,000000,53.9942,54.008,53.9942,54.008,371,0
+AVNM.US,D,20240229,000000,54.145,54.2705,54.0936,54.2705,3187,0
+AVNM.US,D,20240301,000000,54.566,54.87,54.566,54.8566,1177,0
+AVNM.US,D,20240304,000000,54.7157,54.7771,54.6885,54.691,9262,0
+AVNM.US,D,20240305,000000,54.709,54.709,54.461,54.5527,8220,0
+AVNM.US,D,20240306,000000,55.1176,55.38,55.1176,55.1957,3979,0
+AVNM.US,D,20240307,000000,55.61,55.74,55.5771,55.6756,7313,0
+AVNM.US,D,20240308,000000,55.83,55.83,55.56,55.5643,4666,0
+AVNM.US,D,20240311,000000,55.15,55.359,55.15,55.2963,2295,0
+AVNM.US,D,20240312,000000,55.6,55.75,55.569,55.75,1934,0
+AVNM.US,D,20240313,000000,55.66,55.7899,55.6386,55.6468,14135,0
+AVNM.US,D,20240314,000000,55.55,55.55,55.3119,55.3363,7391,0
+AVNM.US,D,20240315,000000,55.46,55.46,55.38,55.42,2444,0
+AVNM.US,D,20240318,000000,55.46,55.46,55.375,55.44,4719,0
+AVNM.US,D,20240319,000000,55.48,55.49,55.46,55.4868,1076,0
+AVNM.US,D,20240320,000000,55.4851,56.109,55.4851,56.1041,1211,0
+AVNM.US,D,20240321,000000,56.2,56.2087,56.0858,56.0858,1654,0
+AVNM.US,D,20240322,000000,55.8708,55.8708,55.8199,55.8199,2115,0
+AVNM.US,D,20240325,000000,55.865,55.87,55.8161,55.8161,2201,0
+AVNM.US,D,20240326,000000,55.905,55.905,55.8552,55.8552,265,0
+AVNM.US,D,20240327,000000,56,56.2091,56,56.1969,1331,0
+AVNM.US,D,20240328,000000,56.24,56.27,56.2013,56.2261,2746,0
+AVNM.US,D,20240401,000000,56.09,56.112,56.0401,56.112,2804,0
+AVNM.US,D,20240402,000000,56.003,56.003,55.945,55.9849,483,0
+AVNM.US,D,20240403,000000,56.22,56.455,56.18,56.3998,2942,0
+AVNM.US,D,20240404,000000,56.797,56.8,56.0897,56.1002,2153,0
+AVNM.US,D,20240405,000000,56.08,56.2673,56.08,56.2673,1976,0
+AVNM.US,D,20240408,000000,56.75,56.75,56.6804,56.6804,429,0
+AVNM.US,D,20240409,000000,56.84,56.84,56.84,56.84,995,0
+AVNM.US,D,20240410,000000,56.2111,56.2111,55.9176,56.0813,3236,0
+AVNM.US,D,20240411,000000,55.775,56.2326,55.775,56.2326,1851,0
+AVNM.US,D,20240412,000000,55.5525,55.5525,55.2371,55.2762,1110,0
+AVNM.US,D,20240415,000000,55.3345,55.3345,54.97,55.0476,4386,0
+AVNM.US,D,20240416,000000,54.3699,54.3799,54.3699,54.3776,791,0
+AVNM.US,D,20240417,000000,54.52,54.52,54.31,54.4655,2052,0
+AVNM.US,D,20240418,000000,54.5,54.5,54.4594,54.4594,711,0
+AVNM.US,D,20240419,000000,54.4568,54.4568,54.4568,54.4568,186,0
+AVNM.US,D,20240422,000000,55.0632,55.1191,54.9496,54.9572,1049,0
+AVNM.US,D,20240423,000000,55.35,55.4541,55.31,55.4252,3236,0
+AVNM.US,D,20240424,000000,55.78,55.78,55.19,55.3535,1300,0
+AVNM.US,D,20240425,000000,55.2857,55.2857,55.2857,55.2857,89,0
+AVNM.US,D,20240426,000000,55.5791,55.8395,55.5791,55.79,6765,0
+AVNM.US,D,20240429,000000,56.22,56.22,56.06,56.21,7567,0
+AVNM.US,D,20240430,000000,55.4897,55.54,55.37,55.37,1854,0
+AVNM.US,D,20240501,000000,55.165,55.5,55.165,55.2489,4395,0
+AVNM.US,D,20240502,000000,56.1123,56.1123,56.1123,56.1123,98,0
+AVNM.US,D,20240503,000000,56.66,56.66,56.4356,56.5668,20605,0
+AVNM.US,D,20240506,000000,56.8577,56.8736,56.8577,56.8736,355,0
+AVNM.US,D,20240507,000000,56.89,56.89,56.7982,56.7982,1135,0
+AVNM.US,D,20240508,000000,56.745,56.761,56.745,56.761,287,0
+AVNM.US,D,20240509,000000,56.99,57.1103,56.974,57.1103,817,0
+AVNM.US,D,20240510,000000,57.23,57.249,57.18,57.2037,1918,0
+AVNM.US,D,20240513,000000,57.3917,57.3917,57.2606,57.3094,3397,0
+AVNM.US,D,20240514,000000,57.7001,57.7001,57.7001,57.7001,109,0
+AVNM.US,D,20240515,000000,58.21,58.21,58.135,58.2041,675,0
+AVNM.US,D,20240516,000000,58.0594,58.0594,58.0594,58.0594,66,0
+AVNM.US,D,20240517,000000,58.3,58.3618,58.3,58.3618,1892,0
+AVNM.US,D,20240520,000000,58.4609,58.4609,58.3936,58.3936,1417,0
+AVNM.US,D,20240521,000000,58.2311,58.3,58.2311,58.2755,2656,0
+AVNM.US,D,20240522,000000,57.81,57.81,57.5508,57.6984,1247,0
+AVNM.US,D,20240523,000000,57.27,57.3312,57.27,57.3312,493,0
+AVNM.US,D,20240524,000000,57.8398,57.8398,57.8398,57.8398,78,0
+AVNM.US,D,20240528,000000,58.18,58.29,58.0282,58.0282,634,0
+AVNM.US,D,20240529,000000,57.359,57.359,57.1624,57.1624,755,0
+AVNM.US,D,20240530,000000,57.6,57.6,57.5285,57.5285,563,0
+AVNM.US,D,20240531,000000,57.66,57.7771,57.58,57.7771,1315,0
+AVNM.US,D,20240603,000000,58.23,58.23,58.01,58.0366,20782,0
+AVNM.US,D,20240604,000000,57.3,57.41,57.15,57.3493,6718,0
+AVNM.US,D,20240605,000000,57.4603,57.6713,57.4603,57.6713,778,0
+AVNM.US,D,20240606,000000,57.81,57.94,57.76,57.8803,3033,0
+AVNM.US,D,20240607,000000,57.46,57.5,57.2569,57.2569,1952,0
+AVNM.US,D,20240610,000000,57.49,57.49,57.4806,57.4806,433,0
+AVNM.US,D,20240611,000000,56.93,56.93,56.9047,56.9047,2866,0
+AVNM.US,D,20240612,000000,57.5097,57.5097,57.5097,57.5097,184,0
+AVNM.US,D,20240613,000000,56.7685,56.85,56.7685,56.85,905,0
+AVNM.US,D,20240614,000000,56.3604,56.42,56.315,56.4021,1990,0
+AVNM.US,D,20240617,000000,56.1957,56.64,56.1957,56.6326,1494,0
+AVNM.US,D,20240618,000000,56.94,57,56.94,56.9923,2321,0
+AVNM.US,D,20240620,000000,57.06,57.12,56.93,57.07,9370,0
+AVNM.US,D,20240621,000000,56.615,56.7,56.615,56.6298,1855,0
+AVNM.US,D,20240624,000000,56.69,57.34,56.2166,57.114,33134,0
+AVNM.US,D,20240625,000000,57.0322,57.0322,57.0322,57.0322,49,0
+AVNM.US,D,20240626,000000,55.77,55.7853,55.7435,55.7853,2105,0
+AVNM.US,D,20240627,000000,55.98,55.98,55.81,55.8373,2950,0
+AVNM.US,D,20240628,000000,56.12,56.12,55.9419,55.9419,2107,0
+AVNM.US,D,20240701,000000,56.46,56.46,56.06,56.0927,8753,0
+AVNM.US,D,20240702,000000,56.05,56.28,56.05,56.2556,1704,0
+AVNM.US,D,20240703,000000,57,57,56.9754,56.9754,1007,0
+AVNM.US,D,20240705,000000,57.2434,57.2434,57.2434,57.2434,197,0
+AVNM.US,D,20240708,000000,57.23,57.25,56.9879,56.9879,3624,0
+AVNM.US,D,20240709,000000,56.8,56.86,56.8,56.8495,423,0
+AVNM.US,D,20240710,000000,57.244,57.4183,57.23,57.4183,1872,0
+AVNM.US,D,20240711,000000,57.86,57.86,57.7,57.758,2932,0
+AVNM.US,D,20240712,000000,58.2144,58.265,58.1572,58.1572,1269,0
+AVNM.US,D,20240715,000000,57.99,57.99,57.7345,57.7417,3134,0
+AVNM.US,D,20240716,000000,57.8199,58.09,57.8199,58.0888,2380,0
+AVNM.US,D,20240717,000000,57.9787,57.9787,57.7401,57.7646,3137,0
+AVNM.US,D,20240718,000000,57.88,57.88,57.2346,57.2346,2499,0
+AVNM.US,D,20240719,000000,56.96,56.96,56.7478,56.7478,2497,0
+AVNM.US,D,20240722,000000,57.0222,57.2751,57.0222,57.2751,2682,0
+AVNM.US,D,20240723,000000,56.92,56.94,56.8691,56.8691,8365,0
+AVNM.US,D,20240724,000000,56.61,56.71,56.2354,56.2354,7506,0
+AVNM.US,D,20240725,000000,55.77,56.35,55.69,55.9588,9076,0
+AVNM.US,D,20240726,000000,56.35,56.65,56.35,56.6088,1081,0
+AVNM.US,D,20240729,000000,56.405,56.4147,56.3667,56.4147,43739,0
+AVNM.US,D,20240730,000000,56.3489,56.4944,56.3489,56.4944,7922,0
+AVNM.US,D,20240731,000000,57.21,57.4827,57.21,57.3635,14720,0
+AVNM.US,D,20240801,000000,55.9876,55.9876,55.9876,55.9876,206,0
+AVNM.US,D,20240802,000000,54.9,54.9858,54.9,54.9858,312,0
+AVNM.US,D,20240805,000000,53.61,53.61,53.44,53.4895,77075,0
+AVNM.US,D,20240806,000000,53.58,53.93,53.58,53.6644,140528,0
+AVNM.US,D,20240807,000000,55.37,55.37,53.9451,53.9451,17626,0
+AVNM.US,D,20240808,000000,54.87,54.87,54.8101,54.8161,638,0
+AVNM.US,D,20240809,000000,54.9299,55.2499,54.875,55.138,37723,0
+AVNM.US,D,20240812,000000,55.1579,55.3198,55.1579,55.265,2839,0
+AVNM.US,D,20240813,000000,55.65,56.0823,55.65,56.0823,5925,0
+AVNM.US,D,20240814,000000,56.06,56.1704,56.06,56.1605,2194,0
+AVNM.US,D,20240815,000000,56.855,56.8999,56.7607,56.7607,5246,0
+AVNM.US,D,20240816,000000,57.05,57.24,57.0444,57.24,906,0
+AVNM.US,D,20240819,000000,57.92,57.93,57.8916,57.8916,8427,0
+AVNM.US,D,20240820,000000,57.755,57.755,57.6107,57.6107,947,0
+AVNM.US,D,20240821,000000,57.939,57.9925,57.902,57.9925,693,0
+AVNM.US,D,20240822,000000,57.75,57.75,57.4943,57.4943,493,0
+AVNM.US,D,20240823,000000,58.49,58.61,58.49,58.6044,9028,0
+AVNM.US,D,20240826,000000,58.57,58.57,58.37,58.42,3728,0
+AVNM.US,D,20240827,000000,58.43,58.5974,58.43,58.5974,533,0
+AVNM.US,D,20240828,000000,57.98,58.1837,57.98,58.1837,436,0
+AVNM.US,D,20240829,000000,58.4,58.42,58.3127,58.3127,18368,0
+AVNM.US,D,20240830,000000,58.3973,58.5108,58.3122,58.5108,13166,0
+AVNM.US,D,20240903,000000,57.6,57.6599,57.3705,57.3705,1580,0
+AVNM.US,D,20240904,000000,57.37,57.37,57.25,57.2836,21490,0
+AVNM.US,D,20240905,000000,57.49,57.49,57.36,57.3654,360,0
+AVNM.US,D,20240906,000000,56.29,56.37,56.29,56.3062,1687,0
+AVNM.US,D,20240909,000000,56.7689,56.7689,56.7689,56.7689,85,0
+AVNM.US,D,20240910,000000,56.14,56.5158,56.14,56.5158,462,0
+AVNM.US,D,20240911,000000,55.9312,56.7578,55.9312,56.7578,1284,0
+AVNM.US,D,20240912,000000,56.87,57.2658,56.87,57.2658,1318,0
+AVNM.US,D,20240913,000000,57.6601,57.6601,57.6164,57.6164,539,0
+AVNM.US,D,20240916,000000,57.81,58.0398,57.8,58.0398,1119,0
+AVNM.US,D,20240917,000000,58.07,58.17,57.835,57.8734,34564,0
+AVNM.US,D,20240918,000000,57.8006,57.8006,57.8006,57.8006,568,0
+AVNM.US,D,20240919,000000,58.5232,58.8896,58.5232,58.8896,2230,0
+AVNM.US,D,20240920,000000,58.4989,58.4989,58.4989,58.4989,144,0
+AVNM.US,D,20240923,000000,58.91,58.91,58.7225,58.7691,9226,0
+AVNM.US,D,20240924,000000,58.65,59.6566,58.65,59.625,1305,0
+AVNM.US,D,20240925,000000,59.188,59.188,59.1,59.1002,1052,0
+AVNM.US,D,20240926,000000,60.36,60.5157,60.2765,60.5157,401,0
+AVNM.US,D,20240927,000000,60.83,60.83,60.3461,60.3461,9488,0
+AVNM.US,D,20240930,000000,60.179,60.179,59.7218,60.0089,1818,0
+AVNM.US,D,20241001,000000,59.6199,59.8556,59.57,59.8556,886,0
+AVNM.US,D,20241002,000000,59.9399,60.007,59.9399,60.007,710,0
+AVNM.US,D,20241003,000000,59.33,59.475,59.21,59.3555,3810,0
+AVNM.US,D,20241004,000000,59.76,59.871,59.7262,59.871,795,0
+AVNM.US,D,20241007,000000,59.77,59.77,59.46,59.7562,11781,0
+AVNM.US,D,20241008,000000,59.01,59.2037,59.01,59.2037,494,0
+AVNM.US,D,20241009,000000,58.8504,59.0662,58.8504,59.0662,1333,0
+AVNM.US,D,20241010,000000,59.065,59.1247,59.065,59.1247,190,0
+AVNM.US,D,20241011,000000,59.43,59.46,59.3894,59.3894,4311,0
+AVNM.US,D,20241014,000000,59.26,59.4,59.25,59.3633,25671,0
+AVNM.US,D,20241015,000000,58.5246,58.5246,58.5175,58.5175,289,0
+AVNM.US,D,20241016,000000,58.8753,58.8793,58.8753,58.8785,1233,0
+AVNM.US,D,20241017,000000,59.11,59.11,58.7337,58.7337,791,0
+AVNM.US,D,20241018,000000,59.0807,59.1615,59.04,59.1615,1630,0
+AVNM.US,D,20241021,000000,58.5173,58.54,58.33,58.54,11881,0
+AVNM.US,D,20241022,000000,58.35,58.42,58.29,58.42,8214,0
+AVNM.US,D,20241023,000000,57.8356,57.8356,57.8356,57.8356,250,0
+AVNM.US,D,20241024,000000,57.97,57.9999,57.82,57.9983,13640,0
+AVNM.US,D,20241025,000000,58.032,58.165,57.75,57.8217,25751,0
+AVNM.US,D,20241028,000000,57.98,58.1777,57.98,58.0907,13615,0
+AVNM.US,D,20241029,000000,57.93,57.9641,57.845,57.845,1253,0
+AVNM.US,D,20241030,000000,57.7,57.7451,57.6055,57.6055,1614,0
+AVNM.US,D,20241031,000000,57.2979,57.2979,57.2979,57.2979,366,0
+AVNM.US,D,20241101,000000,57.685,57.685,57.46,57.46,17793,0
+AVNM.US,D,20241104,000000,57.87,57.87,57.5448,57.5448,10625,0
+AVNM.US,D,20241105,000000,57.97,58.27,57.97,58.18,8343,0
+AVNM.US,D,20241106,000000,57.5,57.587,57.1399,57.587,3187,0
+AVNM.US,D,20241107,000000,58.578,58.74,58.578,58.6498,2403,0
+AVNM.US,D,20241108,000000,57.3381,57.5918,57.3381,57.5918,1476,0
+AVNM.US,D,20241111,000000,57.4309,57.511,57.43,57.4518,5258,0
+AVNM.US,D,20241112,000000,56.5,56.5,56.4,56.4414,858,0
+AVNM.US,D,20241113,000000,56.1259,56.17,56,56.0891,2773,0
+AVNM.US,D,20241114,000000,56.23,56.3,56.0139,56.0139,6578,0
+AVNM.US,D,20241115,000000,56.05,56.11,55.9104,56.0476,2620,0
+AVNM.US,D,20241118,000000,56.26,56.55,56.01,56.5018,2464,0
+AVNM.US,D,20241119,000000,56.53,56.5801,56.4997,56.5465,9920,0
+AVNM.US,D,20241120,000000,56.26,56.4101,56.1817,56.4101,5990,0
+AVNM.US,D,20241121,000000,56.4443,56.57,56.3198,56.5186,291461,0
+AVNM.US,D,20241122,000000,56.5,56.7,56.5,56.7,31523,0
+AVNM.US,D,20241125,000000,56.915,56.915,56.6124,56.8063,18036,0
+AVNM.US,D,20241126,000000,56.365,56.4145,56.272,56.4145,61315,0
+AVNM.US,D,20241127,000000,56.59,56.645,56.585,56.6448,13184,0
+AVNM.US,D,20241129,000000,57.0678,57.2,57.0678,57.2,179,0
+AVNM.US,D,20241202,000000,57.015,57.33,57.015,57.247,3069,0
+AVNM.US,D,20241203,000000,57.43,57.655,57.3877,57.5764,4142,0
+AVNM.US,D,20241204,000000,57.6396,57.6799,57.53,57.5912,3158,0
+AVNM.US,D,20241205,000000,57.96,57.9898,57.93,57.947,7712,0
+AVNM.US,D,20241206,000000,58.097,58.097,57.725,57.8046,2446,0
+AVNM.US,D,20241209,000000,58.5685,58.5685,58.1075,58.1108,4605,0
+AVNM.US,D,20241210,000000,57.7148,57.78,57.5925,57.5925,974,0
+AVNM.US,D,20241211,000000,57.7389,57.98,57.73,57.9246,3215,0
+AVNM.US,D,20241212,000000,57.58,57.58,57.4087,57.4087,1346,0
+AVNM.US,D,20241213,000000,57.49,57.49,57.23,57.2643,14639,0
+AVNM.US,D,20241216,000000,57,57.095,56.9759,56.9759,1734,0
+AVNM.US,D,20241217,000000,56.64,56.86,56.6247,56.7127,1940,0
+AVNM.US,D,20241218,000000,56.745,56.788,55.4396,55.4396,13774,0
+AVNM.US,D,20241219,000000,54.9,54.9,54.46,54.4904,4720,0
+AVNM.US,D,20241220,000000,54.28,54.92,54.2795,54.5914,19257,0
+AVNM.US,D,20241223,000000,54.57,54.861,54.45,54.861,13903,0
+AVNM.US,D,20241224,000000,54.9291,55.0387,54.9291,55.0387,831,0
+AVNM.US,D,20241226,000000,55.02,55.2596,55.02,55.2124,10426,0
+AVNM.US,D,20241227,000000,55,55.1399,55,55.0331,3881,0
+AVNM.US,D,20241230,000000,54.61,54.8107,54.5515,54.64,203971,0
+AVNM.US,D,20241231,000000,54.8273,55.02,54.62,54.7688,39978,0
+AVNM.US,D,20250102,000000,54.91,54.9922,54.58,54.7,13085,0
+AVNM.US,D,20250103,000000,54.9123,54.9799,54.83,54.9744,4624,0
+AVNM.US,D,20250106,000000,55.48,55.48,55.2784,55.2784,1719,0
+AVNM.US,D,20250107,000000,55.56,55.61,55.1841,55.1841,1762,0
+AVNM.US,D,20250108,000000,54.58,54.95,54.58,54.9234,12285,0
+AVNM.US,D,20250110,000000,54.2827,54.2827,53.95,54.0001,3381,0
+AVNM.US,D,20250113,000000,53.6,53.8227,53.6,53.8227,4339,0
+AVNM.US,D,20250114,000000,54.0901,54.1692,54.02,54.1692,6380,0
+AVNM.US,D,20250115,000000,54.8,54.8,54.58,54.7912,5113,0
+AVNM.US,D,20250116,000000,54.8971,54.9901,54.8868,54.8868,4609,0
+AVNM.US,D,20250117,000000,55.3,55.3257,55.08,55.1633,2231,0
+AVNM.US,D,20250121,000000,55.8557,56.0807,55.7861,56.0807,1415,0
+AVNM.US,D,20250122,000000,55.99,56.0201,55.8852,55.8852,8833,0
+AVNM.US,D,20250123,000000,55.9725,56.46,55.95,56.1846,13605,0
+AVNM.US,D,20250124,000000,56.36,56.5699,56.36,56.4323,7337,0
+AVNM.US,D,20250127,000000,56.165,56.165,56.0464,56.1482,3697,0
+AVNM.US,D,20250128,000000,56.01,56.1289,55.83,56.1289,4169,0
+AVNM.US,D,20250129,000000,56.34,56.34,56.15,56.2173,4252,0
+AVNM.US,D,20250130,000000,56.75,57,56.75,56.8479,2086,0
+AVNM.US,D,20250131,000000,56.7917,56.9319,56.265,56.3017,21198,0
+AVNM.US,D,20250203,000000,55.32,56.005,55.32,55.7262,11294,0
+AVNM.US,D,20250204,000000,56.2926,56.4729,56.2926,56.3912,16512,0
+AVNM.US,D,20250205,000000,56.69,56.8719,56.62,56.8719,2872,0
+AVNM.US,D,20250206,000000,57.0321,57.11,56.99,57.1087,5412,0
+AVNM.US,D,20250207,000000,57.318,57.318,56.8274,56.8274,16185,0
+AVNM.US,D,20250210,000000,57.1334,57.1799,57.1201,57.175,4178,0
+AVNM.US,D,20250211,000000,57.195,57.3299,57.17,57.2617,2419,0
+AVNM.US,D,20250212,000000,57.19,57.45,57.15,57.416,10412,0
+AVNM.US,D,20250213,000000,57.5917,57.9325,57.5917,57.9325,629539,0
+AVNM.US,D,20250214,000000,58.2901,58.2901,58.04,58.0962,6349,0
+AVNM.US,D,20250218,000000,58.405,58.4699,58.25,58.4565,15338,0
+AVNM.US,D,20250219,000000,58.13,58.84,57.9925,58.0937,5153,0
+AVNM.US,D,20250220,000000,58.425,58.47,58.28,58.4375,5582,0
+AVNM.US,D,20250221,000000,58.452,58.47,57.98,58.0043,23330,0
+AVNM.US,D,20250224,000000,57.97,58.18,57.97,57.9975,2667,0
+AVNM.US,D,20250225,000000,58.15,58.35,58.03,58.2249,1704,0
+AVNM.US,D,20250226,000000,58.52,58.665,58.24,58.3673,3085,0
+AVNM.US,D,20250227,000000,57.95,58.0962,57.6778,57.6778,15501,0
+AVNM.US,D,20250228,000000,57.36,57.45,57.01,57.45,10449,0
+AVNM.US,D,20250303,000000,58.26,58.4,57.56,57.6354,35727,0
+AVNM.US,D,20250304,000000,57.09,58.0599,56.87,57.6992,21070,0
+AVNM.US,D,20250305,000000,58.83,59.2152,58.7038,59.2152,13405,0
+AVNM.US,D,20250306,000000,59.07,59.41,58.92,58.9209,3434,0
+AVNM.US,D,20250307,000000,59.28,59.5299,58.935,59.4964,21108,0
+AVNM.US,D,20250310,000000,58.57,58.57,57.98,58.2372,18879,0
+AVNM.US,D,20250311,000000,58.3,58.43,57.68,58.2179,7855,0
+AVNM.US,D,20250312,000000,58.355,58.63,58.23,58.5523,12101,0
+AVNM.US,D,20250313,000000,58.32,59.17,58.24,58.251,13092,0
+AVNM.US,D,20250314,000000,58.95,59.3251,58.87,59.3251,7322,0
+AVNM.US,D,20250317,000000,59.8,60.1517,59.791,60.0955,2881,0
+AVNM.US,D,20250318,000000,59.95,60.16,59.9001,60.1344,15915,0
+AVNM.US,D,20250319,000000,59.94,60.331,59.94,60.29,21017,0
+AVNM.US,D,20250320,000000,59.4886,59.79,59.4,59.7497,9593,0
+AVNM.US,D,20250321,000000,59.3372,59.55,59.3372,59.4649,8816,0
+AVNM.US,D,20250324,000000,59.66,59.66,59.18,59.6077,5696,0
+AVNM.US,D,20250325,000000,59.96,59.96,59.79,59.8442,4548,0
+AVNM.US,D,20250326,000000,59.83,59.83,59.2017,59.31,6590,0
+AVNM.US,D,20250327,000000,59.2,59.49,59.2,59.4225,12646,0
+AVNM.US,D,20250328,000000,58.9964,58.9964,58.62,58.7582,29103,0
+AVNM.US,D,20250331,000000,57.92,58.3855,57.9199,58.3118,9930,0
+AVNM.US,D,20250401,000000,58.2445,58.57,58.02,58.4632,258632,0
+AVNM.US,D,20250402,000000,58.23,58.64,58.23,58.633,23726,0
+AVNM.US,D,20250403,000000,57.86,57.86,57.3128,57.4065,21953,0
+AVNM.US,D,20250404,000000,54.7268,54.8,53.63,53.7176,258303,0
+AVNM.US,D,20250407,000000,51.6873,53.37,51.6873,52.3211,273558,0
+AVNM.US,D,20250408,000000,53.68,53.76,51.41,51.831,85625,0
+AVNM.US,D,20250409,000000,52.3392,55.63,51.7691,55.4505,86577,0
+AVNM.US,D,20250410,000000,54.57,54.91,53.96,54.75,32949,0
+AVNM.US,D,20250411,000000,55.25,56.2708,55.25,56.2708,10870,0
+AVNM.US,D,20250414,000000,56.6,57.035,56.5128,56.9398,20282,0
+AVNM.US,D,20250415,000000,57.4,57.55,57.2896,57.3175,338336,0
+AVNM.US,D,20250416,000000,57.4537,57.5692,56.95,57.2573,50104,0
+AVNM.US,D,20250417,000000,57.7201,58.08,57.645,57.7637,17303,0
+AVNM.US,D,20250421,000000,57.99,58.33,57.2298,57.6176,19655,0
+AVNM.US,D,20250422,000000,58.0184,58.88,58.0184,58.6163,9333,0
+AVNM.US,D,20250423,000000,58.97,59.26,58.61,58.68,108068,0
+AVNM.US,D,20250424,000000,58.92,59.4499,58.9,59.4381,48132,0
+AVNM.US,D,20250425,000000,59.16,59.62,59.1201,59.475,1377439,0
+AVNM.US,D,20250428,000000,59.58,59.9135,59.17,59.9135,21721,0
+AVNM.US,D,20250429,000000,59.89,60.15,59.51,60.03,179902,0
+AVNM.US,D,20250430,000000,59.57,60.58,59.41,59.95,42605,0
+AVNM.US,D,20250501,000000,60.06,60.06,59.73,59.8213,10789,0
+AVNM.US,D,20250502,000000,60.825,61.02,60.81,60.96,24438,0
+AVNM.US,D,20250505,000000,61.16,61.3,60.85,61.15,32742,0
+AVNM.US,D,20250506,000000,60.97,61.27,60.71,61.1959,26298,0
+AVNM.US,D,20250507,000000,60.83,61.0599,60.69,60.8826,20106,0
+AVNM.US,D,20250508,000000,60.91,60.97,60.73,60.7981,29272,0
+AVNM.US,D,20250509,000000,61.24,61.32,61.07,61.1468,22169,0
+AVNM.US,D,20250512,000000,61.49,62.01,61.39,61.64,18931,0
+AVNM.US,D,20250513,000000,61.56,62.0368,61.19,61.9333,10594,0
+AVNM.US,D,20250514,000000,62.1,62.11,61.8101,61.88,17185,0
+AVNM.US,D,20250515,000000,62.04,62.28,62.02,62.28,36865,0
+AVNM.US,D,20250516,000000,62.2,62.405,62.1299,62.4,30474,0
+AVNM.US,D,20250519,000000,62.35,62.87,62.35,62.87,19896,0
+AVNM.US,D,20250520,000000,62.84,63.12,62.84,63.12,15057,0
+AVNM.US,D,20250521,000000,63.32,63.4933,62.88,62.94,22138,0
+AVNM.US,D,20250522,000000,62.645,63.0399,62.645,62.89,12553,0
+AVNM.US,D,20250523,000000,62.56,63.29,62.56,63.22,26515,0
+AVNM.US,D,20250527,000000,63.68,63.8,63.68,63.7548,23678,0
+AVNM.US,D,20250528,000000,63.3799,63.46,63.24,63.33,19167,0
+AVNM.US,D,20250529,000000,63.656,63.656,63.35,63.61,20268,0
+AVNM.US,D,20250530,000000,63.48,63.5638,63.1,63.5638,28527,0
+AVNM.US,D,20250602,000000,63.68,64.26,63.63,64.26,15103,0
+AVNM.US,D,20250603,000000,63.74,64.02,63.67,63.98,13699,0
+AVNM.US,D,20250604,000000,64.26,64.4599,64.25,64.36,16906,0
+AVNM.US,D,20250605,000000,64.55,64.66,64.39,64.42,40421,0
+AVNM.US,D,20250606,000000,64.63,64.6415,64.46,64.6415,17281,0
+AVNM.US,D,20250609,000000,64.67,64.98,64.6699,64.84,21691,0
+AVNM.US,D,20250610,000000,64.99,65.02,64.64,65.01,24980,0
+AVNM.US,D,20250611,000000,65.05,65.202,64.99,65.05,12665,0
+AVNM.US,D,20250612,000000,65.25,65.51,65.04,65.51,14415,0
+AVNM.US,D,20250613,000000,64.75,65.04,64.61,64.86,16747,0
+AVNM.US,D,20250616,000000,65.38,65.61,65.22,65.22,10375,0
+AVNM.US,D,20250617,000000,64.8794,64.9,64.43,64.43,36174,0
+AVNM.US,D,20250618,000000,64.53,64.7199,64.44,64.51,17178,0
+AVNM.US,D,20250620,000000,64.4,64.4,63.99,63.99,18793,0
+AVNM.US,D,20250623,000000,63.62,64.4,63.61,64.4,29530,0
+AVNM.US,D,20250624,000000,64.89,65.2899,64.89,65.25,15562,0
+AVNM.US,D,20250625,000000,65,65.12,64.89,65.1,22413,0
+AVNM.US,D,20250626,000000,64.56,64.87,64.56,64.86,32540,0
+AVNM.US,D,20250627,000000,64.96,65.515,64.89,65.1,45682,0
+AVNM.US,D,20250630,000000,64.9,65.31,64.9,65.31,41052,0
+AVNM.US,D,20250701,000000,65.29,65.36,65.15,65.32,22091,0
+AVNM.US,D,20250702,000000,65.18,65.6,65.18,65.6,12557,0
+AVNM.US,D,20250703,000000,65.74,65.792,65.66,65.77,10931,0
+AVNM.US,D,20250707,000000,65.275,65.28,64.8729,64.95,30003,0
+AVNM.US,D,20250708,000000,65.2423,65.51,65.2,65.5,27636,0
+AVNM.US,D,20250709,000000,65.67,65.84,65.6,65.84,14148,0
+AVNM.US,D,20250710,000000,65.76,65.91,65.6497,65.91,8370,0
+AVNM.US,D,20250711,000000,65.56,65.62,65.49,65.5369,9427,0
+AVNM.US,D,20250714,000000,65.55,65.66,65.51,65.66,25476,0
+AVNM.US,D,20250715,000000,65.48,65.48,65.23,65.26,10975,0
+AVNM.US,D,20250716,000000,65.16,65.56,64.98,65.51,68551,0
+AVNM.US,D,20250717,000000,65.41,65.68,65.33,65.63,15065,0
+AVNM.US,D,20250718,000000,65.85,65.93,65.51,65.5189,16420,0
+AVNM.US,D,20250721,000000,65.89,66.29,65.86,65.9989,12948,0
+AVNM.US,D,20250722,000000,65.99,66.37,65.87,66.37,22932,0
+AVNM.US,D,20250723,000000,66.95,67.56,66.95,67.56,37327,0
+AVNM.US,D,20250724,000000,67.18,67.34,67.1,67.1076,11264,0
+AVNM.US,D,20250725,000000,66.66,66.99,66.6199,66.96,15599,0
+AVNM.US,D,20250728,000000,66.3301,66.3301,65.96,66.09,21404,0
+AVNM.US,D,20250729,000000,66.24,66.26,66.07,66.2213,10461,0
+AVNM.US,D,20250730,000000,65.91,66.15,65.5725,65.6412,61037,0
+AVNM.US,D,20250731,000000,65.4,65.4758,65.16,65.21,13094,0
+AVNM.US,D,20250801,000000,65.1,65.1,64.77,65.09,29231,0
+AVNM.US,D,20250804,000000,65.7669,65.86,65.7,65.85,34620,0
+AVNM.US,D,20250805,000000,66.05,66.1459,65.8599,66.05,43993,0
+AVNM.US,D,20250806,000000,66.3645,66.55,66.3,66.48,26625,0
+AVNM.US,D,20250807,000000,67.12,67.12,66.72,66.967,17836,0
+AVNM.US,D,20250808,000000,67.08,67.2999,67.08,67.2141,14035,0
+AVNM.US,D,20250811,000000,67.065,67.14,66.93,67.02,11730,0
+AVNM.US,D,20250812,000000,67.36,67.83,67.3417,67.83,23535,0
+AVNM.US,D,20250813,000000,68.09,68.22,68.02,68.17,19484,0
+AVNM.US,D,20250814,000000,67.8927,67.93,67.6701,67.9084,5940,0
+AVNM.US,D,20250815,000000,68.19,68.2499,68.12,68.1643,12079,0
+AVNM.US,D,20250818,000000,68.205,68.29,68.1201,68.29,9198,0
+AVNM.US,D,20250819,000000,68.36,68.38,68.0017,68.07,14726,0
+AVNM.US,D,20250820,000000,68.0243,68.12,67.92,68.12,14512,0
+AVNM.US,D,20250821,000000,68.06,68.11,67.96,68.0292,8453,0
+AVNM.US,D,20250822,000000,68.2664,69.2548,68.2664,69.1268,10225,0
+AVNM.US,D,20250825,000000,68.9799,68.9799,68.4701,68.5,11558,0
+AVNM.US,D,20250826,000000,68.24,68.51,68.24,68.51,20887,0
+AVNM.US,D,20250827,000000,67.93,68.267,67.9,68.267,12361,0
+AVNM.US,D,20250828,000000,68.41,68.63,68.41,68.56,10372,0
+AVNM.US,D,20250829,000000,68.17,68.32,68.15,68.28,12846,0
+AVNM.US,D,20250902,000000,67.5899,67.86,67.37,67.86,26127,0
+AVNM.US,D,20250903,000000,67.88,68.03,67.82,68,11443,0
+AVNM.US,D,20250904,000000,67.9627,68.22,67.87,68.22,15436,0
+AVNM.US,D,20250905,000000,68.96,69.04,68.55,68.78,111332,0
+AVNM.US,D,20250908,000000,69.27,69.47,69.14,69.47,174055,0
+AVNM.US,D,20250909,000000,69.3699,69.48,69.2975,69.35,70423,0
+AVNM.US,D,20250910,000000,69.68,69.69,69.51,69.58,18476,0
+AVNM.US,D,20250911,000000,70.01,70.26,69.9701,70.26,11400,0
+AVNM.US,D,20250912,000000,70.02,70.09,69.87,70.02,20491,0
+AVNM.US,D,20250915,000000,70.23,70.49,70.23,70.46,18573,0
+AVNM.US,D,20250916,000000,70.52,70.59,70.36,70.547,20228,0
+AVNM.US,D,20250917,000000,70.44,70.69,70.07,70.35,20289,0
+AVNM.US,D,20250918,000000,70.12,70.39,70.04,70.35,16445,0
+AVNM.US,D,20250919,000000,70.09,70.25,70.06,70.181,26543,0
+AVNM.US,D,20250922,000000,70.14,70.53,70.0818,70.5035,24691,0
+AVNM.US,D,20250923,000000,70.63,70.74,70.335,70.41,14568,0
+AVNM.US,D,20250924,000000,70.16,70.2499,69.9572,70,24850,0
+AVNM.US,D,20250925,000000,69.52,69.66,69.35,69.64,26626,0
+AVNM.US,D,20250926,000000,69.64,69.92,69.64,69.92,24515,0
+AVNM.US,D,20250929,000000,70.34,70.35,70.176,70.29,22298,0
+AVNM.US,D,20250930,000000,70.26,70.61,70.25,70.6,29564,0
+AVNM.US,D,20251001,000000,70.76,71.03,70.755,70.96,19323,0
+AVNM.US,D,20251002,000000,70.99,70.99,70.65,70.93,11674,0
+AVNM.US,D,20251003,000000,71.2846,71.44,71.24,71.36,8670,0
+AVNM.US,D,20251006,000000,71.48,71.69,71.48,71.57,57521,0
+AVNM.US,D,20251007,000000,71.49,71.49,70.9825,71.0029,24790,0
+AVNM.US,D,20251008,000000,71.2,71.36,71.2,71.36,17318,0
+AVNM.US,D,20251009,000000,71.3,71.3,70.64,70.81,11689,0
+AVNM.US,D,20251010,000000,70.54,70.56,69.1548,69.17,63454,0
+AVNM.US,D,20251013,000000,69.895,70.302,69.73,70.19,27975,0
+AVNM.US,D,20251014,000000,69.416,70.37,69.3841,70.11,26660,0
+AVNM.US,D,20251015,000000,70.69,70.88,70.31,70.71,20996,0
+AVNM.US,D,20251016,000000,70.9875,71.33,70.7476,70.94,80588,0
+AVNM.US,D,20251017,000000,70.62,70.9,70.55,70.81,62270,0
+AVNM.US,D,20251020,000000,71.17,71.49,71.12,71.45,27816,0
+AVNM.US,D,20251021,000000,70.89,70.96,70.675,70.7,36192,0
+AVNM.US,D,20251022,000000,70.85,71.07,70.535,70.8958,46726,0
+AVNM.US,D,20251023,000000,71.24,71.51,71.22,71.4248,62012,0
+AVNM.US,D,20251024,000000,71.58,71.73,71.54,71.65,23684,0
+AVNM.US,D,20251027,000000,72,72.085,71.912,72.085,24810,0
+AVNM.US,D,20251028,000000,71.78,72.13,71.742,72.0342,23407,0
+AVNM.US,D,20251029,000000,72.1364,72.27,71.55,71.85,57676,0
+AVNM.US,D,20251030,000000,71.39,71.765,71.39,71.54,21401,0
+AVNM.US,D,20251031,000000,71.42,71.42,71.1799,71.391,17964,0
+AVNM.US,D,20251103,000000,71.4501,71.57,71.259,71.47,30835,0
+AVNM.US,D,20251104,000000,70.52,70.87,70.45,70.47,11935,0
+AVNM.US,D,20251105,000000,70.67,71.2,70.67,71.03,13473,0
+AVNM.US,D,20251106,000000,71.19,71.19,70.7148,70.89,51481,0
+AVNM.US,D,20251107,000000,70.437,71.08,70.2548,71.08,81252,0
+AVNM.US,D,20251110,000000,71.71,72.1276,71.5448,72.115,21726,0
+AVNM.US,D,20251111,000000,72.21,72.42,72.06,72.36,51077,0
+AVNM.US,D,20251112,000000,72.59,72.83,72.59,72.82,16872,0
+AVNM.US,D,20251113,000000,72.82,72.88,72.007,72.1,24802,0
+AVNM.US,D,20251114,000000,71.5925,72.3,71.53,72.09,42865,0
+AVNM.US,D,20251117,000000,71.87,71.885,71.0275,71.24,27170,0
+AVNM.US,D,20251118,000000,70.45,70.85,70.16,70.6129,42858,0
+AVNM.US,D,20251119,000000,70.45,70.7225,70.2301,70.49,23173,0
+AVNM.US,D,20251120,000000,70.98,70.9867,69.46,69.46,83666,0
+AVNM.US,D,20251121,000000,69.555,70.3385,69.39,70.09,51581,0
+AVNM.US,D,20251124,000000,70.12,70.58,70.04,70.48,32208,0
+AVNM.US,D,20251125,000000,70.81,71.29,70.48,71.27,62385,0
+AVNM.US,D,20251126,000000,71.612,72.06,71.45,71.98,23367,0
+AVNM.US,D,20251128,000000,72.0813,72.4,72.06,72.4,6298,0
+AVNM.US,D,20251201,000000,72.325,72.38,72.13,72.14,16523,0
+AVNM.US,D,20251202,000000,72.24,72.31,72.0301,72.2893,23978,0
+AVNM.US,D,20251203,000000,72.3,72.5882,72.26,72.57,25203,0
+AVNM.US,D,20251204,000000,72.7705,72.8,72.6199,72.65,21597,0
+AVNM.US,D,20251205,000000,73.07,73.15,72.79,72.81,22953,0
+AVNM.US,D,20251208,000000,72.86,72.92,72.5155,72.6,18759,0
+AVNM.US,D,20251209,000000,72.58,72.7884,72.56,72.61,25013,0
+AVNM.US,D,20251210,000000,72.7148,73.53,72.61,73.35,79372,0
+AVNM.US,D,20251211,000000,73.31,73.7799,73.24,73.69,34687,0
+AVNM.US,D,20251212,000000,73.7848,73.7848,72.94,73.18,61491,0
+AVNM.US,D,20251215,000000,73.8,73.8,73.3,73.38,92989,0
+AVNM.US,D,20251216,000000,73.16,73.28,72.86,73.05,24075,0
+AVNM.US,D,20251217,000000,73.15,73.17,72.6301,72.67,52993,0
+AVNM.US,D,20251218,000000,72.215,72.5,72.03,72.16,29948,0
+AVNM.US,D,20251219,000000,72.65,72.95,72.54,72.73,181793,0
+AVNM.US,D,20251222,000000,72.94,73.2,72.94,73.185,55008,0
+AVNM.US,D,20251223,000000,73.34,73.59,73.2999,73.59,195688,0
+AVNM.US,D,20251224,000000,73.56,73.71,73.5595,73.69,42335,0
+AVNM.US,D,20251226,000000,73.7,73.82,73.639,73.82,46938,0
+AVNM.US,D,20251229,000000,73.32,73.51,73.3,73.47,51228,0
+AVNM.US,D,20251230,000000,73.7308,73.83,73.615,73.67,33529,0
+AVNM.US,D,20251231,000000,73.46,73.67,73.32,73.52,44547,0
+AVNM.US,D,20260102,000000,74.122,74.39,74,74.39,46174,0
+AVNM.US,D,20260105,000000,74.56,75.13,74.4586,75.1,44475,0
+AVNM.US,D,20260106,000000,75.34,75.45,75.215,75.34,36112,0
+AVNM.US,D,20260107,000000,75.1,75.23,74.963,75.08,42267,0
+AVNM.US,D,20260108,000000,74.775,75.0795,74.65,75.0795,30133,0
+AVNM.US,D,20260109,000000,75.36,75.6,75.19,75.56,33606,0
+AVNM.US,D,20260112,000000,75.95,76.2482,75.76,76.24,48012,0
+AVNM.US,D,20260113,000000,76.0923,76.0923,75.723,75.95,56848,0
+AVNM.US,D,20260114,000000,76.1958,76.42,76.13,76.42,53145,0
+AVNM.US,D,20260115,000000,76.52,76.78,76.42,76.5418,195524,0
+AVNM.US,D,20260116,000000,76.52,76.5828,76.28,76.58,40875,0
+AVNM.US,D,20260120,000000,75.97,76.42,75.8614,75.96,66541,0
+AVNM.US,D,20260121,000000,76.5,77.09,76.2321,76.98,80178,0
+AVNM.US,D,20260122,000000,77.32,77.54,77.0901,77.43,59064,0
+AVNM.US,D,20260123,000000,77.14,77.95,77.12,77.94,77187,0
+AVNM.US,D,20260126,000000,78.32,78.53,78.162,78.28,63889,0
+AVNM.US,D,20260127,000000,79,79.65,78.92,79.59,72813,0
+AVNM.US,D,20260128,000000,79.36,79.4,78.96,79.35,56452,0
+AVNM.US,D,20260129,000000,79.965,80.09,78.5399,79.64,81958,0
+AVNM.US,D,20260130,000000,78.85,78.85,77.75,78.08,78619,0
+AVNM.US,D,20260202,000000,77.85,78.41,77.68,78.33,120393,0
+AVNM.US,D,20260203,000000,78.79,79.08,78.335,79.02,158443,0
+AVNM.US,D,20260204,000000,79.85,79.95,78.86,79.26,106107,0
+AVNM.US,D,20260205,000000,78.4252,78.8999,78.016,78.11,104816,0
+AVNM.US,D,20260206,000000,79.365,79.94,79.15,79.94,48367,0
+AVNM.US,D,20260209,000000,80.37,81.27,80.37,81.14,34163,0
+AVNM.US,D,20260210,000000,81.35,81.53,81.29,81.41,38008,0
+AVNM.US,D,20260211,000000,81.99,82.21,81.37,82.15,49239,0
+AVNM.US,D,20260212,000000,82.37,82.37,81.05,81.26,77879,0
+AVNM.US,D,20260213,000000,81,81.67,80.6,81.4301,97586,0
+AVNM.US,D,20260217,000000,81.08,81.5699,80.47,81.4,61966,0
+AVNM.US,D,20260218,000000,81.68,82.1141,81.535,81.72,28998,0

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

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVRE.US,D,20211001,000000,48.7233,49.1939,48.7233,49.008,2126.1038261834,0
+AVRE.US,D,20211004,000000,49.1444,49.184,48.8607,49.0357,21029.412297897,0
+AVRE.US,D,20211005,000000,49.1444,49.1444,48.7727,48.9685,1910.6613357091,0
+AVRE.US,D,20211006,000000,48.3416,49.1583,48.2517,49.1583,4954.1658138185,0
+AVRE.US,D,20211007,000000,49.5854,49.6447,49.2918,49.3165,17311.259269804,0
+AVRE.US,D,20211008,000000,49.2523,49.2523,48.9349,48.9576,10939.016593802,0
+AVRE.US,D,20211011,000000,49.0762,49.0762,48.9783,48.9783,9595.7882963854,0
+AVRE.US,D,20211012,000000,49.5785,49.6249,49.5666,49.5686,4431.2373275497,0
+AVRE.US,D,20211013,000000,49.9334,50.0175,49.9334,50.0175,3168.9263974466,0
+AVRE.US,D,20211014,000000,50.3596,50.5751,50.3596,50.5088,6396.517886196,0
+AVRE.US,D,20211015,000000,50.8202,50.8884,50.4871,50.6097,6132.524975333,0
+AVRE.US,D,20211018,000000,50.497,50.7125,50.3991,50.5751,12004.091441078,0
+AVRE.US,D,20211019,000000,50.9774,50.9774,50.8292,50.8292,6565.4328904646,0
+AVRE.US,D,20211020,000000,50.751,51.2809,50.751,51.2681,2519.5645247492,0
+AVRE.US,D,20211021,000000,51.2809,51.362,51.2809,51.362,2225.2276011434,0
+AVRE.US,D,20211022,000000,51.6527,51.6625,51.6131,51.632,3390.4376904695,0
+AVRE.US,D,20211025,000000,51.6131,51.7891,51.6131,51.6517,2392.1196712292,0
+AVRE.US,D,20211026,000000,51.7417,51.8485,51.7219,51.7535,6386.4032152817,0
+AVRE.US,D,20211027,000000,51.7595,51.7595,51.5944,51.7505,1873.2370533262,0
+AVRE.US,D,20211028,000000,51.7219,52.2478,51.7219,52.2478,4070.1435759096,0
+AVRE.US,D,20211029,000000,52.0551,52.0551,51.6625,51.7417,2763.3280937836,0
+AVRE.US,D,20211101,000000,51.6625,51.7991,51.1138,51.7802,5104.8744104413,0
+AVRE.US,D,20211102,000000,51.9266,52.1817,51.9078,52.0521,6742.4396314646,0
+AVRE.US,D,20211103,000000,52.0739,52.3872,52.0551,52.3181,5385.0507947671,0
+AVRE.US,D,20211104,000000,52.3418,52.3586,51.9365,51.9977,23150.458788624,0
+AVRE.US,D,20211105,000000,52.1421,52.3972,52.1421,52.1817,10972.39500782,0
+AVRE.US,D,20211108,000000,52.3191,52.3191,52.1273,52.147,3848.6322828867,0
+AVRE.US,D,20211109,000000,52.152,52.2498,52.147,52.1777,8087.690863065,0
+AVRE.US,D,20211110,000000,52.1421,52.1421,51.9463,51.9463,5933.2659583216,0
+AVRE.US,D,20211111,000000,51.8089,51.9266,51.7991,51.885,6125.444705693,0
+AVRE.US,D,20211112,000000,51.9562,52.0551,51.8485,51.97,4766.0329348127,0
+AVRE.US,D,20211115,000000,52.0927,52.0927,51.9216,52.0788,8345.6149713793,0
+AVRE.US,D,20211116,000000,52.1213,52.1213,51.888,51.8989,9704.0152751683,0
+AVRE.US,D,20211117,000000,51.8188,52.065,51.4174,52.064,8519.5873111051,0
+AVRE.US,D,20211118,000000,52.2211,52.2211,52.1026,52.1925,3728.2676990067,0
+AVRE.US,D,20211119,000000,52.0056,52.1321,51.9028,51.9107,4240.0700472697,0
+AVRE.US,D,20211122,000000,52.0739,52.0739,51.6101,51.6101,7127.808593299,0
+AVRE.US,D,20211123,000000,51.7417,52.065,51.7417,52.0264,3460.2289197781,0
+AVRE.US,D,20211124,000000,51.9957,52.5148,51.9809,52.5049,7959.2345424535,0
+AVRE.US,D,20211126,000000,51.7792,52.0254,51.3393,51.4193,10159.175466311,0
+AVRE.US,D,20211129,000000,51.6527,51.9987,51.4273,51.7941,4513.1661619555,0
+AVRE.US,D,20211130,000000,51.5548,51.5844,50.8983,50.8983,15872.953065793,0
+AVRE.US,D,20211201,000000,51.2909,51.6824,50.3091,50.3091,3310.5317902466,0
+AVRE.US,D,20211202,000000,51.016,51.4856,50.9834,51.2405,4503.0514910412,0
+AVRE.US,D,20211203,000000,51.4659,51.4659,50.8559,51.1524,9222.5569396482,0
+AVRE.US,D,20211206,000000,51.2909,52.0739,51.2909,51.8465,10916.764317791,0
+AVRE.US,D,20211207,000000,52.2301,52.5732,52.2301,52.4772,8892.8186678423,0
+AVRE.US,D,20211208,000000,52.4358,52.8134,52.4358,52.8134,5535.75939139,0
+AVRE.US,D,20211209,000000,52.7204,52.7204,52.2894,52.4753,14402.279914855,0
+AVRE.US,D,20211210,000000,52.4842,52.4842,52.3349,52.4278,8059.369784505,0
+AVRE.US,D,20211213,000000,52.2992,52.8668,52.2992,52.679,1861.0994482291,0
+AVRE.US,D,20211214,000000,52.6523,52.6523,52.0452,52.2548,10759.98691862,0
+AVRE.US,D,20211215,000000,52.3092,52.9251,52.3092,52.9251,5869.5435315616,0
+AVRE.US,D,20211216,000000,52.9063,52.9459,52.5909,52.8806,6977.0999966761,0
+AVRE.US,D,20211217,000000,52.8174,53.2613,52.8124,52.8381,9919.4577656426,0
+AVRE.US,D,20211220,000000,52.4625,52.5217,52.0442,52.5217,17261.697382324,0
+AVRE.US,D,20211221,000000,52.6107,53.0447,52.6107,52.8786,16350.365532947,0
+AVRE.US,D,20211222,000000,52.8174,53.3898,52.8174,53.3858,10688.172755129,0
+AVRE.US,D,20211223,000000,53.458,53.458,53.192,53.3502,29837.267730059,0
+AVRE.US,D,20211227,000000,53.6162,54.0522,53.6162,54.0522,4660.8403573041,0
+AVRE.US,D,20211228,000000,54.1382,54.326,54.0275,54.3023,9217.499604191,0
+AVRE.US,D,20211229,000000,54.5228,54.7799,54.4338,54.7106,9945.7559100198,0
+AVRE.US,D,20211230,000000,54.7799,55.0557,54.7799,54.8599,18628.189422845,0
+AVRE.US,D,20211231,000000,55.0458,55.2623,55.0063,55.0418,6620.0521134017,0
+AVRE.US,D,20220103,000000,55.0458,55.0458,54.0699,54.6513,19727.654151228,0
+AVRE.US,D,20220104,000000,54.7008,54.8184,54.4872,54.5228,18218.545250816,0
+AVRE.US,D,20220105,000000,54.4051,54.4051,53.2019,53.2217,25404.007468327,0
+AVRE.US,D,20220106,000000,53.1525,53.3008,52.9478,53.1327,8359.7755106594,0
+AVRE.US,D,20220107,000000,53.0151,53.0349,52.7541,52.7975,16436.340235719,0
+AVRE.US,D,20220110,000000,52.4822,52.4822,52.0491,52.4713,10988.578481283,0
+AVRE.US,D,20220111,000000,52.3843,52.5217,52.1421,52.4812,13827.766606924,0
+AVRE.US,D,20220112,000000,52.7975,52.8174,52.6651,52.7135,10315.952865482,0
+AVRE.US,D,20220113,000000,52.9063,52.9063,52.5119,52.5217,11341.580496191,0
+AVRE.US,D,20220114,000000,52.3744,52.3744,51.7189,52.15,6011.1489243616,0
+AVRE.US,D,20220118,000000,51.7921,51.9503,51.4372,51.6942,16948.142583981,0
+AVRE.US,D,20220119,000000,51.8415,51.9266,51.2088,51.2088,11939.357547226,0
+AVRE.US,D,20220120,000000,51.5261,51.5261,50.5899,50.5899,20058.403890126,0
+AVRE.US,D,20220121,000000,50.5533,50.925,50.4811,50.5305,12512.859388066,0
+AVRE.US,D,20220124,000000,50.0085,50.4614,49.0031,50.4327,25903.672211493,0
+AVRE.US,D,20220125,000000,50.0382,50.5899,49.5953,50.2893,49548.738407825,0
+AVRE.US,D,20220126,000000,50.6294,51.0338,49.6032,49.7229,31598.231936237,0
+AVRE.US,D,20220127,000000,49.9195,49.9394,49.0515,49.0515,9766.7262348369,0
+AVRE.US,D,20220128,000000,49.0129,50.1658,48.835,50.1559,17928.254195576,0
+AVRE.US,D,20220131,000000,50.4168,50.7965,50.2775,50.7965,11403.279988769,0
+AVRE.US,D,20220201,000000,50.8559,50.8559,50.3377,50.6482,8431.5896741508,0
+AVRE.US,D,20220202,000000,50.6888,51.2799,50.6888,51.2206,17457.921998062,0
+AVRE.US,D,20220203,000000,51.0724,51.0724,50.8321,50.8321,3438.9881108581,0
+AVRE.US,D,20220204,000000,50.5404,50.6492,49.9462,50.2399,8243.456795145,0
+AVRE.US,D,20220207,000000,50.1954,50.2992,49.9888,49.9888,8011.8308312078,0
+AVRE.US,D,20220208,000000,49.9591,50.0579,49.7515,49.8138,8922.1512134938,0
+AVRE.US,D,20220209,000000,50.1262,50.7985,50.1262,50.7985,14302.144672804,0
+AVRE.US,D,20220210,000000,50.4514,50.7767,49.8998,49.8998,12923.515027186,0
+AVRE.US,D,20220211,000000,49.8306,50.0669,49.19,49.3086,9408.6668844711,0
+AVRE.US,D,20220214,000000,49.1306,49.3965,48.8449,48.8944,26690.593608625,0
+AVRE.US,D,20220215,000000,49.2294,49.4658,49.1553,49.1998,13167.278596221,0
+AVRE.US,D,20220216,000000,49.3086,49.6734,49.1643,49.5419,12414.747080198,0
+AVRE.US,D,20220217,000000,49.3778,49.3778,49.1197,49.1998,11087.702256243,0
+AVRE.US,D,20220218,000000,49.2097,49.2294,48.8647,48.9032,10878.328568317,0
+AVRE.US,D,20220222,000000,48.6877,48.8934,48.4899,48.6046,12276.176088672,0
+AVRE.US,D,20220223,000000,48.8548,48.8597,48.1301,48.2042,18248.889263559,0
+AVRE.US,D,20220224,000000,47.2581,48.7807,47.2581,48.6184,39883.158882131,0
+AVRE.US,D,20220225,000000,48.756,49.7515,48.6778,49.7515,37595.220321318,0
+AVRE.US,D,20220228,000000,49.4262,49.4262,48.6956,49.0268,30879.078834231,0
+AVRE.US,D,20220301,000000,49.185,49.185,48.4702,48.7074,13452.512316004,0
+AVRE.US,D,20220302,000000,48.835,49.703,48.835,49.5765,30730.393171791,0
+AVRE.US,D,20220303,000000,49.6536,49.8108,49.4855,49.7229,36995.420336101,0
+AVRE.US,D,20220304,000000,49.2888,49.8701,49.1741,49.8701,54799.264079432,0
+AVRE.US,D,20220307,000000,49.6339,49.6833,48.9141,48.9358,34466.752607529,0
+AVRE.US,D,20220308,000000,48.9141,49.5251,48.7658,48.835,65840.438849469,0
+AVRE.US,D,20220309,000000,49.5745,49.8998,49.5399,49.5745,46774.284176035,0
+AVRE.US,D,20220310,000000,49.4164,49.7713,49.1652,49.7229,40997.795616885,0
+AVRE.US,D,20220311,000000,49.88,49.88,49.2987,49.2987,15499.721709056,0
+AVRE.US,D,20220314,000000,49.3965,49.5943,48.9536,49.0328,42353.1615194,0
+AVRE.US,D,20220315,000000,49.1306,49.3184,48.9042,49.2483,30521.019483865,0
+AVRE.US,D,20220316,000000,49.6932,50.1459,49.3333,50.0669,30117.444114385,0
+AVRE.US,D,20220317,000000,50.1658,50.6393,50.1658,50.5227,30611.040055003,0
+AVRE.US,D,20220318,000000,50.5009,50.8163,50.5009,50.8163,12136.593630054,0
+AVRE.US,D,20220321,000000,50.7471,50.7471,50.3634,50.5681,8493.289166728,0
+AVRE.US,D,20220322,000000,50.7184,50.9359,50.6986,50.7263,35365.946851809,0
+AVRE.US,D,20220323,000000,50.5602,50.5602,50.106,50.106,37730.75691157,0
+AVRE.US,D,20220324,000000,50.313,50.4522,50.2142,50.4522,12303.485700141,0
+AVRE.US,D,20220325,000000,50.7085,51.1138,50.6986,51.0903,8603.5390796937,0
+AVRE.US,D,20220328,000000,51.0051,51.5093,51.0051,51.5093,13113.670840374,0
+AVRE.US,D,20220329,000000,51.8752,52.8926,51.8752,52.8243,25069.211861063,0
+AVRE.US,D,20220330,000000,52.7847,52.7847,52.4486,52.587,16328.113256936,0
+AVRE.US,D,20220331,000000,52.7242,52.765,51.9937,51.9937,15693.92339061,0
+AVRE.US,D,20220401,000000,52.1817,52.8535,52.1817,52.8535,23689.570748355,0
+AVRE.US,D,20220404,000000,52.6661,52.6661,52.3398,52.5811,14785.625942507,0
+AVRE.US,D,20220405,000000,52.5672,52.9725,52.498,52.498,9672.659795334,0
+AVRE.US,D,20220406,000000,52.5178,53.0022,52.5178,53.0022,5944.3920963273,0
+AVRE.US,D,20220407,000000,52.8935,52.8935,52.4189,52.6456,11932.277277586,0
+AVRE.US,D,20220408,000000,52.3843,52.7402,52.3596,52.58,6697.9350794418,0
+AVRE.US,D,20220411,000000,52.5276,52.5276,52.0185,52.1124,6788.9671176704,0
+AVRE.US,D,20220412,000000,52.1817,52.2657,51.8455,51.974,9838.5403983283,0
+AVRE.US,D,20220413,000000,51.8652,52.2211,51.8652,52.2211,4255.2420536411,0
+AVRE.US,D,20220414,000000,52.2211,52.5079,52.0584,52.0584,6788.9671176704,0
+AVRE.US,D,20220418,000000,51.9443,52.0531,51.7208,51.8668,8147.3674214593,0
+AVRE.US,D,20220419,000000,52.5247,52.6661,52.3201,52.6166,4183.4278901497,0
+AVRE.US,D,20220420,000000,52.8638,53.4373,52.8638,53.3399,13258.31063445,0
+AVRE.US,D,20220421,000000,53.6844,53.6844,53.1192,53.1192,9811.2307868597,0
+AVRE.US,D,20220422,000000,53.0022,53.0022,52.2113,52.2113,12538.146065352,0
+AVRE.US,D,20220425,000000,51.9542,52.0037,51.3116,52.0037,30656.556074116,0
+AVRE.US,D,20220426,000000,51.9642,51.9642,51.2819,51.3142,4409.9965186297,0
+AVRE.US,D,20220427,000000,51.45,51.6082,51.0773,51.0773,13900.592237506,0
+AVRE.US,D,20220428,000000,51.1929,51.7368,50.8593,51.6378,14193.917694021,0
+AVRE.US,D,20220429,000000,51.6378,51.6378,49.6111,49.6506,12939.698500649,0
+AVRE.US,D,20220502,000000,49.3047,49.4727,47.9007,48.5781,35805.935036581,0
+AVRE.US,D,20220503,000000,48.5889,49.0278,48.4445,48.9092,23490.311731344,0
+AVRE.US,D,20220504,000000,48.8004,49.3145,48.1775,49.3145,11784.603082238,0
+AVRE.US,D,20220505,000000,49.1069,49.1069,47.9106,48.2171,19417.13375416,0
+AVRE.US,D,20220506,000000,47.8414,47.8414,47.1592,47.5349,28308.940954911,0
+AVRE.US,D,20220509,000000,46.8923,46.8923,45.5082,45.6172,24454.239869475,0
+AVRE.US,D,20220510,000000,46.131,46.2496,44.8853,45.083,53190.019936968,0
+AVRE.US,D,20220511,000000,45.518,45.8541,45.0624,45.0624,13420.145369078,0
+AVRE.US,D,20220512,000000,45.0039,45.2214,44.7667,45.2214,79671.239857667,0
+AVRE.US,D,20220513,000000,45.5181,46.7242,45.5181,46.4671,92464.275630059,0
+AVRE.US,D,20220516,000000,46.3486,46.5067,46.2375,46.2496,56554.159483061,0
+AVRE.US,D,20220517,000000,46.7539,46.7539,46.256,46.7341,69593.993225761,0
+AVRE.US,D,20220518,000000,46.4671,46.4671,45.5082,45.5576,51084.145452613,0
+AVRE.US,D,20220519,000000,45.4686,45.9431,45.4686,45.6169,94296.042532636,0
+AVRE.US,D,20220520,000000,45.8047,45.9531,45.3698,45.9531,9347.9788589853,0
+AVRE.US,D,20220523,000000,46.2694,46.5265,46.0707,46.4474,37982.612217335,0
+AVRE.US,D,20220524,000000,46.2002,46.7736,45.9227,46.7736,39944.858374707,0
+AVRE.US,D,20220525,000000,46.6055,47.0505,46.5957,46.9714,35997.102316861,0
+AVRE.US,D,20220526,000000,47.4163,47.4163,47.011,47.0397,16135.934509564,0
+AVRE.US,D,20220527,000000,47.5547,48.0391,47.5547,48.0095,14368.901500838,0
+AVRE.US,D,20220531,000000,47.4559,47.8414,47.436,47.6238,37671.080353176,0
+AVRE.US,D,20220601,000000,47.7919,47.7919,46.7341,47.2878,34791.433543878,0
+AVRE.US,D,20220602,000000,47.0455,47.8513,46.9022,47.8513,14988.930827884,0
+AVRE.US,D,20220603,000000,47.5943,47.5943,47.2185,47.2482,12532.077262803,0
+AVRE.US,D,20220606,000000,47.6832,47.6832,47.0801,47.09,33181.177934323,0
+AVRE.US,D,20220607,000000,46.7736,47.6,46.744,47.6,371166.95240364,0
+AVRE.US,D,20220608,000000,47.2976,47.2976,46.5413,46.5462,15735.393541359,0
+AVRE.US,D,20220609,000000,46.3881,46.4771,45.5576,45.5576,58663.06836869,0
+AVRE.US,D,20220610,000000,44.9446,44.9545,44.5986,44.5986,14458.922071976,0
+AVRE.US,D,20220613,000000,43.6395,43.7681,42.6509,42.7399,49285.756964053,0
+AVRE.US,D,20220614,000000,42.7498,42.7498,42.0082,42.2653,48502.881435287,0
+AVRE.US,D,20220615,000000,42.5817,43.5803,42.5562,43.2145,570615.11376121,0
+AVRE.US,D,20220616,000000,42.4531,42.7596,42.4037,42.4531,91781.535343345,0
+AVRE.US,D,20220617,000000,42.5916,43.0266,42.5206,42.6015,37422.259448685,0
+AVRE.US,D,20220621,000000,43.1412,43.5084,43.0817,43.1412,125741.65542783,0
+AVRE.US,D,20220622,000000,42.7741,43.9648,42.7741,43.5481,74079.151963388,0
+AVRE.US,D,20220623,000000,43.7564,44.2128,43.7564,44.0938,45560.966281964,0
+AVRE.US,D,20220624,000000,44.4014,45.0562,44.4014,45.0414,14412.2863742,0
+AVRE.US,D,20220627,000000,45.0364,45.3588,44.8429,44.9539,60063.959353624,0
+AVRE.US,D,20220628,000000,45.4833,45.4833,44.6097,44.6196,24605.703464316,0
+AVRE.US,D,20220629,000000,44.4014,44.4014,44.0442,44.2917,38885.961201102,0
+AVRE.US,D,20220630,000000,43.8755,44.4807,43.697,44.0938,180582.92471214,0
+AVRE.US,D,20220701,000000,44.0342,44.6097,43.9845,44.5799,54009.791224266,0
+AVRE.US,D,20220705,000000,43.9846,44.2624,43.4588,44.2583,15621.709007,0
+AVRE.US,D,20220706,000000,44.5006,44.7685,44.3914,44.4113,45339.238799284,0
+AVRE.US,D,20220707,000000,44.695,44.8478,44.4905,44.6395,10172.252194042,0
+AVRE.US,D,20220708,000000,44.4907,44.699,44.2525,44.4162,32513.31177844,0
+AVRE.US,D,20220711,000000,44.1831,44.4907,43.9846,44.2823,41065.945496724,0
+AVRE.US,D,20220712,000000,44.2426,44.4014,43.9152,44.1434,19093.75981533,0
+AVRE.US,D,20220713,000000,43.7068,44.193,43.5877,44.0442,40457.202771548,0
+AVRE.US,D,20220714,000000,43.2603,43.7167,43.2405,43.5795,17692.84526567,0
+AVRE.US,D,20220715,000000,43.9251,44.4014,43.8755,44.2922,16703.134411162,0
+AVRE.US,D,20220718,000000,44.5601,44.5601,43.9152,44.0342,34536.071131798,0
+AVRE.US,D,20220719,000000,44.4311,45.0761,44.4311,45.0761,25227.548268014,0
+AVRE.US,D,20220720,000000,45.076,45.2745,44.8119,44.8875,11373.61200929,0
+AVRE.US,D,20220721,000000,44.7685,45.2249,44.5303,45.2249,51281.535335108,0
+AVRE.US,D,20220722,000000,45.5523,45.8698,45.3836,45.6515,34457.458660666,0
+AVRE.US,D,20220725,000000,45.7706,45.8897,45.6118,45.7508,13659.420785282,0
+AVRE.US,D,20220726,000000,45.6813,45.8649,45.6615,45.721,8946.703926138,0
+AVRE.US,D,20220727,000000,45.8897,46.0583,45.592,45.9393,17571.90300239,0
+AVRE.US,D,20220728,000000,46.2369,47.378,46.2369,47.3414,18837.765358054,0
+AVRE.US,D,20220729,000000,47.378,47.7649,47.378,47.6756,3426.6974596,0
+AVRE.US,D,20220801,000000,47.507,47.6252,47.3482,47.3482,12769.48729798,0
+AVRE.US,D,20220802,000000,47.1696,47.3581,46.7306,46.733,13258.29561207,0
+AVRE.US,D,20220803,000000,46.8918,47.1895,46.8918,46.8918,19744.832332654,0
+AVRE.US,D,20220804,000000,46.7529,47.0307,46.7529,46.9712,10923.102078572,0
+AVRE.US,D,20220805,000000,46.5346,46.8918,46.3858,46.8918,16540.870207928,0
+AVRE.US,D,20220808,000000,47.3383,47.3482,46.9515,47.1696,6789.900230978,0
+AVRE.US,D,20220809,000000,47.1498,47.4276,47.1299,47.4276,12117.406928462,0
+AVRE.US,D,20220810,000000,48.0924,48.2437,47.9238,48.2313,13513.282217152,0
+AVRE.US,D,20220811,000000,48.4694,48.4928,47.9882,48.0626,17737.190762206,0
+AVRE.US,D,20220812,000000,48.2015,48.6083,48.2015,48.6083,11451.216628228,0
+AVRE.US,D,20220815,000000,48.4793,48.7899,48.4793,48.777,7690.920092414,0
+AVRE.US,D,20220816,000000,48.5488,48.6927,48.4893,48.5786,10965.43187072,0
+AVRE.US,D,20220817,000000,48.1122,48.4446,48.0626,48.3007,13880.140415768,0
+AVRE.US,D,20220818,000000,48.5289,48.5289,47.8493,47.9832,6772.76674368,0
+AVRE.US,D,20220819,000000,47.6062,47.6062,47.3482,47.4375,4225.924249442,0
+AVRE.US,D,20220822,000000,46.9712,46.9712,46.5346,46.5346,19080.657736808,0
+AVRE.US,D,20220823,000000,46.3064,46.4339,45.9194,46.0187,7212.190300264,0
+AVRE.US,D,20220824,000000,46.0087,46.3262,45.9938,46.1377,11053.115011598,0
+AVRE.US,D,20220825,000000,46.3758,46.8521,46.2961,46.7231,15456.421247184,0
+AVRE.US,D,20220826,000000,46.7628,46.7628,45.7551,45.7551,5512.95150118,0
+AVRE.US,D,20220829,000000,45.3836,45.7706,45.3836,45.4932,20083.470669838,0
+AVRE.US,D,20220830,000000,45.592,45.592,44.9074,44.9354,26222.298383492,0
+AVRE.US,D,20220831,000000,45.0066,45.2348,44.6742,44.7189,22822.81293313,0
+AVRE.US,D,20220901,000000,44.3716,44.6097,44.0233,44.6097,16455.202771438,0
+AVRE.US,D,20220902,000000,44.9868,44.9868,44.0541,44.0541,22738.153348834,0
+AVRE.US,D,20220906,000000,44.2029,44.5601,44.1037,44.451,32533.46882232,0
+AVRE.US,D,20220907,000000,44.2922,45.0959,44.2922,45.0562,26644.588452778,0
+AVRE.US,D,20220908,000000,45.1058,45.1951,44.7288,45.0364,7297.857736754,0
+AVRE.US,D,20220909,000000,45.4134,45.6813,45.215,45.5929,15031.107621316,0
+AVRE.US,D,20220912,000000,45.8599,46.0286,45.8599,46.0286,6631.66743652,0
+AVRE.US,D,20220913,000000,45.2943,45.2943,44.3617,44.3617,34111.765358124,0
+AVRE.US,D,20220914,000000,44.2327,44.2327,43.8209,43.9747,12072.053579732,0
+AVRE.US,D,20220915,000000,43.8259,43.9697,43.1809,43.1809,23794.382448146,0
+AVRE.US,D,20220916,000000,43.0222,43.329,42.8976,43.3,134166.29191747,0
+AVRE.US,D,20220919,000000,43.1313,43.3,42.8833,43.3,6678.028637444,0
+AVRE.US,D,20220920,000000,42.75,42.75,42.115,42.22,14332,0
+AVRE.US,D,20220921,000000,42.35,42.52,41.6876,41.6876,14576,0
+AVRE.US,D,20220922,000000,41.56,41.56,41.1362,41.23,20417,0
+AVRE.US,D,20220923,000000,40.59,40.75,40.2,40.43,56901,0
+AVRE.US,D,20220926,000000,40.14,40.14,39.065,39.36,53599,0
+AVRE.US,D,20220927,000000,39.45,39.45,38.57,38.6831,81701,0
+AVRE.US,D,20220928,000000,38.84,39.55,38.6079,39.45,101436,0
+AVRE.US,D,20220929,000000,39.02,39.02,38.24,38.51,68224,0
+AVRE.US,D,20220930,000000,38.72,39.23,38.72,39,84865,0
+AVRE.US,D,20221003,000000,39.115,39.93,39.1,39.6,110927,0
+AVRE.US,D,20221004,000000,40.33,40.52,40.06,40.3699,64353,0
+AVRE.US,D,20221005,000000,39.77,39.8299,39.1,39.5844,54314,0
+AVRE.US,D,20221006,000000,39.165,39.165,38.57,38.59,106468,0
+AVRE.US,D,20221007,000000,38.3,38.3,37.65,37.849,33592,0
+AVRE.US,D,20221010,000000,37.93,37.93,37.405,37.48,59027,0
+AVRE.US,D,20221011,000000,37.31,37.8,37.025,37.66,50933,0
+AVRE.US,D,20221012,000000,37.58,37.58,37.1099,37.28,115571,0
+AVRE.US,D,20221013,000000,36.71,37.99,36.47,37.85,90723,0
+AVRE.US,D,20221014,000000,38.08,38.08,36.85,36.945,71880,0
+AVRE.US,D,20221017,000000,37.59,38.33,37.59,38.25,84086,0
+AVRE.US,D,20221018,000000,38.79,38.97,38.27,38.5,216215,0
+AVRE.US,D,20221019,000000,38.08,38.16,37.5083,37.66,67048,0
+AVRE.US,D,20221020,000000,37.86,38.12,37.5491,37.62,60039,0
+AVRE.US,D,20221021,000000,37.41,37.82,37.17,37.798,52248,0
+AVRE.US,D,20221024,000000,37.98,38.04,37.5001,37.79,62460,0
+AVRE.US,D,20221025,000000,38,39.22,38,39.22,61756,0
+AVRE.US,D,20221026,000000,39.46,39.72,39.32,39.49,70574,0
+AVRE.US,D,20221027,000000,39.69,39.82,39.5,39.58,30843,0
+AVRE.US,D,20221028,000000,39.54,40.3481,39.54,40.34,69958,0
+AVRE.US,D,20221031,000000,39.969,40.28,39.9,40.16,109966,0
+AVRE.US,D,20221101,000000,40.665,40.665,40.18,40.33,693923,0
+AVRE.US,D,20221102,000000,39.93,40.41,39.29,39.35,137373,0
+AVRE.US,D,20221103,000000,38.72,39.28,38.67,39.07,31896,0
+AVRE.US,D,20221104,000000,39.61,39.86,39.22,39.81,39745,0
+AVRE.US,D,20221107,000000,39.96,40.18,39.649,39.8,65092,0
+AVRE.US,D,20221108,000000,39.87,40.31,39.8,40.05,177414,0
+AVRE.US,D,20221109,000000,39.9042,40.22,39.59,39.64,83069,0
+AVRE.US,D,20221110,000000,41.17,42.33,41.16,42.33,27362,0
+AVRE.US,D,20221111,000000,42.6,42.745,42.4,42.54,23682,0
+AVRE.US,D,20221114,000000,42.3,42.3,41.59,41.65,13689,0
+AVRE.US,D,20221115,000000,42.02,42.15,41.63,42.05,96667,0
+AVRE.US,D,20221116,000000,41.93,41.94,41.65,41.7,39811,0
+AVRE.US,D,20221117,000000,41.3099,41.53,41.19,41.53,37671,0
+AVRE.US,D,20221118,000000,41.79,41.96,41.59,41.96,13720,0
+AVRE.US,D,20221121,000000,41.76,42.06,41.68,42.06,343688,0
+AVRE.US,D,20221122,000000,42.23,42.26,41.93,42.26,53719,0
+AVRE.US,D,20221123,000000,42.2,42.33,41.988,42.24,35469,0
+AVRE.US,D,20221125,000000,42.33,42.56,42.33,42.4932,4359,0
+AVRE.US,D,20221128,000000,42.62,42.62,41.52,41.63,30768,0
+AVRE.US,D,20221129,000000,42.0118,42.24,41.94,42.24,41861,0
+AVRE.US,D,20221130,000000,42.2,43.01,41.89,42.92,31439,0
+AVRE.US,D,20221201,000000,43.32,43.32,42.672,42.96,37498,0
+AVRE.US,D,20221202,000000,42.7499,43.049,42.6,42.88,47952,0
+AVRE.US,D,20221205,000000,42.7,42.7,42.07,42.19,238112,0
+AVRE.US,D,20221206,000000,42.23,42.23,41.775,41.99,471132,0
+AVRE.US,D,20221207,000000,41.88,42.32,41.88,42,103571,0
+AVRE.US,D,20221208,000000,42.3238,42.54,42.2972,42.33,150389,0
+AVRE.US,D,20221209,000000,42.46,42.57,42.255,42.28,292727,0
+AVRE.US,D,20221212,000000,42.15,42.44,41.97,42.35,228693,0
+AVRE.US,D,20221213,000000,43.6087,43.79,42.83,43.22,60618,0
+AVRE.US,D,20221214,000000,43.51,43.6,42.811,43.05,22388,0
+AVRE.US,D,20221215,000000,42.27,42.27,41.8446,42,47940,0
+AVRE.US,D,20221216,000000,41.23,41.365,40.8472,41.13,60306,0
+AVRE.US,D,20221219,000000,41,41.17,40.58,40.74,54822,0
+AVRE.US,D,20221220,000000,40.305,40.73,40.2237,40.5,80906,0
+AVRE.US,D,20221221,000000,40.86,41.28,40.86,40.98,684083,0
+AVRE.US,D,20221222,000000,40.68,40.85,40.2402,40.85,36630,0
+AVRE.US,D,20221223,000000,40.6369,41.15,40.63,41.15,51702,0
+AVRE.US,D,20221227,000000,41.07,41.215,40.92,41.18,69611,0
+AVRE.US,D,20221228,000000,41.23,41.43,40.57,40.62,53804,0
+AVRE.US,D,20221229,000000,41.2961,41.5,41.1944,41.45,45730,0
+AVRE.US,D,20221230,000000,41.22,41.25,40.82,41.12,44026,0
+AVRE.US,D,20230103,000000,41.41,41.6828,40.8595,41.24,26885,0
+AVRE.US,D,20230104,000000,41.71,42.2218,41.71,41.99,36278,0
+AVRE.US,D,20230105,000000,41.79,41.79,40.94,40.97,40449,0
+AVRE.US,D,20230106,000000,41.19,41.97,41.12,41.93,31755,0
+AVRE.US,D,20230109,000000,42.32,42.32,41.93,41.99,19295,0
+AVRE.US,D,20230110,000000,41.87,42.02,41.62,42.02,29559,0
+AVRE.US,D,20230111,000000,42.2,43.25,42.2,43.25,46220,0
+AVRE.US,D,20230112,000000,43.49,43.89,43.21,43.77,79036,0
+AVRE.US,D,20230113,000000,43.43,43.7294,43.4,43.62,185938,0
+AVRE.US,D,20230117,000000,43.75,43.95,43.75,43.8,24305,0
+AVRE.US,D,20230118,000000,44.02,44.02,43.215,43.25,27124,0
+AVRE.US,D,20230119,000000,43.05,43.45,43.04,43.09,66243,0
+AVRE.US,D,20230120,000000,43.08,43.51,42.75,43.51,40479,0
+AVRE.US,D,20230123,000000,43.415,43.83,43.415,43.66,36969,0
+AVRE.US,D,20230124,000000,43.72,43.95,43.5075,43.89,29499,0
+AVRE.US,D,20230125,000000,43.64,43.96,43.62,43.96,13467,0
+AVRE.US,D,20230126,000000,44.0268,44.25,43.9198,44.25,37805,0
+AVRE.US,D,20230127,000000,44.25,44.79,44.25,44.58,18880,0
+AVRE.US,D,20230130,000000,44.52,44.745,44.23,44.24,24828,0
+AVRE.US,D,20230131,000000,44.0178,44.7195,44.0178,44.67,28862,0
+AVRE.US,D,20230201,000000,44.765,45.28,44.3,45.04,22830,0
+AVRE.US,D,20230202,000000,45.7462,46.23,45.63,45.85,23876,0
+AVRE.US,D,20230203,000000,45.59,45.59,44.74,45.18,17644,0
+AVRE.US,D,20230206,000000,44.63,44.83,44.23,44.76,22052,0
+AVRE.US,D,20230207,000000,44.57,44.74,44.1559,44.6582,23384,0
+AVRE.US,D,20230208,000000,44.53,44.61,44.4,44.55,18947,0
+AVRE.US,D,20230209,000000,44.81,44.81,43.9968,44.08,12080,0
+AVRE.US,D,20230210,000000,43.7713,44.11,43.7713,44.1,23696,0
+AVRE.US,D,20230213,000000,44.091,44.4,44.091,44.34,28687,0
+AVRE.US,D,20230214,000000,44.2,44.5021,43.92,44.1503,29048,0
+AVRE.US,D,20230215,000000,43.71,44.07,43.7,44.07,18147,0
+AVRE.US,D,20230216,000000,43.66,44.0899,43.425,43.83,8478,0
+AVRE.US,D,20230217,000000,43.43,43.74,43.34,43.72,15364,0
+AVRE.US,D,20230221,000000,43.37,43.37,42.8801,42.99,15377,0
+AVRE.US,D,20230222,000000,43.03,43.1299,42.5286,42.69,20390,0
+AVRE.US,D,20230223,000000,43.04,43.04,42.56,42.92,52924,0
+AVRE.US,D,20230224,000000,42.47,42.5144,42.1802,42.27,18293,0
+AVRE.US,D,20230227,000000,42.67,42.94,42.3684,42.52,16455,0
+AVRE.US,D,20230228,000000,42.59,42.839,42.43,42.44,8115,0
+AVRE.US,D,20230301,000000,42.21,42.21,41.66,41.83,22298,0
+AVRE.US,D,20230302,000000,41.67,42.2863,41.605,42.19,24679,0
+AVRE.US,D,20230303,000000,42.43,42.84,42.43,42.74,40502,0
+AVRE.US,D,20230306,000000,42.89,42.95,42.626,42.71,83585,0
+AVRE.US,D,20230307,000000,42.555,42.555,41.69,41.77,21056,0
+AVRE.US,D,20230308,000000,41.73,42.22,41.73,42.09,23436,0
+AVRE.US,D,20230309,000000,41.956,42.06,41.21,41.29,50213,0
+AVRE.US,D,20230310,000000,41.29,41.29,40.2,40.27,24873,0
+AVRE.US,D,20230313,000000,40.65,41.04,40.65,40.8,39696,0
+AVRE.US,D,20230314,000000,41.38,41.56,40.97,41.29,25415,0
+AVRE.US,D,20230315,000000,40.59,41.14,40.59,41.02,13077,0
+AVRE.US,D,20230316,000000,40.77,41.21,40.77,41.1,39389,0
+AVRE.US,D,20230317,000000,40.85,40.85,40.29,40.29,23611,0
+AVRE.US,D,20230320,000000,40.385,40.79,40.32,40.76,38120,0
+AVRE.US,D,20230321,000000,40.8804,40.8804,40.23,40.45,43765,0
+AVRE.US,D,20230322,000000,40.34,40.37,39.36,39.39,42190,0
+AVRE.US,D,20230323,000000,39.33,39.7199,39.0099,39.04,38561,0
+AVRE.US,D,20230324,000000,39,39.86,38.86,39.86,33994,0
+AVRE.US,D,20230327,000000,39.98,39.98,39.66,39.72,41613,0
+AVRE.US,D,20230328,000000,39.55,39.7699,39.35,39.69,29104,0
+AVRE.US,D,20230329,000000,40.25,40.37,40.0751,40.35,36895,0
+AVRE.US,D,20230330,000000,40.72,40.83,40.7,40.81,22192,0
+AVRE.US,D,20230331,000000,40.95,41.46,40.93,41.46,30029,0
+AVRE.US,D,20230403,000000,41.59,41.75,41.27,41.44,17887,0
+AVRE.US,D,20230404,000000,41.57,41.57,41.2702,41.51,22402,0
+AVRE.US,D,20230405,000000,41.3826,41.3826,41.1401,41.22,20476,0
+AVRE.US,D,20230406,000000,41.21,41.44,41.08,41.44,21519,0
+AVRE.US,D,20230410,000000,41.15,41.5,40.9705,41.49,31346,0
+AVRE.US,D,20230411,000000,41.49,41.74,41.48,41.55,21509,0
+AVRE.US,D,20230412,000000,41.74,41.9634,41.51,41.55,21188,0
+AVRE.US,D,20230413,000000,41.7,41.7,41.33,41.5989,77618,0
+AVRE.US,D,20230414,000000,41.6,41.64,40.84,41.07,32091,0
+AVRE.US,D,20230417,000000,41.05,41.69,41.05,41.69,15648,0
+AVRE.US,D,20230418,000000,41.75,41.75,41.48,41.6093,20213,0
+AVRE.US,D,20230419,000000,41.36,41.74,41.2701,41.62,12415,0
+AVRE.US,D,20230420,000000,41.49,41.6395,41.32,41.47,45682,0
+AVRE.US,D,20230421,000000,41.5711,41.6358,41.278,41.53,16853,0
+AVRE.US,D,20230424,000000,41.54,41.54,41.26,41.4443,354967,0
+AVRE.US,D,20230425,000000,41.325,41.325,41.11,41.11,46218,0
+AVRE.US,D,20230426,000000,41.16,41.37,40.84,40.86,25970,0
+AVRE.US,D,20230427,000000,41.23,41.66,41.13,41.56,10114,0
+AVRE.US,D,20230428,000000,41.56,42.07,41.56,41.99,33184,0
+AVRE.US,D,20230501,000000,42.01,42.1,41.7,41.7463,25732,0
+AVRE.US,D,20230502,000000,41.5,41.5,40.87,41.04,39401,0
+AVRE.US,D,20230503,000000,41.19,41.469,41,41.01,23065,0
+AVRE.US,D,20230504,000000,40.96,41.495,40.94,41.38,30101,0
+AVRE.US,D,20230505,000000,41.66,42.0799,41.66,41.94,29354,0
+AVRE.US,D,20230508,000000,41.94,41.97,41.7289,41.81,19528,0
+AVRE.US,D,20230509,000000,41.34,41.6193,41.23,41.508,12672,0
+AVRE.US,D,20230510,000000,41.7,41.8857,41.5,41.76,145480,0
+AVRE.US,D,20230511,000000,41.66,41.66,41.23,41.4189,56826,0
+AVRE.US,D,20230512,000000,41.39,41.39,41.08,41.37,12965,0
+AVRE.US,D,20230515,000000,41.51,41.51,41.37,41.48,14264,0
+AVRE.US,D,20230516,000000,41.28,41.28,40.57,40.6,19372,0
+AVRE.US,D,20230517,000000,40.58,40.969,40.58,40.8327,39060,0
+AVRE.US,D,20230518,000000,40.64,40.9999,40.26,40.45,33560,0
+AVRE.US,D,20230519,000000,40.53,40.785,40.44,40.54,33432,0
+AVRE.US,D,20230522,000000,40.5108,40.8299,40.35,40.58,124712,0
+AVRE.US,D,20230523,000000,40.5986,40.8087,40.27,40.34,42035,0
+AVRE.US,D,20230524,000000,40.11,40.11,39.53,39.5704,13222,0
+AVRE.US,D,20230525,000000,39.57,39.63,39.2956,39.4605,32323,0
+AVRE.US,D,20230526,000000,39.53,39.8868,39.393,39.87,24925,0
+AVRE.US,D,20230530,000000,39.98,40.3,39.8597,39.95,100807,0
+AVRE.US,D,20230531,000000,39.76,40.09,39.73,40.08,36037,0
+AVRE.US,D,20230601,000000,39.95,40.34,39.89,40.17,23340,0
+AVRE.US,D,20230602,000000,40.74,41.07,40.57,41.03,227068,0
+AVRE.US,D,20230605,000000,40.99,42.17,40.79,40.81,15148,0
+AVRE.US,D,20230606,000000,40.78,41.11,40.78,41.08,24077,0
+AVRE.US,D,20230607,000000,41.11,41.49,41.11,41.44,31942,0
+AVRE.US,D,20230608,000000,41.26,41.3,40.95,41.23,21501,0
+AVRE.US,D,20230609,000000,41.24,41.24,40.98,41.0747,19089,0
+AVRE.US,D,20230612,000000,41.01,41.028,40.77,41.01,17449,0
+AVRE.US,D,20230613,000000,41.07,41.21,41.05,41.1515,21269,0
+AVRE.US,D,20230614,000000,41.37,41.72,41.125,41.32,19672,0
+AVRE.US,D,20230615,000000,41.433,41.6,41.28,41.55,21728,0
+AVRE.US,D,20230616,000000,41.83,41.85,41.58,41.58,18998,0
+AVRE.US,D,20230620,000000,41.13,41.13,40.82,40.85,26034,0
+AVRE.US,D,20230621,000000,40.626,40.7896,40.5002,40.71,23001,0
+AVRE.US,D,20230622,000000,40.64,40.64,39.895,40.04,41840,0
+AVRE.US,D,20230623,000000,39.75,39.83,39.38,39.4084,251378,0
+AVRE.US,D,20230626,000000,39.43,40.08,39.43,40.06,58871,0
+AVRE.US,D,20230627,000000,40.3,40.509,40.0884,40.49,48749,0
+AVRE.US,D,20230628,000000,40.3702,40.5994,40.299,40.46,60514,0
+AVRE.US,D,20230629,000000,40.45,40.74,40.45,40.74,21559,0
+AVRE.US,D,20230630,000000,41.02,41.02,40.545,40.94,33872,0
+AVRE.US,D,20230703,000000,40.97,41.47,40.945,41.3408,8865,0
+AVRE.US,D,20230705,000000,41.3,41.6421,41.13,41.48,30956,0
+AVRE.US,D,20230706,000000,41.2,41.2,40.7,41.1459,28258,0
+AVRE.US,D,20230707,000000,40.99,41.2275,40.8942,40.97,29775,0
+AVRE.US,D,20230710,000000,40.85,41.1073,40.82,41.05,15442,0
+AVRE.US,D,20230711,000000,41.3,41.69,41.18,41.6688,22164,0
+AVRE.US,D,20230712,000000,42.11,42.34,42.06,42.06,24341,0
+AVRE.US,D,20230713,000000,42.26,42.49,42.09,42.49,14478,0
+AVRE.US,D,20230714,000000,42.41,42.44,42.2602,42.42,25018,0
+AVRE.US,D,20230717,000000,42.26,42.32,42.11,42.11,13847,0
+AVRE.US,D,20230718,000000,42.01,42.0399,41.571,41.85,26121,0
+AVRE.US,D,20230719,000000,42.13,42.3897,42.13,42.33,51856,0
+AVRE.US,D,20230720,000000,42.19,42.27,41.8835,42.27,93360,0
+AVRE.US,D,20230721,000000,42.33,42.48,42.24,42.39,32938,0
+AVRE.US,D,20230724,000000,42.39,42.68,42.38,42.61,10254,0
+AVRE.US,D,20230725,000000,42.54,42.6765,42.33,42.33,10811,0
+AVRE.US,D,20230726,000000,42.31,42.68,42.31,42.66,19309,0
+AVRE.US,D,20230727,000000,42.89,42.89,42.01,42.01,22418,0
+AVRE.US,D,20230728,000000,42.24,42.24,41.85,41.87,20718,0
+AVRE.US,D,20230731,000000,41.8485,42.1419,41.819,41.97,18129,0
+AVRE.US,D,20230801,000000,41.7,41.8399,41.6,41.74,26500,0
+AVRE.US,D,20230802,000000,43.48,43.48,41.2782,41.44,30323,0
+AVRE.US,D,20230803,000000,41.19,41.19,40.65,41.11,21575,0
+AVRE.US,D,20230804,000000,41.04,41.3599,40.6918,40.83,18085,0
+AVRE.US,D,20230807,000000,40.96,41.2888,40.94,41.2539,32254,0
+AVRE.US,D,20230808,000000,41.05,41.055,40.69,41.01,22283,0
+AVRE.US,D,20230809,000000,40.9,41.14,40.72,41.05,43383,0
+AVRE.US,D,20230810,000000,41.1588,41.3,40.86,40.92,18620,0
+AVRE.US,D,20230811,000000,40.77,40.91,40.7587,40.8334,17515,0
+AVRE.US,D,20230814,000000,40.64,40.65,40.46,40.5534,17631,0
+AVRE.US,D,20230815,000000,43.95,43.95,40.075,40.123,16385,0
+AVRE.US,D,20230816,000000,40.1142,40.2091,39.775,39.82,19420,0
+AVRE.US,D,20230817,000000,39.98,40.0438,39.6,39.6,13930,0
+AVRE.US,D,20230818,000000,39.41,39.7299,39.41,39.62,28823,0
+AVRE.US,D,20230821,000000,39.67,39.67,39.1094,39.31,29636,0
+AVRE.US,D,20230822,000000,39.4211,39.54,39.39,39.5,25342,0
+AVRE.US,D,20230823,000000,39.725,40.1192,39.725,40.02,31564,0
+AVRE.US,D,20230824,000000,40.08,40.4214,39.828,39.87,46221,0
+AVRE.US,D,20230825,000000,39.85,40.1296,39.85,39.98,103801,0
+AVRE.US,D,20230828,000000,40.13,40.41,40.13,40.26,32203,0
+AVRE.US,D,20230829,000000,40.155,40.71,40.155,40.7,50859,0
+AVRE.US,D,20230830,000000,40.81,40.92,40.6907,40.87,27206,0
+AVRE.US,D,20230831,000000,40.85,40.86,40.57,40.62,34399,0
+AVRE.US,D,20230901,000000,40.78,40.78,40.4368,40.53,27145,0
+AVRE.US,D,20230905,000000,40.48,40.48,40.04,40.0792,20693,0
+AVRE.US,D,20230906,000000,40.025,40.03,39.7541,40.03,40145,0
+AVRE.US,D,20230907,000000,39.98,40.3099,39.9,40.22,15032,0
+AVRE.US,D,20230908,000000,40.24,40.24,39.96,39.98,6112,0
+AVRE.US,D,20230911,000000,40.1281,40.18,40.01,40.13,13292,0
+AVRE.US,D,20230912,000000,40.0091,40.14,39.8293,40.0916,26058,0
+AVRE.US,D,20230913,000000,40.0028,40.0028,39.7048,39.73,39435,0
+AVRE.US,D,20230914,000000,40.06,40.4896,40.06,40.38,15716,0
+AVRE.US,D,20230915,000000,40.275,40.36,40.238,40.2446,20399,0
+AVRE.US,D,20230918,000000,39.98,40.1099,39.9,39.93,13874,0
+AVRE.US,D,20230919,000000,39.95,39.9734,39.74,39.79,13607,0
+AVRE.US,D,20230920,000000,40.08,40.28,39.855,39.8641,17406,0
+AVRE.US,D,20230921,000000,38.93,38.93,38.3977,38.4152,20472,0
+AVRE.US,D,20230922,000000,38.37,38.5499,38.11,38.15,38939,0
+AVRE.US,D,20230925,000000,37.96,38.44,37.7694,38.09,112648,0
+AVRE.US,D,20230926,000000,37.8,37.82,37.3528,37.45,23851,0
+AVRE.US,D,20230927,000000,37.53,37.6184,36.987,37.1356,85475,0
+AVRE.US,D,20230928,000000,37.25,37.5,37.16,37.41,102216,0
+AVRE.US,D,20230929,000000,37.87,37.96,37.4114,37.57,40826,0
+AVRE.US,D,20231002,000000,37.37,37.37,36.73,36.91,94269,0
+AVRE.US,D,20231003,000000,36.7064,36.8629,36.2,36.3,56779,0
+AVRE.US,D,20231004,000000,36.41,36.62,36.06,36.58,122491,0
+AVRE.US,D,20231005,000000,36.74,36.9499,36.5505,36.84,141084,0
+AVRE.US,D,20231006,000000,36.5,37.2299,36.39,36.99,77310,0
+AVRE.US,D,20231009,000000,36.8,37.425,36.8,37.31,79081,0
+AVRE.US,D,20231010,000000,37.45,37.84,37.3884,37.53,74141,0
+AVRE.US,D,20231011,000000,37.76,38.08,37.76,38.0376,121073,0
+AVRE.US,D,20231012,000000,37.85,37.85,37.425,37.57,49834,0
+AVRE.US,D,20231013,000000,37.64,37.64,37.3,37.39,28956,0
+AVRE.US,D,20231016,000000,37.55,37.8094,37.36,37.7,23189,0
+AVRE.US,D,20231017,000000,37.48,38.04,37.48,37.7,211681,0
+AVRE.US,D,20231018,000000,37.5,37.53,36.89,36.89,178840,0
+AVRE.US,D,20231019,000000,36.83,36.8899,36.2,36.3025,533683,0
+AVRE.US,D,20231020,000000,36.19,36.4,36.02,36.03,67075,0
+AVRE.US,D,20231023,000000,35.81,36.1786,35.6681,35.81,60749,0
+AVRE.US,D,20231024,000000,35.97,36.2389,35.97,36.15,119617,0
+AVRE.US,D,20231025,000000,35.9,35.9,35.4207,35.51,69819,0
+AVRE.US,D,20231026,000000,35.47,36.0781,35.031,35.95,120144,0
+AVRE.US,D,20231027,000000,35.76,35.8996,35.4501,35.52,47759,0
+AVRE.US,D,20231030,000000,35.81,35.8285,35.39,35.8,149687,0
+AVRE.US,D,20231031,000000,36,36.34,35.9,36.34,154073,0
+AVRE.US,D,20231101,000000,36.28,36.61,36.19,36.55,193930,0
+AVRE.US,D,20231102,000000,37.15,37.88,37.15,37.82,40664,0
+AVRE.US,D,20231103,000000,38.32,38.99,38.32,38.55,42955,0
+AVRE.US,D,20231106,000000,38.47,38.47,37.91,38.09,42626,0
+AVRE.US,D,20231107,000000,37.7,37.8298,37.65,37.66,155140,0
+AVRE.US,D,20231108,000000,37.86,37.91,37.72,37.89,57741,0
+AVRE.US,D,20231109,000000,37.89,37.89,37.3374,37.41,38046,0
+AVRE.US,D,20231110,000000,37.47,37.7682,37.365,37.72,28229,0
+AVRE.US,D,20231113,000000,37.28,37.5793,37.28,37.42,107424,0
+AVRE.US,D,20231114,000000,38.85,39.4,38.85,39.21,125409,0
+AVRE.US,D,20231115,000000,39.445,39.5699,39.33,39.36,30542,0
+AVRE.US,D,20231116,000000,39.33,39.4,39.17,39.28,30424,0
+AVRE.US,D,20231117,000000,39.48,39.48,39.23,39.27,36242,0
+AVRE.US,D,20231120,000000,39.23,39.6276,39.23,39.6,280603,0
+AVRE.US,D,20231121,000000,39.58,39.58,39.2743,39.39,47858,0
+AVRE.US,D,20231122,000000,39.54,39.5584,39.2787,39.48,35886,0
+AVRE.US,D,20231124,000000,39.5192,39.62,39.463,39.5971,7351,0
+AVRE.US,D,20231127,000000,39.7,39.8989,39.6638,39.77,21027,0
+AVRE.US,D,20231128,000000,39.67,39.949,39.66,39.94,92983,0
+AVRE.US,D,20231129,000000,40.21,40.4,40.12,40.15,28973,0
+AVRE.US,D,20231130,000000,40.14,40.42,40.1,40.41,19142,0
+AVRE.US,D,20231201,000000,40.28,41.12,40.28,41.12,44404,0
+AVRE.US,D,20231204,000000,40.95,41.28,40.915,41.28,34863,0
+AVRE.US,D,20231205,000000,41.12,41.15,40.97,41.15,38569,0
+AVRE.US,D,20231206,000000,41.39,41.505,41.075,41.09,19080,0
+AVRE.US,D,20231207,000000,41.1959,41.3397,41.14,41.25,26469,0
+AVRE.US,D,20231208,000000,41.1212,41.18,40.89,41.18,63988,0
+AVRE.US,D,20231211,000000,41,41.26,41,41.26,120662,0
+AVRE.US,D,20231212,000000,41.2,41.35,41.085,41.29,50241,0
+AVRE.US,D,20231213,000000,41.32,42.6,41.2394,42.58,58922,0
+AVRE.US,D,20231214,000000,43.31,43.8533,43.31,43.68,77139,0
+AVRE.US,D,20231215,000000,43.49,43.49,42.89,43.12,25970,0
+AVRE.US,D,20231218,000000,42.7,42.7,42.4,42.4,149186,0
+AVRE.US,D,20231219,000000,42.66,42.9,42.66,42.79,35174,0
+AVRE.US,D,20231220,000000,42.72,43.07,42.37,42.37,166073,0
+AVRE.US,D,20231221,000000,42.68,42.7423,42.3,42.69,293133,0
+AVRE.US,D,20231222,000000,42.87,43.17,42.72,42.89,108352,0
+AVRE.US,D,20231226,000000,42.98,43.25,42.95,43.07,57749,0
+AVRE.US,D,20231227,000000,43.1212,43.42,43.1212,43.33,104308,0
+AVRE.US,D,20231228,000000,43.44,43.58,43.35,43.58,153253,0
+AVRE.US,D,20231229,000000,43.44,43.53,43.2601,43.31,28748,0
+AVRE.US,D,20240102,000000,43.23,43.4441,43.171,43.42,25201,0
+AVRE.US,D,20240103,000000,42.99,42.99,42.57,42.63,32070,0
+AVRE.US,D,20240104,000000,42.48,42.73,42.3801,42.45,32888,0
+AVRE.US,D,20240105,000000,42.4,42.82,42.25,42.5,23799,0
+AVRE.US,D,20240108,000000,42.5182,43.03,42.5182,43.0275,31841,0
+AVRE.US,D,20240109,000000,42.73,42.8502,42.585,42.7,40239,0
+AVRE.US,D,20240110,000000,42.71,42.91,42.69,42.79,23625,0
+AVRE.US,D,20240111,000000,42.69,42.69,42.3,42.53,13878,0
+AVRE.US,D,20240112,000000,42.83,42.9,42.63,42.82,45631,0
+AVRE.US,D,20240116,000000,42.47,42.5907,42.3,42.42,29185,0
+AVRE.US,D,20240117,000000,41.85,42.0883,41.2501,41.62,106421,0
+AVRE.US,D,20240118,000000,41.59,41.59,41.18,41.38,22798,0
+AVRE.US,D,20240119,000000,41.22,41.7898,41.2109,41.68,28551,0
+AVRE.US,D,20240122,000000,41.88,42.12,41.79,41.9,36560,0
+AVRE.US,D,20240123,000000,41.91,41.91,41.47,41.65,20147,0
+AVRE.US,D,20240124,000000,42.12,42.12,41.21,41.21,40626,0
+AVRE.US,D,20240125,000000,41.51,41.67,41.3801,41.5,27913,0
+AVRE.US,D,20240126,000000,41.475,41.58,41.4298,41.49,29965,0
+AVRE.US,D,20240129,000000,41.48,41.79,41.42,41.72,61843,0
+AVRE.US,D,20240130,000000,41.69,41.695,41.41,41.51,34279,0
+AVRE.US,D,20240131,000000,41.69,41.9432,41.258,41.32,35953,0
+AVRE.US,D,20240201,000000,41.25,41.86,41.06,41.79,37326,0
+AVRE.US,D,20240202,000000,41.6,41.6292,40.9975,41.45,21040,0
+AVRE.US,D,20240205,000000,41.08,41.08,40.7032,40.75,57022,0
+AVRE.US,D,20240206,000000,40.73,41.25,40.73,41.23,29199,0
+AVRE.US,D,20240207,000000,41.28,41.2895,41.02,41.08,27628,0
+AVRE.US,D,20240208,000000,41.03,41.389,41.03,41.31,30846,0
+AVRE.US,D,20240209,000000,41.28,41.37,40.99,41.32,31282,0
+AVRE.US,D,20240212,000000,41.41,41.46,41.2571,41.28,46837,0
+AVRE.US,D,20240213,000000,40.55,40.55,40.11,40.52,33508,0
+AVRE.US,D,20240214,000000,40.81,40.99,40.62,40.76,242730,0
+AVRE.US,D,20240215,000000,41.08,41.63,41.08,41.55,31053,0
+AVRE.US,D,20240216,000000,41.24,41.46,41.24,41.25,43922,0
+AVRE.US,D,20240220,000000,41.2,41.3699,41.12,41.2,41652,0
+AVRE.US,D,20240221,000000,41.26,41.48,41.26,41.46,76232,0
+AVRE.US,D,20240222,000000,41.53,41.57,41.3808,41.5,63584,0
+AVRE.US,D,20240223,000000,41.57,41.65,41.425,41.49,76066,0
+AVRE.US,D,20240226,000000,41.55,41.55,41.0182,41.1,85186,0
+AVRE.US,D,20240227,000000,41.2,41.29,41,41.07,118297,0
+AVRE.US,D,20240228,000000,40.92,41.3637,40.92,41.25,62801,0
+AVRE.US,D,20240229,000000,41.56,41.649,41.38,41.53,188034,0
+AVRE.US,D,20240301,000000,41.49,41.84,41.141,41.84,34488,0
+AVRE.US,D,20240304,000000,41.63,42.24,41.6197,42.2,28924,0
+AVRE.US,D,20240305,000000,42.14,42.32,41.7147,41.85,35415,0
+AVRE.US,D,20240306,000000,42.21,42.22,41.99,42.15,25077,0
+AVRE.US,D,20240307,000000,42.37,42.37,42.05,42.25,46955,0
+AVRE.US,D,20240308,000000,42.53,42.7,42.53,42.63,46433,0
+AVRE.US,D,20240311,000000,42.505,42.52,42.34,42.5,95061,0
+AVRE.US,D,20240312,000000,42.26,42.43,42.125,42.32,26827,0
+AVRE.US,D,20240313,000000,42.31,42.49,42.09,42.18,23953,0
+AVRE.US,D,20240314,000000,42.19,42.19,41.38,41.66,18231,0
+AVRE.US,D,20240315,000000,41.62,41.78,41.46,41.62,371556,0
+AVRE.US,D,20240318,000000,41.59,41.655,41.4757,41.49,22568,0
+AVRE.US,D,20240319,000000,41.5343,41.59,41.3598,41.54,25596,0
+AVRE.US,D,20240320,000000,41.33,41.86,41.29,41.81,61319,0
+AVRE.US,D,20240321,000000,41.76,41.8399,41.5164,41.67,18639,0
+AVRE.US,D,20240322,000000,41.7,41.705,41.35,41.38,34102,0
+AVRE.US,D,20240325,000000,41.56,41.565,41.28,41.28,87578,0
+AVRE.US,D,20240326,000000,41.43,41.43,41.195,41.2,38692,0
+AVRE.US,D,20240327,000000,41.41,42.01,41.41,42.01,25281,0
+AVRE.US,D,20240328,000000,42.125,42.28,42.1005,42.28,16139,0
+AVRE.US,D,20240401,000000,42.32,42.32,41.69,41.7,41941,0
+AVRE.US,D,20240402,000000,41.42,41.42,41.125,41.17,23426,0
+AVRE.US,D,20240403,000000,41.01,41.22,41,41.17,37726,0
+AVRE.US,D,20240404,000000,41.46,41.62,40.8469,40.93,22859,0
+AVRE.US,D,20240405,000000,40.92,41.1897,40.8607,41.13,82875,0
+AVRE.US,D,20240408,000000,41.37,41.57,41.3053,41.56,45604,0
+AVRE.US,D,20240409,000000,41.75,41.97,41.64,41.97,19021,0
+AVRE.US,D,20240410,000000,41.11,41.11,40.38,40.51,57824,0
+AVRE.US,D,20240411,000000,40.71,40.85,40.32,40.57,93894,0
+AVRE.US,D,20240412,000000,40.3,40.31,39.9561,40.08,31394,0
+AVRE.US,D,20240415,000000,40.18,40.22,39.36,39.47,59143,0
+AVRE.US,D,20240416,000000,39.16,39.275,39.005,39.04,397522,0
+AVRE.US,D,20240417,000000,39.09,39.17,38.83,38.9,60281,0
+AVRE.US,D,20240418,000000,39.04,39.0423,38.7401,38.89,31801,0
+AVRE.US,D,20240419,000000,38.91,39.1216,38.8832,39.05,30803,0
+AVRE.US,D,20240422,000000,39.22,39.4897,39.13,39.397,38766,0
+AVRE.US,D,20240423,000000,39.52,39.86,39.52,39.73,25098,0
+AVRE.US,D,20240424,000000,39.5,39.72,39.5,39.66,39428,0
+AVRE.US,D,20240425,000000,39.37,39.56,39.135,39.5,35816,0
+AVRE.US,D,20240426,000000,39.63,39.69,39.5068,39.53,20700,0
+AVRE.US,D,20240429,000000,39.75,39.99,39.75,39.95,76427,0
+AVRE.US,D,20240430,000000,39.7,39.8283,39.3,39.3,29908,0
+AVRE.US,D,20240501,000000,39.35,39.9799,39.27,39.41,42993,0
+AVRE.US,D,20240502,000000,39.67,40.1524,39.63,40.1,16171,0
+AVRE.US,D,20240503,000000,40.58,40.67,40.33,40.44,27870,0
+AVRE.US,D,20240506,000000,40.66,40.66,40.3126,40.51,25966,0
+AVRE.US,D,20240507,000000,40.69,40.875,40.69,40.8,27799,0
+AVRE.US,D,20240508,000000,40.58,40.6,40.428,40.56,122381,0
+AVRE.US,D,20240509,000000,40.85,41.16,40.85,41.16,18285,0
+AVRE.US,D,20240510,000000,41.1775,41.1792,40.8926,41.01,27913,0
+AVRE.US,D,20240513,000000,41.14,41.25,40.97,41.13,27712,0
+AVRE.US,D,20240514,000000,41.24,41.43,41.1171,41.34,20467,0
+AVRE.US,D,20240515,000000,41.81,42.0256,41.81,42,98676,0
+AVRE.US,D,20240516,000000,42.0572,42.19,42.02,42.04,15860,0
+AVRE.US,D,20240517,000000,41.94,42.05,41.865,42.05,21217,0
+AVRE.US,D,20240520,000000,41.95,42.01,41.7,41.7033,115182,0
+AVRE.US,D,20240521,000000,41.65,41.767,41.6,41.74,57972,0
+AVRE.US,D,20240522,000000,41.58,41.66,41.29,41.41,25948,0
+AVRE.US,D,20240523,000000,41.39,41.39,40.6,40.6,28438,0
+AVRE.US,D,20240524,000000,40.76,40.82,40.6524,40.71,19789,0
+AVRE.US,D,20240528,000000,40.9,40.9,40.51,40.53,24558,0
+AVRE.US,D,20240529,000000,40.18,40.2,40.0381,40.18,25816,0
+AVRE.US,D,20240530,000000,40.35,40.7599,40.33,40.7,46915,0
+AVRE.US,D,20240531,000000,40.91,41.32,40.84,41.32,30191,0
+AVRE.US,D,20240603,000000,41.44,41.465,41.2181,41.2815,23418,0
+AVRE.US,D,20240604,000000,41.31,41.71,41.2401,41.62,21024,0
+AVRE.US,D,20240605,000000,41.74,41.74,41.455,41.66,26725,0
+AVRE.US,D,20240606,000000,41.4,41.7099,41.4,41.7,24187,0
+AVRE.US,D,20240607,000000,41.22,41.2973,41.115,41.12,14471,0
+AVRE.US,D,20240610,000000,41.115,41.4,41.075,41.2407,28449,0
+AVRE.US,D,20240611,000000,40.97,41.1087,40.8998,40.94,20119,0
+AVRE.US,D,20240612,000000,41.8,41.88,41.3299,41.34,28884,0
+AVRE.US,D,20240613,000000,41.36,41.5,41.14,41.39,21276,0
+AVRE.US,D,20240614,000000,41.2,41.42,41.1,41.42,248966,0
+AVRE.US,D,20240617,000000,41.34,41.43,41.02,41.39,475807,0
+AVRE.US,D,20240618,000000,41.35,41.4999,41.32,41.41,22685,0
+AVRE.US,D,20240620,000000,41.4,41.51,41.22,41.51,47577,0
+AVRE.US,D,20240621,000000,41.29,41.37,41.2,41.37,21953,0
+AVRE.US,D,20240624,000000,41.035,41.5799,41.02,41.34,19370,0
+AVRE.US,D,20240625,000000,41.23,41.23,40.77,40.85,46937,0
+AVRE.US,D,20240626,000000,40.64,40.76,40.53,40.7002,27135,0
+AVRE.US,D,20240627,000000,40.73,40.9699,40.65,40.93,38625,0
+AVRE.US,D,20240628,000000,41.09,41.22,40.924,41.22,292848,0
+AVRE.US,D,20240701,000000,41.29,41.29,40.7109,40.95,48963,0
+AVRE.US,D,20240702,000000,40.93,41.08,40.875,41.06,26576,0
+AVRE.US,D,20240703,000000,41.21,41.3991,41.1601,41.22,16023,0
+AVRE.US,D,20240705,000000,41.31,41.415,41.15,41.41,18210,0
+AVRE.US,D,20240708,000000,41.42,41.495,41.3,41.33,56202,0
+AVRE.US,D,20240709,000000,41.33,41.46,41.085,41.35,29382,0
+AVRE.US,D,20240710,000000,41.56,41.76,41.44,41.76,23711,0
+AVRE.US,D,20240711,000000,42.21,42.7899,42.21,42.68,42088,0
+AVRE.US,D,20240712,000000,43,43.27,43,43.07,30407,0
+AVRE.US,D,20240715,000000,43.15,43.2587,42.99,43.2,21434,0
+AVRE.US,D,20240716,000000,43.3,43.67,43.214,43.62,37049,0
+AVRE.US,D,20240717,000000,43.49,44.1,43.48,43.8792,83139,0
+AVRE.US,D,20240718,000000,43.79,44.06,43.468,43.54,17463,0
+AVRE.US,D,20240719,000000,43.46,43.48,43.28,43.43,23262,0
+AVRE.US,D,20240722,000000,43.58,43.79,43.33,43.77,72777,0
+AVRE.US,D,20240723,000000,43.65,43.75,43.5,43.63,17721,0
+AVRE.US,D,20240724,000000,43.58,43.64,42.98,42.98,27539,0
+AVRE.US,D,20240725,000000,42.99,43.28,42.64,42.71,25115,0
+AVRE.US,D,20240726,000000,42.95,43.34,42.9,43.31,45796,0
+AVRE.US,D,20240729,000000,43.37,43.54,43.17,43.4,11548,0
+AVRE.US,D,20240730,000000,43.6,43.775,43.5402,43.775,18538,0
+AVRE.US,D,20240731,000000,43.97,44.1298,43.77,43.77,51430,0
+AVRE.US,D,20240801,000000,43.97,44.4,43.85,44.19,79381,0
+AVRE.US,D,20240802,000000,44.12,44.62,44.02,44.32,75676,0
+AVRE.US,D,20240805,000000,43.52,43.864,43.03,43.1,85460,0
+AVRE.US,D,20240806,000000,43.16,44.1681,43.16,43.8577,24528,0
+AVRE.US,D,20240807,000000,44.25,44.4453,43.68,43.71,35664,0
+AVRE.US,D,20240808,000000,43.78,44.08,43.72,44.04,35384,0
+AVRE.US,D,20240809,000000,44.06,44.389,43.99,44.35,24155,0
+AVRE.US,D,20240812,000000,44.24,44.24,43.8641,44.11,54341,0
+AVRE.US,D,20240813,000000,44.31,44.56,44.262,44.51,59576,0
+AVRE.US,D,20240814,000000,44.66,44.82,44.56,44.7,9158,0
+AVRE.US,D,20240815,000000,44.8,44.91,44.55,44.62,27430,0
+AVRE.US,D,20240816,000000,44.5,44.63,44.445,44.6,24726,0
+AVRE.US,D,20240819,000000,44.72,45.015,44.72,44.99,14312,0
+AVRE.US,D,20240820,000000,44.88,44.93,44.805,44.9071,14161,0
+AVRE.US,D,20240821,000000,44.88,45.1305,44.795,45.06,22489,0
+AVRE.US,D,20240822,000000,45.18,45.19,44.9988,45.17,24195,0
+AVRE.US,D,20240823,000000,45.44,46.14,45.3566,46.14,26643,0
+AVRE.US,D,20240826,000000,46.27,46.3199,46.03,46.11,15151,0
+AVRE.US,D,20240827,000000,45.98,46.27,45.98,46.2608,26827,0
+AVRE.US,D,20240828,000000,46.19,46.3,45.895,46.1,17669,0
+AVRE.US,D,20240829,000000,46.13,46.13,45.78,45.8927,19625,0
+AVRE.US,D,20240830,000000,46.02,46.3,45.815,46.3,11139,0
+AVRE.US,D,20240903,000000,46.11,46.345,45.99,46.16,493336,0
+AVRE.US,D,20240904,000000,46.25,46.69,46.228,46.38,15750,0
+AVRE.US,D,20240905,000000,46.73,46.77,46.365,46.49,13828,0
+AVRE.US,D,20240906,000000,46.48,46.48,46.1647,46.44,28290,0
+AVRE.US,D,20240909,000000,46.5,47.0059,46.4706,46.87,16567,0
+AVRE.US,D,20240910,000000,47,47.51,47,47.51,17823,0
+AVRE.US,D,20240911,000000,47.28,47.4499,46.7597,47.4294,33085,0
+AVRE.US,D,20240912,000000,47.3799,47.7,47.21,47.7,52438,0
+AVRE.US,D,20240913,000000,47.95,48.06,47.84,48.0017,27982,0
+AVRE.US,D,20240916,000000,48.23,48.34,48.13,48.28,55744,0
+AVRE.US,D,20240917,000000,48.3,48.36,47.83,47.91,33081,0
+AVRE.US,D,20240918,000000,47.92,48.12,47.67,47.67,28400,0
+AVRE.US,D,20240919,000000,48.2,48.31,47.484,47.81,96224,0
+AVRE.US,D,20240920,000000,47.59,47.61,47.4576,47.55,23390,0
+AVRE.US,D,20240923,000000,47.03,47.34,46.99,47.31,26470,0
+AVRE.US,D,20240924,000000,47.26,47.52,47.16,47.37,32890,0
+AVRE.US,D,20240925,000000,47.46,47.54,47.1063,47.1723,40999,0
+AVRE.US,D,20240926,000000,47.37,47.37,46.8597,46.97,32294,0
+AVRE.US,D,20240927,000000,47.06,47.32,46.94,46.94,40505,0
+AVRE.US,D,20240930,000000,46.82,47.14,46.68,47.14,34629,0
+AVRE.US,D,20241001,000000,47.26,47.26,46.7932,46.91,17126,0
+AVRE.US,D,20241002,000000,46.67,46.75,46.42,46.59,19918,0
+AVRE.US,D,20241003,000000,46.47,46.49,46.1897,46.28,20423,0
+AVRE.US,D,20241004,000000,46.15,46.22,45.73,46.0334,32943,0
+AVRE.US,D,20241007,000000,45.8,45.86,45.3885,45.61,22937,0
+AVRE.US,D,20241008,000000,45.69,45.71,45.4645,45.65,25194,0
+AVRE.US,D,20241009,000000,45.54,45.61,45.4201,45.61,12193,0
+AVRE.US,D,20241010,000000,45.565,45.602,45.2004,45.34,25031,0
+AVRE.US,D,20241011,000000,45.43,45.7293,45.35,45.71,24195,0
+AVRE.US,D,20241014,000000,45.58,45.9506,45.5,45.84,14268,0
+AVRE.US,D,20241015,000000,45.98,46.4295,45.94,46.18,13237,0
+AVRE.US,D,20241016,000000,46.35,46.72,46.35,46.69,29502,0
+AVRE.US,D,20241017,000000,46.58,46.65,46.2907,46.32,20552,0
+AVRE.US,D,20241018,000000,46.36,46.5715,46.355,46.51,8959,0
+AVRE.US,D,20241021,000000,46.41,46.41,45.67,45.67,22987,0
+AVRE.US,D,20241022,000000,45.62,45.8319,45.56,45.7,17055,0
+AVRE.US,D,20241023,000000,45.51,46.08,45.51,46.02,35811,0
+AVRE.US,D,20241024,000000,46.07,46.1746,45.8601,45.98,31554,0
+AVRE.US,D,20241025,000000,46.31,46.31,45.5424,45.5424,14588,0
+AVRE.US,D,20241028,000000,45.79,45.92,45.67,45.69,27614,0
+AVRE.US,D,20241029,000000,45.54,45.62,45.36,45.36,21165,0
+AVRE.US,D,20241030,000000,45.62,45.88,45.5101,45.5602,20117,0
+AVRE.US,D,20241031,000000,45.3,45.315,44.83,44.83,33820,0
+AVRE.US,D,20241101,000000,45.1,45.16,44.44,44.44,69037,0
+AVRE.US,D,20241104,000000,44.66,44.97,44.66,44.79,55380,0
+AVRE.US,D,20241105,000000,44.79,45.29,44.7,45.28,23523,0
+AVRE.US,D,20241106,000000,45.14,45.37,43.89,44.21,169918,0
+AVRE.US,D,20241107,000000,44.32,44.7134,44.28,44.62,33414,0
+AVRE.US,D,20241108,000000,44.64,45.1299,44.64,45.03,55881,0
+AVRE.US,D,20241111,000000,45.07,45.2615,44.85,44.85,20351,0
+AVRE.US,D,20241112,000000,44.74,44.7992,44.25,44.31,21958,0
+AVRE.US,D,20241113,000000,44.51,44.7,44.4257,44.44,19812,0
+AVRE.US,D,20241114,000000,44.5021,44.5021,44.14,44.17,15083,0
+AVRE.US,D,20241115,000000,44.0566,44.33,44.0083,44.3062,17419,0
+AVRE.US,D,20241118,000000,44.24,44.6,44.2,44.55,18784,0
+AVRE.US,D,20241119,000000,44.41,44.9,44.38,44.86,29271,0
+AVRE.US,D,20241120,000000,44.56,44.65,44.37,44.63,32814,0
+AVRE.US,D,20241121,000000,44.59,44.96,44.5445,44.84,34334,0
+AVRE.US,D,20241122,000000,44.91,45.1307,44.9,45.08,20410,0
+AVRE.US,D,20241125,000000,45.38,45.66,45.33,45.56,36876,0
+AVRE.US,D,20241126,000000,45.48,45.6904,45.343645,45.64,13666,0
+AVRE.US,D,20241127,000000,45.86,46.21,45.86,46.03,18936,0
+AVRE.US,D,20241129,000000,46.07,46.14,45.88,45.8831,4479,0
+AVRE.US,D,20241202,000000,45.4237,45.71,45.16,45.3192,18561,0
+AVRE.US,D,20241203,000000,45.26,45.35,45.0511,45.0511,18302,0
+AVRE.US,D,20241204,000000,44.96,44.98,44.8076,44.89,26035,0
+AVRE.US,D,20241205,000000,44.71,44.8699,44.6527,44.85,28602,0
+AVRE.US,D,20241206,000000,44.88,44.93,44.5189,44.71,20825,0
+AVRE.US,D,20241209,000000,44.75,44.86,44.6803,44.75,21222,0
+AVRE.US,D,20241210,000000,44.3197,44.6,44.009,44.14,38142,0
+AVRE.US,D,20241211,000000,44.27,44.318,43.9602,44.09,24185,0
+AVRE.US,D,20241212,000000,43.9999,44.28,43.9,43.91,29554,0
+AVRE.US,D,20241213,000000,43.84,43.915,43.73,43.79,25594,0
+AVRE.US,D,20241216,000000,43.77,43.94,43.5517,43.5517,43938,0
+AVRE.US,D,20241217,000000,43.01,43.33,43.01,43.09,81772,0
+AVRE.US,D,20241218,000000,42.95,43.1133,41.6365,41.6365,78853,0
+AVRE.US,D,20241219,000000,41.69,41.76,41.03,41.03,65828,0
+AVRE.US,D,20241220,000000,41.07,42.02,41.07,41.69,135671,0
+AVRE.US,D,20241223,000000,41.53,41.85,41.43,41.85,191447,0
+AVRE.US,D,20241224,000000,41.95,42.11,41.78,42.11,23717,0
+AVRE.US,D,20241226,000000,42.1068,42.2399,42.06,42.2069,51045,0
+AVRE.US,D,20241227,000000,41.93,42.2038,41.796,41.89,69952,0
+AVRE.US,D,20241230,000000,41.5918,41.7,41.34,41.66,46893,0
+AVRE.US,D,20241231,000000,41.86,41.95,41.5901,41.92,95452,0
+AVRE.US,D,20250102,000000,41.99,41.99,41.5045,41.59,44557,0
+AVRE.US,D,20250103,000000,41.68,42.129,41.68,42.0675,35191,0
+AVRE.US,D,20250106,000000,42.29,42.29,41.6898,41.6898,78799,0
+AVRE.US,D,20250107,000000,41.99,41.99,41.39,41.49,47616,0
+AVRE.US,D,20250108,000000,41.06,41.47,41.06,41.47,29622,0
+AVRE.US,D,20250110,000000,41.06,41.07,40.57,40.62,84860,0
+AVRE.US,D,20250113,000000,40.54,40.9328,40.38,40.9328,60017,0
+AVRE.US,D,20250114,000000,41.1232,41.29,41.035,41.25,42638,0
+AVRE.US,D,20250115,000000,42.02,42.18,41.44,41.49,68570,0
+AVRE.US,D,20250116,000000,41.48,42.18,41.43,42.17,52133,0
+AVRE.US,D,20250117,000000,42.24,42.36,42.1352,42.1482,69163,0
+AVRE.US,D,20250121,000000,42.5699,42.835,42.31,42.835,52078,0
+AVRE.US,D,20250122,000000,42.78,42.78,42.14,42.15,36596,0
+AVRE.US,D,20250123,000000,42.1,42.45,41.92,42.45,56406,0
+AVRE.US,D,20250124,000000,42.44,42.82,42.44,42.619,37074,0
+AVRE.US,D,20250127,000000,42.5,43.0718,42.5,43.0718,71779,0
+AVRE.US,D,20250128,000000,42.88,42.89,42.44,42.57,119066,0
+AVRE.US,D,20250129,000000,42.56,42.6395,41.9515,42.15,40783,0
+AVRE.US,D,20250130,000000,42.46,42.9195,42.34,42.66,60760,0
+AVRE.US,D,20250131,000000,42.55,42.84,42.3872,42.4641,36721,0
+AVRE.US,D,20250203,000000,42.12,42.47,41.76,42.34,39182,0
+AVRE.US,D,20250204,000000,42.3,42.507,42.0562,42.47,71703,0
+AVRE.US,D,20250205,000000,42.69,43.11,42.6692,43.06,169158,0
+AVRE.US,D,20250206,000000,43.09,43.18,42.94,43.13,51664,0
+AVRE.US,D,20250207,000000,43.14,43.25,42.85,42.985,64385,0
+AVRE.US,D,20250210,000000,43.08,43.1061,42.785,43.07,29240,0
+AVRE.US,D,20250211,000000,42.86,43.24,42.86,43.24,22178,0
+AVRE.US,D,20250212,000000,42.71,43.14,42.63,43.018,41976,0
+AVRE.US,D,20250213,000000,43.1,43.49,42.93,43.47,41663,0
+AVRE.US,D,20250214,000000,43.6421,43.6496,43.275,43.31,19537,0
+AVRE.US,D,20250218,000000,43.38,43.6,43.2801,43.41,34816,0
+AVRE.US,D,20250219,000000,43.215,43.41,43.1501,43.36,26227,0
+AVRE.US,D,20250220,000000,43.315,43.7195,43.28,43.68,34327,0
+AVRE.US,D,20250221,000000,43.61,43.63,43.23,43.47,26579,0
+AVRE.US,D,20250224,000000,43.41,43.7199,43.21,43.54,55392,0
+AVRE.US,D,20250225,000000,43.64,44.09,43.64,43.98,40634,0
+AVRE.US,D,20250226,000000,43.967,43.9674,43.58,43.64,18161,0
+AVRE.US,D,20250227,000000,43.64,43.9172,43.64,43.7569,22627,0
+AVRE.US,D,20250228,000000,43.75,43.93,43.59,43.8952,87885,0
+AVRE.US,D,20250303,000000,43.98,44.4043,43.9771,44.23,32487,0
+AVRE.US,D,20250304,000000,44.13,44.32,43.7753,43.89,24100,0
+AVRE.US,D,20250305,000000,43.73,44.379,43.67,44.31,55974,0
+AVRE.US,D,20250306,000000,43.92,43.92,43.29,43.35,28373,0
+AVRE.US,D,20250307,000000,43.32,43.7552,43.2781,43.6461,49250,0
+AVRE.US,D,20250310,000000,43.54,43.895,43.11,43.18,39060,0
+AVRE.US,D,20250311,000000,43.18,43.42,42.6501,42.9,85881,0
+AVRE.US,D,20250312,000000,43.11,43.12,42.73,42.9,28340,0
+AVRE.US,D,20250313,000000,42.89,43.1411,42.3,42.33,34636,0
+AVRE.US,D,20250314,000000,42.61,43.01,42.5,43,53041,0
+AVRE.US,D,20250317,000000,43.2822,43.71,43,43.61,32946,0
+AVRE.US,D,20250318,000000,43.49,43.7079,43.295,43.35,30515,0
+AVRE.US,D,20250319,000000,43.405,43.63,43.15,43.4,32119,0
+AVRE.US,D,20250320,000000,43.24,43.5,43.23,43.3646,31192,0
+AVRE.US,D,20250321,000000,43.06,43.14,42.78,42.84,43416,0
+AVRE.US,D,20250324,000000,43.1,43.43,43.1,43.41,36030,0
+AVRE.US,D,20250325,000000,43.14,43.14,42.718,42.82,41101,0
+AVRE.US,D,20250326,000000,42.87,43.0537,42.8,42.915,41304,0
+AVRE.US,D,20250327,000000,42.88,43.2157,42.7237,42.83,32545,0
+AVRE.US,D,20250328,000000,42.88,42.94,42.6179,42.828,31157,0
+AVRE.US,D,20250331,000000,42.73,43.17,42.7,43.01,35590,0
+AVRE.US,D,20250401,000000,43.22,43.23,42.77,43.16,47261,0
+AVRE.US,D,20250402,000000,43.15,43.3955,42.9717,43.36,28825,0
+AVRE.US,D,20250403,000000,43.19,43.27,42.49,42.54,30923,0
+AVRE.US,D,20250404,000000,41.97,42.08,40.565,40.59,50224,0
+AVRE.US,D,20250407,000000,39.82,40.2601,39.03,39.4,180653,0
+AVRE.US,D,20250408,000000,40.28,40.52,38.37,38.75,180947,0
+AVRE.US,D,20250409,000000,38.58,40.949,37.71,40.79,227629,0
+AVRE.US,D,20250410,000000,40.4206,40.9,39.32,40.26,101266,0
+AVRE.US,D,20250411,000000,40.25,40.9294,39.8012,40.81,66395,0
+AVRE.US,D,20250414,000000,41.17,41.78,41.1,41.57,69094,0
+AVRE.US,D,20250415,000000,41.79,41.89,41.65,41.67,50656,0
+AVRE.US,D,20250416,000000,41.82,42.2004,41.65,41.83,53333,0
+AVRE.US,D,20250417,000000,41.98,42.7317,41.96,42.455,54884,0
+AVRE.US,D,20250421,000000,42.33,42.33,41.4065,41.845,44598,0
+AVRE.US,D,20250422,000000,42.37,42.7136,42.23,42.542,35025,0
+AVRE.US,D,20250423,000000,42.82,43.03,42.2464,42.46,64474,0
+AVRE.US,D,20250424,000000,42.4427,42.82,42.415,42.655,45058,0
+AVRE.US,D,20250425,000000,42.67,42.7123,42.36,42.61,50204,0
+AVRE.US,D,20250428,000000,42.61,42.9167,42.525,42.9167,44525,0
+AVRE.US,D,20250429,000000,42.88,43.2255,42.84,43.1,23233,0
+AVRE.US,D,20250430,000000,42.87,43.47,42.7367,43.34,90265,0
+AVRE.US,D,20250501,000000,43.52,43.7,43.22,43.22,201365,0
+AVRE.US,D,20250502,000000,43.88,44.1,43.79,44.05,77058,0
+AVRE.US,D,20250505,000000,43.9,44.16,43.9,43.98,19435,0
+AVRE.US,D,20250506,000000,43.91,44.1107,43.745,43.9,24069,0
+AVRE.US,D,20250507,000000,43.81,44.0628,43.6901,43.78,24078,0
+AVRE.US,D,20250508,000000,43.78,43.7996,43.42,43.49,26245,0
+AVRE.US,D,20250509,000000,43.54,43.87,43.535,43.76,18167,0
+AVRE.US,D,20250512,000000,43.91,44.18,43.6,43.77,37140,0
+AVRE.US,D,20250513,000000,43.54,43.62,43.0683,43.26,68699,0
+AVRE.US,D,20250514,000000,43.18,43.18,42.8261,42.9055,33790,0
+AVRE.US,D,20250515,000000,43.0199,43.61,43.01,43.61,18251,0
+AVRE.US,D,20250516,000000,43.6,44.09,43.6,44.09,10587,0
+AVRE.US,D,20250519,000000,43.81,44.23,43.78,44.23,42039,0
+AVRE.US,D,20250520,000000,44.105,44.11,43.98,44.03,31353,0
+AVRE.US,D,20250521,000000,43.92,43.92,43.1767,43.26,12131,0
+AVRE.US,D,20250522,000000,43.17,43.23,42.8318,43.08,56298,0
+AVRE.US,D,20250523,000000,43.03,43.32,43,43.22,75972,0
+AVRE.US,D,20250527,000000,43.42,43.9335,43.42,43.8007,29033,0
+AVRE.US,D,20250528,000000,43.63,43.8393,43.585,43.81,52929,0
+AVRE.US,D,20250529,000000,43.86,44.1864,43.7883,44.16,33339,0
+AVRE.US,D,20250530,000000,44.03,44.27,43.949,44.24,24363,0
+AVRE.US,D,20250602,000000,44.11,44.41,43.79,44.41,29779,0
+AVRE.US,D,20250603,000000,44.27,44.29,43.9514,44.16,31398,0
+AVRE.US,D,20250604,000000,44.17,44.37,44.01,44.24,32202,0
+AVRE.US,D,20250605,000000,44.21,44.34,44.0646,44.1,25480,0
+AVRE.US,D,20250606,000000,44.4,44.42,44.1001,44.3261,27025,0
+AVRE.US,D,20250609,000000,44.31,44.59,44.19,44.355,36954,0
+AVRE.US,D,20250610,000000,44.56,44.7,44.5045,44.7,25577,0
+AVRE.US,D,20250611,000000,44.79,44.8728,44.38,44.53,17996,0
+AVRE.US,D,20250612,000000,44.52,44.76,44.52,44.76,25081,0
+AVRE.US,D,20250613,000000,44.36,44.58,44.18,44.39,31335,0
+AVRE.US,D,20250616,000000,44.56,44.82,44.27,44.39,43278,0
+AVRE.US,D,20250617,000000,44.23,44.51,44.15,44.25,46258,0
+AVRE.US,D,20250618,000000,44.36,44.662,44.3,44.3477,22628,0
+AVRE.US,D,20250620,000000,44.6,44.67,44.3063,44.34,32108,0
+AVRE.US,D,20250623,000000,44.31,44.93,44.31,44.92,33487,0
+AVRE.US,D,20250624,000000,44.64,44.81,44.335,44.68,67535,0
+AVRE.US,D,20250625,000000,44.551,44.551,43.83,43.86,74231,0
+AVRE.US,D,20250626,000000,43.92,43.92,43.435,43.85,35349,0
+AVRE.US,D,20250627,000000,43.7493,44.21,43.7493,43.86,47609,0
+AVRE.US,D,20250630,000000,43.98,44.18,43.6561,44.16,57854,0
+AVRE.US,D,20250701,000000,44.11,44.61,44.1,44.41,58955,0
+AVRE.US,D,20250702,000000,44.27,44.47,44.13,44.46,35147,0
+AVRE.US,D,20250703,000000,44.48,44.6,44.3,44.5,22486,0
+AVRE.US,D,20250707,000000,44.41,44.5,43.9407,44.113,38949,0
+AVRE.US,D,20250708,000000,43.96,44.14,43.89,44.01,31410,0
+AVRE.US,D,20250709,000000,44.03,44.14,43.84,44.015,40959,0
+AVRE.US,D,20250710,000000,43.95,44.33,43.92,44.143,39367,0
+AVRE.US,D,20250711,000000,43.75,44.08,43.7154,44.013,44020,0
+AVRE.US,D,20250714,000000,44.15,44.32,43.99,44.32,35531,0
+AVRE.US,D,20250715,000000,44.19,44.33,43.73,43.78,53631,0
+AVRE.US,D,20250716,000000,43.98,44.18,43.875,44.17,25221,0
+AVRE.US,D,20250717,000000,44.15,44.2,43.97,44.14,34604,0
+AVRE.US,D,20250718,000000,44.2191,44.3335,44.0999,44.24,42518,0
+AVRE.US,D,20250721,000000,44.5,44.64,44.33,44.45,88045,0
+AVRE.US,D,20250722,000000,44.64,45.119,44.55,45.11,33671,0
+AVRE.US,D,20250723,000000,45.12,45.18,44.98,45.116,63133,0
+AVRE.US,D,20250724,000000,44.91,45.04,44.9,44.9,29700,0
+AVRE.US,D,20250725,000000,44.6728,44.84,44.51,44.84,17956,0
+AVRE.US,D,20250728,000000,44.6569,44.73,44.16,44.18,18469,0
+AVRE.US,D,20250729,000000,44.11,44.67,44.1,44.64,46190,0
+AVRE.US,D,20250730,000000,44.62,44.6483,43.9034,44.13,27869,0
+AVRE.US,D,20250731,000000,44.01,44.0252,43.4993,43.53,55983,0
+AVRE.US,D,20250801,000000,43.68,43.8,43.36,43.628,53130,0
+AVRE.US,D,20250804,000000,43.81,44.0868,43.8,44.06,92724,0
+AVRE.US,D,20250805,000000,43.98,44.239,43.98,44.16,41460,0
+AVRE.US,D,20250806,000000,44.29,44.35,44.004,44.03,34520,0
+AVRE.US,D,20250807,000000,44.19,44.25,43.931,44.17,59129,0
+AVRE.US,D,20250808,000000,44.1998,44.29,43.93,43.96,30846,0
+AVRE.US,D,20250811,000000,43.97,44,43.7001,43.78,37581,0
+AVRE.US,D,20250812,000000,43.85,43.969,43.61,43.969,28846,0
+AVRE.US,D,20250813,000000,44.1,44.26,43.9058,44.23,43446,0
+AVRE.US,D,20250814,000000,43.92,44.01,43.68,43.94,40962,0
+AVRE.US,D,20250815,000000,43.95,44.19,43.93,44.13,24981,0
+AVRE.US,D,20250818,000000,44.0213,44.105,43.81,43.81,54839,0
+AVRE.US,D,20250819,000000,44.03,44.44,43.98,44.44,69652,0
+AVRE.US,D,20250820,000000,44.5,44.9,44.5,44.674,48504,0
+AVRE.US,D,20250821,000000,44.425,44.59,44.35,44.49,40045,0
+AVRE.US,D,20250822,000000,44.63,45.27,44.63,45.11,47659,0
+AVRE.US,D,20250825,000000,45.0308,45.1018,44.7773,44.8,26977,0
+AVRE.US,D,20250826,000000,44.74,44.84,44.615,44.67,33712,0
+AVRE.US,D,20250827,000000,44.855,44.97,44.59,44.93,179490,0
+AVRE.US,D,20250828,000000,44.805,45,44.67,44.86,44015,0
+AVRE.US,D,20250829,000000,44.81,45.02,44.8,45.02,38697,0
+AVRE.US,D,20250902,000000,44.41,44.55,44.14,44.22,32130,0
+AVRE.US,D,20250903,000000,44.1062,44.3017,44.09,44.22,38521,0
+AVRE.US,D,20250904,000000,44.23,44.45,44.105,44.44,47158,0
+AVRE.US,D,20250905,000000,44.77,44.94,44.6373,44.85,38271,0
+AVRE.US,D,20250908,000000,44.76,44.77,44.4134,44.74,59052,0
+AVRE.US,D,20250909,000000,44.6,44.73,44.52,44.73,34693,0
+AVRE.US,D,20250910,000000,44.8502,44.91,44.58,44.67,43080,0
+AVRE.US,D,20250911,000000,44.93,45.37,44.75,45.34,89889,0
+AVRE.US,D,20250912,000000,45.236,45.35,45.145,45.16,67928,0
+AVRE.US,D,20250915,000000,45.28,45.405,45.1412,45.19,53525,0
+AVRE.US,D,20250916,000000,45.111,45.25,44.98,45.04,45561,0
+AVRE.US,D,20250917,000000,45.09,45.37,44.86,44.86,41076,0
+AVRE.US,D,20250918,000000,44.87,45.03,44.7731,44.905,62588,0
+AVRE.US,D,20250919,000000,44.855,44.91,44.72,44.73,59009,0
+AVRE.US,D,20250922,000000,44.6,44.83,44.517,44.8,46301,0
+AVRE.US,D,20250923,000000,44.22,44.37,44.205,44.37,93252,0
+AVRE.US,D,20250924,000000,44.3112,44.3112,43.97,43.97,97482,0
+AVRE.US,D,20250925,000000,43.84,44.03,43.78,43.87,89365,0
+AVRE.US,D,20250926,000000,44,44.24,43.97,44.2,35071,0
+AVRE.US,D,20250929,000000,44.191,44.2598,44.0996,44.22,29041,0
+AVRE.US,D,20250930,000000,44.24,44.49,44.2001,44.48,47014,0
+AVRE.US,D,20251001,000000,44.54,44.68,44.49,44.5854,38850,0
+AVRE.US,D,20251002,000000,44.58,44.63,44.22,44.42,39047,0
+AVRE.US,D,20251003,000000,44.52,44.8016,44.52,44.63,41513,0
+AVRE.US,D,20251006,000000,44.57,44.62,44.28,44.28,48030,0
+AVRE.US,D,20251007,000000,44.265,44.3,43.97,44.09,46471,0
+AVRE.US,D,20251008,000000,44.07,44.08,43.8272,43.888,40648,0
+AVRE.US,D,20251009,000000,43.91,43.94,43.5458,43.6662,26607,0
+AVRE.US,D,20251010,000000,43.71,43.79,43.2,43.28,25230,0
+AVRE.US,D,20251013,000000,43.47,43.562,43.375,43.5498,61879,0
+AVRE.US,D,20251014,000000,43.35,44.02,43.35,43.9486,52484,0
+AVRE.US,D,20251015,000000,43.99,44.4619,43.99,44.4264,27155,0
+AVRE.US,D,20251016,000000,44.5906,44.75,44.39,44.48,59275,0
+AVRE.US,D,20251017,000000,44.4,44.78,44.38,44.73,76577,0
+AVRE.US,D,20251020,000000,44.914,45.11,44.86,45.09,22897,0
+AVRE.US,D,20251021,000000,45.06,45.1181,44.8606,44.895,27799,0
+AVRE.US,D,20251022,000000,44.98,45.16,44.97,45.12,46392,0
+AVRE.US,D,20251023,000000,45.19,45.2593,44.8754,45.15,31493,0
+AVRE.US,D,20251024,000000,45.31,45.429,45.237,45.25,33205,0
+AVRE.US,D,20251027,000000,45.34,45.35,45.11,45.31,51576,0
+AVRE.US,D,20251028,000000,45.31,45.31,44.68,44.69,92594,0
+AVRE.US,D,20251029,000000,44.59,44.6,43.73,43.815,53444,0
+AVRE.US,D,20251030,000000,43.56,44.12,43.54,43.92,69187,0
+AVRE.US,D,20251031,000000,43.77,44.045,43.635,43.93,38131,0
+AVRE.US,D,20251103,000000,43.86,43.92,43.42,43.92,49220,0
+AVRE.US,D,20251104,000000,43.73,44.0311,43.72,43.98,222965,0
+AVRE.US,D,20251105,000000,43.96,44.08,43.855,44,38913,0
+AVRE.US,D,20251106,000000,43.99,44.05,43.81,43.85,34004,0
+AVRE.US,D,20251107,000000,43.8,44.41,43.79,44.41,39310,0
+AVRE.US,D,20251110,000000,44.47,44.52,44.13,44.415,75246,0
+AVRE.US,D,20251111,000000,44.52,44.849,44.52,44.815,127314,0
+AVRE.US,D,20251112,000000,44.75,44.77,44.53,44.53,184969,0
+AVRE.US,D,20251113,000000,44.28,44.32,43.91,43.91,56732,0
+AVRE.US,D,20251114,000000,43.85,44.12,43.84,44.04,70314,0
+AVRE.US,D,20251117,000000,43.98,44.12,43.669,43.79,41424,0
+AVRE.US,D,20251118,000000,43.68,43.9997,43.6675,43.86,41235,0
+AVRE.US,D,20251119,000000,43.8145,43.9,43.45,43.58,61084,0
+AVRE.US,D,20251120,000000,43.86,43.94,43.325,43.325,44928,0
+AVRE.US,D,20251121,000000,43.44,43.9442,43.4083,43.82,90213,0
+AVRE.US,D,20251124,000000,43.87,43.912335,43.69,43.905,84653,0
+AVRE.US,D,20251125,000000,44,44.37,44,44.23,44857,0
+AVRE.US,D,20251126,000000,44.25,44.625,44.235,44.47,41744,0
+AVRE.US,D,20251128,000000,44.47,44.71,44.455,44.63,20469,0
+AVRE.US,D,20251201,000000,44.35,44.38,44.121,44.121,23297,0
+AVRE.US,D,20251202,000000,44.1657,44.28,43.95,44.055,48216,0
+AVRE.US,D,20251203,000000,44.16,44.25,44.03,44.2065,58710,0
+AVRE.US,D,20251204,000000,44.09,44.2719,44.0131,44.07,49966,0
+AVRE.US,D,20251205,000000,44.1699,44.1699,43.96,43.96,31578,0
+AVRE.US,D,20251208,000000,43.99,44.02,43.72,43.74,30860,0
+AVRE.US,D,20251209,000000,43.8,43.98,43.52,43.53,61977,0
+AVRE.US,D,20251210,000000,43.52,43.89,43.52,43.67,40232,0
+AVRE.US,D,20251211,000000,43.72,43.96,43.72,43.85,61121,0
+AVRE.US,D,20251212,000000,43.83,44.04,43.6629,43.81,54394,0
+AVRE.US,D,20251215,000000,43.94,44.04,43.77,43.99,74267,0
+AVRE.US,D,20251216,000000,43.5,43.53,43.1601,43.23,57552,0
+AVRE.US,D,20251217,000000,43.24,43.435,43.18,43.31,86434,0
+AVRE.US,D,20251218,000000,43.61,43.66,43.21,43.29,236431,0
+AVRE.US,D,20251219,000000,43.22,43.3737,43.07,43.07,104627,0
+AVRE.US,D,20251222,000000,43.12,43.34,42.98,43.3,89034,0
+AVRE.US,D,20251223,000000,43.39,43.4893,43.34,43.455,75768,0
+AVRE.US,D,20251224,000000,43.42,43.75,43.42,43.71,19771,0
+AVRE.US,D,20251226,000000,43.73,43.76,43.56,43.745,135071,0
+AVRE.US,D,20251229,000000,43.715,43.8726,43.715,43.8,46405,0
+AVRE.US,D,20251230,000000,43.84,43.9,43.77,43.88,94260,0
+AVRE.US,D,20251231,000000,43.61,43.87,43.53,43.53,109536,0
+AVRE.US,D,20260102,000000,43.65,43.72,43.3835,43.635,62034,0
+AVRE.US,D,20260105,000000,43.62,43.785,43.29,43.69,106618,0
+AVRE.US,D,20260106,000000,43.56,43.934,43.56,43.85,71306,0
+AVRE.US,D,20260107,000000,44.06,44.14,43.67,43.67,54522,0
+AVRE.US,D,20260108,000000,43.54,44.05,43.51,43.99,52785,0
+AVRE.US,D,20260109,000000,43.92,44.1295,43.91,43.99,54451,0
+AVRE.US,D,20260112,000000,43.92,44.15,43.92,44.05,82760,0
+AVRE.US,D,20260113,000000,43.9352,44.21,43.7015,44.1422,52388,0
+AVRE.US,D,20260114,000000,44.21,44.49,44.14,44.46,47907,0
+AVRE.US,D,20260115,000000,44.6661,44.88,44.52,44.7096,42107,0
+AVRE.US,D,20260116,000000,44.76,45.23,44.68,45.19,48095,0
+AVRE.US,D,20260120,000000,44.73,44.84,44.47,44.49,45161,0
+AVRE.US,D,20260121,000000,44.64,44.64,44.22,44.5108,40448,0
+AVRE.US,D,20260122,000000,44.65,44.6854,44.21,44.21,53099,0
+AVRE.US,D,20260123,000000,44.16,44.4599,44.04,44.42,35798,0
+AVRE.US,D,20260126,000000,44.56,44.67,44.42,44.46,55997,0
+AVRE.US,D,20260127,000000,44.44,44.61,44.34,44.585,45432,0
+AVRE.US,D,20260128,000000,44.5,44.59,44.21,44.27,54246,0
+AVRE.US,D,20260129,000000,44.4,44.88,44.36,44.87,87372,0
+AVRE.US,D,20260130,000000,44.61,44.73,44.335,44.73,41994,0
+AVRE.US,D,20260202,000000,44.71,44.78,44.4,44.42,73339,0
+AVRE.US,D,20260203,000000,44.43,44.579,44.21,44.51,55768,0
+AVRE.US,D,20260204,000000,44.68,45.2,44.68,45.07,374532,0
+AVRE.US,D,20260205,000000,44.73,45.07,44.695,44.82,177570,0
+AVRE.US,D,20260206,000000,45.13,45.4899,45.05,45.4647,42631,0
+AVRE.US,D,20260209,000000,45.5,45.8099,45.325,45.74,37954,0
+AVRE.US,D,20260210,000000,45.85,46.38,45.8,46.31,50774,0
+AVRE.US,D,20260211,000000,46.43,46.64,46.365,46.56,63234,0
+AVRE.US,D,20260212,000000,46.9,47.19,46.64,46.65,38018,0
+AVRE.US,D,20260213,000000,46.73,47.233256,46.67,47.17,48155,0
+AVRE.US,D,20260217,000000,47.16,47.629,47.1147,47.62,48742,0
+AVRE.US,D,20260218,000000,47.212,47.339,46.835,46.92,60757,0

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

@@ -0,0 +1,728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZTD.US,D,20220822,000000,19.72,19.72,19.5796,19.5796,2609,0
+AZTD.US,D,20220823,000000,19.7483,19.7483,19.6249,19.6249,351,0
+AZTD.US,D,20220824,000000,19.6457,19.6457,19.6457,19.6457,1,0
+AZTD.US,D,20220825,000000,19.92,19.95,19.91,19.9478,8562,0
+AZTD.US,D,20220826,000000,19.6101,19.6101,19.4917,19.4917,250,0
+AZTD.US,D,20220829,000000,19.53,19.54,19.4483,19.4483,2754,0
+AZTD.US,D,20220830,000000,19.55,19.55,19.22,19.2347,7195,0
+AZTD.US,D,20220831,000000,19.28,19.28,19.251,19.251,5003,0
+AZTD.US,D,20220901,000000,19.43,19.43,18.9587,18.9587,2528,0
+AZTD.US,D,20220902,000000,18.98,18.98,18.7805,18.7805,104,0
+AZTD.US,D,20220906,000000,18.76,18.76,18.7572,18.7572,101,0
+AZTD.US,D,20220907,000000,18.83,19.0627,18.83,19.0627,26103,0
+AZTD.US,D,20220908,000000,19.2845,19.2845,19.2845,19.2845,1,0
+AZTD.US,D,20220909,000000,19.62,19.88,19.62,19.88,5348,0
+AZTD.US,D,20220912,000000,19.99,20.11,19.99,20.0289,18600,0
+AZTD.US,D,20220913,000000,19.79,19.8,19.4572,19.4572,2496,0
+AZTD.US,D,20220914,000000,19.5088,19.5342,19.5088,19.5342,8500,0
+AZTD.US,D,20220915,000000,19.58,19.58,19.394,19.394,1254,0
+AZTD.US,D,20220916,000000,19.1313,19.1313,19.1313,19.1313,1,0
+AZTD.US,D,20220919,000000,19.27,19.27,19.2512,19.2512,100,0
+AZTD.US,D,20220920,000000,18.9104,18.97,18.9051,18.9051,8284,0
+AZTD.US,D,20220921,000000,18.7227,18.7227,18.7227,18.7227,10,0
+AZTD.US,D,20220922,000000,18.69,18.69,18.6397,18.6397,100,0
+AZTD.US,D,20220923,000000,18.31,18.31,17.9841,17.9841,100,0
+AZTD.US,D,20220926,000000,17.7183,17.7183,17.7183,17.7183,1,0
+AZTD.US,D,20220927,000000,17.6878,17.6878,17.6878,17.6878,1,0
+AZTD.US,D,20220928,000000,18.08,18.14,18.08,18.1296,1845,0
+AZTD.US,D,20220929,000000,18.11,18.2,18.11,18.2,682,0
+AZTD.US,D,20220930,000000,18.1001,18.1001,18.1001,18.1001,20,0
+AZTD.US,D,20221003,000000,18.12,18.4502,18.12,18.4502,119,0
+AZTD.US,D,20221004,000000,19.164,19.164,19.164,19.164,20,0
+AZTD.US,D,20221005,000000,18.91,19.06,18.91,19.0157,419,0
+AZTD.US,D,20221006,000000,18.8566,18.8566,18.8566,18.8566,200,0
+AZTD.US,D,20221007,000000,18.3635,18.3635,18.3635,18.3635,20,0
+AZTD.US,D,20221010,000000,18.27,18.27,18.17,18.2,5400,0
+AZTD.US,D,20221011,000000,18.1321,18.1321,18.1321,18.1321,20,0
+AZTD.US,D,20221012,000000,17.9457,17.9457,17.9457,17.9457,20,0
+AZTD.US,D,20221013,000000,18.3325,18.3325,18.3325,18.3325,20,0
+AZTD.US,D,20221014,000000,18.1069,18.1069,18.1069,18.1069,20,0
+AZTD.US,D,20221017,000000,18.59,18.59,18.59,18.59,1600,0
+AZTD.US,D,20221018,000000,18.768,18.768,18.768,18.768,20,0
+AZTD.US,D,20221019,000000,18.6003,18.6003,18.6003,18.6003,20,0
+AZTD.US,D,20221020,000000,18.6002,18.6002,18.6002,18.6002,20,0
+AZTD.US,D,20221021,000000,18.27,18.77,18.27,18.77,5700,0
+AZTD.US,D,20221024,000000,18.79,18.965,18.79,18.965,1602,0
+AZTD.US,D,20221025,000000,19.1883,19.1883,19.1883,19.1883,3,0
+AZTD.US,D,20221026,000000,19.2417,19.2417,19.2417,19.2417,20,0
+AZTD.US,D,20221027,000000,19.0949,19.0949,19.0949,19.0949,20,0
+AZTD.US,D,20221028,000000,19.3467,19.3467,19.3467,19.3467,2,0
+AZTD.US,D,20221031,000000,19.37,19.37,19.37,19.37,20,0
+AZTD.US,D,20221101,000000,19.542,19.542,19.542,19.542,20,0
+AZTD.US,D,20221102,000000,19.46,19.46,19.1488,19.1488,15000,0
+AZTD.US,D,20221103,000000,19.0198,19.0198,19.0198,19.0198,1,0
+AZTD.US,D,20221104,000000,19.5787,19.5787,19.5787,19.5787,20,0
+AZTD.US,D,20221107,000000,19.5911,19.5911,19.5911,19.5911,20,0
+AZTD.US,D,20221108,000000,19.6821,19.6821,19.6821,19.6821,20,0
+AZTD.US,D,20221109,000000,19.56,19.59,19.4428,19.4428,6401,0
+AZTD.US,D,20221110,000000,20.501,20.501,20.501,20.501,1,0
+AZTD.US,D,20221111,000000,20.63,20.63,20.615,20.615,16500,0
+AZTD.US,D,20221114,000000,20.2543,20.2543,20.2543,20.2543,20,0
+AZTD.US,D,20221115,000000,20.2884,20.2884,20.2884,20.2884,20,0
+AZTD.US,D,20221116,000000,20.0802,20.0802,20.0802,20.0802,20,0
+AZTD.US,D,20221117,000000,20.0196,20.0196,20.0196,20.0196,20,0
+AZTD.US,D,20221118,000000,20.1253,20.1253,20.1253,20.1253,2,0
+AZTD.US,D,20221121,000000,20.0184,20.0184,20.0184,20.0184,20,0
+AZTD.US,D,20221122,000000,20.3351,20.3351,20.3351,20.3351,20,0
+AZTD.US,D,20221123,000000,20.4547,20.4547,20.4547,20.4547,20,0
+AZTD.US,D,20221125,000000,20.7572,20.7572,20.7572,20.7572,1,0
+AZTD.US,D,20221128,000000,20.4871,20.4871,20.4871,20.4871,20,0
+AZTD.US,D,20221129,000000,20.5349,20.5349,20.5349,20.5349,20,0
+AZTD.US,D,20221130,000000,20.61,20.9766,20.54,20.9766,3399,0
+AZTD.US,D,20221201,000000,20.7,21.72,20.6,20.75,67492,0
+AZTD.US,D,20221202,000000,20.69,21.64,20.69,20.7917,57081,0
+AZTD.US,D,20221205,000000,20.47,20.47,20.2384,20.2384,8805,0
+AZTD.US,D,20221206,000000,20.28,20.31,20.17,20.285,5220,0
+AZTD.US,D,20221207,000000,20.47,20.51,20.4367,20.4367,109350,0
+AZTD.US,D,20221208,000000,20.51,20.51,20.32,20.3686,50908,0
+AZTD.US,D,20221209,000000,20.415,20.415,20.3187,20.3187,1000,0
+AZTD.US,D,20221212,000000,20.228,20.285,20.22,20.285,3850,0
+AZTD.US,D,20221213,000000,20.4705,20.4705,20.4705,20.4705,2300,0
+AZTD.US,D,20221214,000000,20.58,20.67,20.37,20.43,7520,0
+AZTD.US,D,20221215,000000,19.95,20.02,19.95,19.9568,27641,0
+AZTD.US,D,20221216,000000,19.77,19.7711,19.77,19.7711,3100,0
+AZTD.US,D,20221219,000000,19.71,19.71,19.5992,19.5992,200,0
+AZTD.US,D,20221220,000000,19.68,19.7,19.6225,19.6225,2111,0
+AZTD.US,D,20221221,000000,19.7847,19.7847,19.7847,19.7847,20,0
+AZTD.US,D,20221222,000000,19.568,19.568,19.568,19.568,20,0
+AZTD.US,D,20221223,000000,19.65,19.65,19.65,19.65,20,0
+AZTD.US,D,20221227,000000,19.89,19.89,19.7438,19.7438,1000,0
+AZTD.US,D,20221228,000000,19.3928,19.3928,19.3928,19.3928,20,0
+AZTD.US,D,20221229,000000,19.73,19.81,19.73,19.7472,652553,0
+AZTD.US,D,20221230,000000,19.72,19.79,19.7,19.79,35839,0
+AZTD.US,D,20230103,000000,19.57,19.57,19.5413,19.5413,13428,0
+AZTD.US,D,20230104,000000,19.51,19.52,19.44,19.4645,4465,0
+AZTD.US,D,20230105,000000,19.18,19.2397,19.15,19.2397,1102,0
+AZTD.US,D,20230106,000000,19.7073,19.7299,19.69,19.7299,1500,0
+AZTD.US,D,20230109,000000,19.82,19.85,19.71,19.7211,7702,0
+AZTD.US,D,20230110,000000,19.94,20.02,19.93,20.02,1201,0
+AZTD.US,D,20230111,000000,20.19,20.2256,20.16,20.2256,77539,0
+AZTD.US,D,20230112,000000,20.4363,20.4363,20.4363,20.4363,1,0
+AZTD.US,D,20230113,000000,20.42,20.51,20.42,20.4965,4800,0
+AZTD.US,D,20230117,000000,20.62,20.6953,20.62,20.6953,10064,0
+AZTD.US,D,20230118,000000,20.93,21.245,20.8,20.8017,25790,0
+AZTD.US,D,20230119,000000,20.65,20.67,20.48,20.6495,46442,0
+AZTD.US,D,20230120,000000,20.64,20.74,20.54,20.74,78604,0
+AZTD.US,D,20230123,000000,20.98,21.005,20.94,20.94,5203,0
+AZTD.US,D,20230124,000000,20.82,20.8649,20.78,20.8649,58872,0
+AZTD.US,D,20230125,000000,20.68,20.9,20.68,20.9,120000,0
+AZTD.US,D,20230126,000000,20.92,20.93,20.74,20.91,27165,0
+AZTD.US,D,20230127,000000,20.68,21.22,20.65,20.88,165612,0
+AZTD.US,D,20230130,000000,20.97,20.99,20.8221,20.8221,6395,0
+AZTD.US,D,20230131,000000,21.05,21.3204,21.05,21.3204,17445,0
+AZTD.US,D,20230201,000000,21.2806,21.5061,21.2806,21.5061,271,0
+AZTD.US,D,20230202,000000,21.5403,21.5403,21.5154,21.5154,2898,0
+AZTD.US,D,20230203,000000,21.42,21.42,21.375,21.375,1700,0
+AZTD.US,D,20230206,000000,21.2261,21.2261,21.2261,21.2261,5,0
+AZTD.US,D,20230207,000000,21.33,21.33,21.04,21.3064,70284,0
+AZTD.US,D,20230208,000000,21.1146,21.1146,21.0456,21.0456,1019,0
+AZTD.US,D,20230209,000000,21.09,21.1,20.9061,20.9061,2306,0
+AZTD.US,D,20230210,000000,20.879,20.88,20.8,20.8644,480662,0
+AZTD.US,D,20230213,000000,20.86,21.065,20.86,21.065,15863,0
+AZTD.US,D,20230214,000000,21.07,21.07,21.0615,21.0615,5002,0
+AZTD.US,D,20230215,000000,20.9319,20.9319,20.9319,20.9319,25,0
+AZTD.US,D,20230216,000000,20.87,20.92,20.7675,20.7675,7083,0
+AZTD.US,D,20230217,000000,20.8608,20.8608,20.8608,20.8608,1,0
+AZTD.US,D,20230221,000000,20.4522,20.4522,20.321,20.321,1082,0
+AZTD.US,D,20230222,000000,20.3437,20.3437,20.3437,20.3437,1,0
+AZTD.US,D,20230223,000000,20.4532,20.4532,20.4532,20.4532,1,0
+AZTD.US,D,20230224,000000,20.2745,20.2745,20.2745,20.2745,57,0
+AZTD.US,D,20230227,000000,20.51,20.51,20.4705,20.4705,805,0
+AZTD.US,D,20230228,000000,20.52,20.52,20.4483,20.4483,3934,0
+AZTD.US,D,20230301,000000,20.52,20.52,20.5057,20.5057,1,0
+AZTD.US,D,20230302,000000,20.4701,20.4701,20.4701,20.4701,1,0
+AZTD.US,D,20230303,000000,20.67,20.67,20.61,20.61,2603,0
+AZTD.US,D,20230306,000000,20.72,20.72,20.4391,20.4391,100,0
+AZTD.US,D,20230307,000000,20.25,20.25,20.25,20.25,50,0
+AZTD.US,D,20230308,000000,20.32,20.3514,20.32,20.3514,102,0
+AZTD.US,D,20230309,000000,20.41,20.42,20.0333,20.0333,2505,0
+AZTD.US,D,20230310,000000,19.6728,19.6728,19.6728,19.6728,2,0
+AZTD.US,D,20230313,000000,19.67,19.898,19.67,19.732,7575,0
+AZTD.US,D,20230314,000000,20.08,20.08,19.79,19.93,48922,0
+AZTD.US,D,20230315,000000,19.22,19.3536,19.22,19.3536,47790,0
+AZTD.US,D,20230316,000000,19.41,19.801,19.41,19.801,9029,0
+AZTD.US,D,20230317,000000,19.6576,19.6576,19.6576,19.6576,25,0
+AZTD.US,D,20230320,000000,19.8518,19.8518,19.8518,19.8518,64,0
+AZTD.US,D,20230321,000000,20.08,20.08,20,20.0447,108252,0
+AZTD.US,D,20230322,000000,20.02,20.31,19.9524,19.9524,108020,0
+AZTD.US,D,20230323,000000,19.88,20.48,19.88,19.9756,49000,0
+AZTD.US,D,20230324,000000,19.8872,19.8872,19.8872,19.8872,1,0
+AZTD.US,D,20230327,000000,20.13,20.19,20.13,20.1397,4802,0
+AZTD.US,D,20230328,000000,20.13,20.17,20.07,20.0939,2071,0
+AZTD.US,D,20230329,000000,20.23,20.3025,20.23,20.3025,7050,0
+AZTD.US,D,20230330,000000,20.51,20.59,20.49,20.5329,27202,0
+AZTD.US,D,20230331,000000,20.618,20.618,20.605,20.605,100,0
+AZTD.US,D,20230403,000000,20.5808,20.5808,20.5808,20.5808,2,0
+AZTD.US,D,20230404,000000,20.3022,20.3022,20.3022,20.3022,2,0
+AZTD.US,D,20230405,000000,20.0341,20.0341,20.0341,20.0341,2,0
+AZTD.US,D,20230406,000000,20.1113,20.1113,20.1113,20.1113,2,0
+AZTD.US,D,20230410,000000,20.07,20.1391,20.07,20.1391,252,0
+AZTD.US,D,20230411,000000,20.325,20.325,20.2889,20.2889,100,0
+AZTD.US,D,20230412,000000,20.4,20.4,20.2588,20.2588,24610,0
+AZTD.US,D,20230413,000000,20.55,20.6,20.55,20.6,32387,0
+AZTD.US,D,20230414,000000,20.3939,20.3939,20.3939,20.3939,10,0
+AZTD.US,D,20230417,000000,20.45,20.4839,20.45,20.4839,3000,0
+AZTD.US,D,20230418,000000,20.62,20.62,20.5884,20.5884,106,0
+AZTD.US,D,20230419,000000,20.53,20.53,20.4853,20.4853,1000,0
+AZTD.US,D,20230420,000000,20.47,20.47,20.4371,20.4371,700,0
+AZTD.US,D,20230421,000000,20.39,20.4693,20.39,20.4693,725,0
+AZTD.US,D,20230424,000000,20.53,20.5534,20.53,20.5534,300,0
+AZTD.US,D,20230425,000000,20.28,20.28,20.1138,20.1138,700,0
+AZTD.US,D,20230426,000000,20.105,20.21,20.0178,20.0178,2540,0
+AZTD.US,D,20230427,000000,20.21,20.3133,20.21,20.3133,200,0
+AZTD.US,D,20230428,000000,20.358,20.4383,20.33,20.4383,1650,0
+AZTD.US,D,20230501,000000,20.25,20.25,20.2457,20.2457,203,0
+AZTD.US,D,20230502,000000,20.1133,20.1133,20.1133,20.1133,1,0
+AZTD.US,D,20230503,000000,20.21,20.25,20.0704,20.0704,567,0
+AZTD.US,D,20230504,000000,20.08,20.08,19.9906,19.9906,1200,0
+AZTD.US,D,20230505,000000,20.11,20.28,20.11,20.2672,2825,0
+AZTD.US,D,20230508,000000,20.36,20.4,20.36,20.4,1103,0
+AZTD.US,D,20230509,000000,20.25,20.3766,20.25,20.3766,4842,0
+AZTD.US,D,20230510,000000,20.2962,20.2962,20.2962,20.2962,1,0
+AZTD.US,D,20230511,000000,19.9565,19.9565,19.9565,19.9565,1,0
+AZTD.US,D,20230512,000000,20,20.01,19.93,19.9816,32464,0
+AZTD.US,D,20230515,000000,20.05,20.15,20.05,20.1,2503,0
+AZTD.US,D,20230516,000000,19.95,19.95,19.93,19.93,2800,0
+AZTD.US,D,20230517,000000,19.92,19.9569,19.92,19.9569,101,0
+AZTD.US,D,20230518,000000,19.73,19.81,19.73,19.7874,12637,0
+AZTD.US,D,20230519,000000,19.88,19.88,19.791,19.791,102,0
+AZTD.US,D,20230522,000000,19.85,19.85,19.8359,19.8359,100,0
+AZTD.US,D,20230523,000000,19.75,19.75,19.69,19.7071,300,0
+AZTD.US,D,20230524,000000,19.43,19.44,19.38,19.3937,27224,0
+AZTD.US,D,20230525,000000,19.54,19.62,19.54,19.62,400,0
+AZTD.US,D,20230526,000000,19.73,19.76,19.69,19.69,1600,0
+AZTD.US,D,20230530,000000,19.92,19.92,19.79,19.79,700,0
+AZTD.US,D,20230531,000000,19.67,19.71,19.63,19.69,3769,0
+AZTD.US,D,20230601,000000,19.8,19.94,19.8,19.92,3569,0
+AZTD.US,D,20230602,000000,20.5,20.55,20.49,20.53,812,0
+AZTD.US,D,20230605,000000,20.48,20.5,20.42,20.46,54316,0
+AZTD.US,D,20230606,000000,20.8,20.8097,20.76,20.8097,300,0
+AZTD.US,D,20230607,000000,20.71,20.7621,20.71,20.7621,3608,0
+AZTD.US,D,20230608,000000,20.755,20.755,20.755,20.755,3,0
+AZTD.US,D,20230609,000000,20.79,20.79,20.79,20.79,3,0
+AZTD.US,D,20230612,000000,20.905,21.0152,20.905,21.0152,2907,0
+AZTD.US,D,20230613,000000,21.25,21.31,21.24,21.2437,17303,0
+AZTD.US,D,20230614,000000,21.27,21.27,21.1718,21.1718,2117,0
+AZTD.US,D,20230615,000000,21.09,21.2864,21.09,21.2864,2705,0
+AZTD.US,D,20230616,000000,21.44,21.44,21.28,21.3,12578,0
+AZTD.US,D,20230620,000000,21.2585,21.2585,21.2585,21.2585,3,0
+AZTD.US,D,20230621,000000,21.29,21.29,21.2848,21.2848,102,0
+AZTD.US,D,20230622,000000,21.1657,21.1657,21.1657,21.1657,6,0
+AZTD.US,D,20230623,000000,20.88,20.88,20.7862,20.7862,1034,0
+AZTD.US,D,20230626,000000,20.7786,20.7786,20.7786,20.7786,3,0
+AZTD.US,D,20230627,000000,20.88,20.93,20.88,20.93,802,0
+AZTD.US,D,20230628,000000,20.9,20.97,20.87,20.92,8018,0
+AZTD.US,D,20230629,000000,20.9598,20.9598,20.86,20.89,8203,0
+AZTD.US,D,20230630,000000,21.06,21.13,21.05,21.07,10703,0
+AZTD.US,D,20230703,000000,21.1252,21.1252,21.1252,21.1252,109,0
+AZTD.US,D,20230705,000000,20.8629,20.8629,20.8629,20.8629,3,0
+AZTD.US,D,20230706,000000,20.26,20.3704,20.22,20.3704,5012,0
+AZTD.US,D,20230707,000000,20.7,20.7957,20.7,20.7957,103,0
+AZTD.US,D,20230710,000000,20.945,20.9561,20.945,20.9561,103,0
+AZTD.US,D,20230711,000000,21.268,21.37,21.23,21.35,31896,0
+AZTD.US,D,20230712,000000,21.67,21.67,21.5929,21.5929,100,0
+AZTD.US,D,20230713,000000,21.81,21.88,21.76,21.8393,15817,0
+AZTD.US,D,20230714,000000,21.5087,21.5087,21.5087,21.5087,50,0
+AZTD.US,D,20230717,000000,21.6037,21.6037,21.6037,21.6037,6,0
+AZTD.US,D,20230718,000000,21.93,21.93,21.8752,21.8752,44901,0
+AZTD.US,D,20230719,000000,21.88,21.88,21.79,21.82,2210,0
+AZTD.US,D,20230720,000000,21.61,21.63,21.61,21.62,1900,0
+AZTD.US,D,20230721,000000,21.6492,21.6492,21.6492,21.6492,3,0
+AZTD.US,D,20230724,000000,21.729,21.729,21.62,21.62,400,0
+AZTD.US,D,20230725,000000,21.54,21.59,21.54,21.54,3030,0
+AZTD.US,D,20230726,000000,21.7,21.7,21.69,21.69,700,0
+AZTD.US,D,20230727,000000,21.91,21.98,21.71,21.73,6288,0
+AZTD.US,D,20230728,000000,22.2,22.2,22.11,22.11,400,0
+AZTD.US,D,20230731,000000,22.26,22.26,22.13,22.14,2543,0
+AZTD.US,D,20230801,000000,21.95,21.95,21.93,21.93,6619,0
+AZTD.US,D,20230802,000000,21.4791,21.4791,21.4791,21.4791,4,0
+AZTD.US,D,20230803,000000,21.27,21.3448,21.27,21.3448,309,0
+AZTD.US,D,20230804,000000,21.548,21.548,21.3112,21.3112,9814,0
+AZTD.US,D,20230807,000000,21.4481,21.4481,21.4481,21.4481,4,0
+AZTD.US,D,20230808,000000,21.3206,21.3206,21.3206,21.3206,4,0
+AZTD.US,D,20230809,000000,21.3601,21.46,21.3601,21.3966,903,0
+AZTD.US,D,20230810,000000,21.2751,21.2751,21.2751,21.2751,13,0
+AZTD.US,D,20230811,000000,21.201,21.201,21.201,21.201,9,0
+AZTD.US,D,20230814,000000,21.2197,21.2197,21.2197,21.2197,3,0
+AZTD.US,D,20230815,000000,20.9352,20.9352,20.9352,20.9352,2,0
+AZTD.US,D,20230816,000000,20.6949,20.6949,20.6949,20.6949,2,0
+AZTD.US,D,20230817,000000,20.3872,20.3872,20.3872,20.3872,6,0
+AZTD.US,D,20230818,000000,20.52,20.52,20.5048,20.5048,402,0
+AZTD.US,D,20230821,000000,20.601,20.601,20.601,20.601,2,0
+AZTD.US,D,20230822,000000,20.64,20.64,20.584,20.584,3253,0
+AZTD.US,D,20230823,000000,20.595,20.85,20.5666,20.8401,3054,0
+AZTD.US,D,20230824,000000,20.62,20.62,20.3605,20.3605,3067,0
+AZTD.US,D,20230825,000000,20.61,20.61,20.3256,20.497,433,0
+AZTD.US,D,20230828,000000,20.64,20.6449,20.64,20.6449,291,0
+AZTD.US,D,20230829,000000,21.1108,21.1108,21.1108,21.1108,3,0
+AZTD.US,D,20230830,000000,21.0388,21.0388,21.0388,21.0388,2,0
+AZTD.US,D,20230831,000000,21.1421,21.1421,21.1421,21.1421,28,0
+AZTD.US,D,20230901,000000,21.345,21.345,21.3271,21.3271,117,0
+AZTD.US,D,20230905,000000,21.02,21.03,20.81,20.8566,5541,0
+AZTD.US,D,20230906,000000,20.7793,20.7793,20.7793,20.7793,3,0
+AZTD.US,D,20230907,000000,20.6709,20.6709,20.6709,20.6709,30,0
+AZTD.US,D,20230908,000000,20.6,20.6,20.5746,20.5746,1598,0
+AZTD.US,D,20230911,000000,20.69,20.7425,20.68,20.7425,33771,0
+AZTD.US,D,20230912,000000,20.6693,20.6693,20.6693,20.6693,3,0
+AZTD.US,D,20230913,000000,20.4972,20.4972,20.4972,20.4972,7,0
+AZTD.US,D,20230914,000000,20.6,20.69,20.6,20.69,314,0
+AZTD.US,D,20230915,000000,20.44,20.44,20.3963,20.3963,102,0
+AZTD.US,D,20230918,000000,20.38,20.41,20.3515,20.3515,1639,0
+AZTD.US,D,20230919,000000,20.411,20.411,20.411,20.411,10,0
+AZTD.US,D,20230920,000000,20.1386,20.1386,20.1386,20.1386,10,0
+AZTD.US,D,20230921,000000,19.91,19.91,19.8466,19.8466,558,0
+AZTD.US,D,20230922,000000,19.8165,19.8165,19.8165,19.8165,10,0
+AZTD.US,D,20230925,000000,19.9237,19.9237,19.9237,19.9237,10,0
+AZTD.US,D,20230926,000000,19.74,19.7407,19.7055,19.7203,430,0
+AZTD.US,D,20230927,000000,19.825,19.858,19.7606,19.7606,401,0
+AZTD.US,D,20230928,000000,19.8,19.9316,19.8,19.9316,7274,0
+AZTD.US,D,20230929,000000,19.69,19.769,19.69,19.7652,4891,0
+AZTD.US,D,20231002,000000,19.4553,19.4553,19.4553,19.4553,30,0
+AZTD.US,D,20231003,000000,19.0586,19.0586,19.0586,19.0586,30,0
+AZTD.US,D,20231004,000000,19.0943,19.0943,19.0943,19.0943,30,0
+AZTD.US,D,20231005,000000,19.325,19.3426,19.325,19.3426,152,0
+AZTD.US,D,20231006,000000,19.34,19.602,19.34,19.5766,600,0
+AZTD.US,D,20231009,000000,19.449,19.449,19.449,19.449,30,0
+AZTD.US,D,20231010,000000,19.76,19.83,19.7428,19.7428,5469,0
+AZTD.US,D,20231011,000000,19.51,19.6342,19.51,19.6342,934,0
+AZTD.US,D,20231012,000000,19.42,19.42,19.2994,19.2994,807,0
+AZTD.US,D,20231013,000000,19.1,19.11,19.04,19.1064,17802,0
+AZTD.US,D,20231016,000000,19.31,19.375,19.31,19.375,807,0
+AZTD.US,D,20231017,000000,19.555,19.555,19.458,19.458,100,0
+AZTD.US,D,20231018,000000,19.23,19.23,19.1401,19.1401,6189,0
+AZTD.US,D,20231019,000000,18.9848,18.9848,18.9848,18.9848,37,0
+AZTD.US,D,20231020,000000,18.7054,18.7054,18.7054,18.7054,30,0
+AZTD.US,D,20231023,000000,18.71,18.81,18.6907,18.6907,46525,0
+AZTD.US,D,20231024,000000,18.93,18.93,18.9,18.9199,1499,0
+AZTD.US,D,20231025,000000,18.7052,18.7052,18.7052,18.7052,1,0
+AZTD.US,D,20231026,000000,18.6784,18.6784,18.6784,18.6784,18,0
+AZTD.US,D,20231027,000000,18.65,18.67,18.62,18.6486,9048,0
+AZTD.US,D,20231030,000000,18.86,18.87,18.8597,18.8597,5500,0
+AZTD.US,D,20231031,000000,19.04,19.068,19.04,19.068,100,0
+AZTD.US,D,20231101,000000,19.095,19.1884,19.095,19.1884,2601,0
+AZTD.US,D,20231102,000000,19.5,19.5809,19.5,19.5809,100,0
+AZTD.US,D,20231103,000000,19.91,19.91,19.886,19.886,101,0
+AZTD.US,D,20231106,000000,19.63,19.63,19.57,19.6119,302,0
+AZTD.US,D,20231107,000000,19.5433,19.5433,19.5433,19.5433,2,0
+AZTD.US,D,20231108,000000,19.625,19.625,19.53,19.6072,6692,0
+AZTD.US,D,20231109,000000,19.7,19.7,19.4777,19.4777,361,0
+AZTD.US,D,20231110,000000,19.56,19.8035,19.56,19.8035,2909,0
+AZTD.US,D,20231113,000000,19.75,19.8102,19.75,19.8102,5292,0
+AZTD.US,D,20231114,000000,20.37,20.5394,20.37,20.5394,3253,0
+AZTD.US,D,20231115,000000,20.55,20.56,20.4967,20.4967,420,0
+AZTD.US,D,20231116,000000,20.3372,20.3372,20.3372,20.3372,5251,0
+AZTD.US,D,20231117,000000,20.555,20.6135,20.555,20.6135,108,0
+AZTD.US,D,20231120,000000,20.63,20.69,20.63,20.6513,202,0
+AZTD.US,D,20231121,000000,20.4783,20.4783,20.4783,20.4783,4,0
+AZTD.US,D,20231122,000000,20.63,20.6694,20.63,20.6694,106,0
+AZTD.US,D,20231124,000000,20.78,20.88,20.78,20.8226,1112,0
+AZTD.US,D,20231127,000000,20.78,20.78,20.78,20.78,9,0
+AZTD.US,D,20231128,000000,20.795,20.795,20.7683,20.7683,108,0
+AZTD.US,D,20231129,000000,20.77,20.81,20.77,20.8,10567,0
+AZTD.US,D,20231130,000000,20.7299,20.7299,20.7299,20.7299,7,0
+AZTD.US,D,20231201,000000,20.74,21.1038,20.74,21.1038,15857,0
+AZTD.US,D,20231204,000000,21.05,21.1096,21.05,21.1096,2021,0
+AZTD.US,D,20231205,000000,21.01,21.01,20.93,20.9597,2743,0
+AZTD.US,D,20231206,000000,21.24,21.24,21.0402,21.0402,2954,0
+AZTD.US,D,20231207,000000,21.0114,21.0114,21.0114,21.0114,224,0
+AZTD.US,D,20231208,000000,20.95,21.018,20.95,21.018,233,0
+AZTD.US,D,20231211,000000,21.0113,21.0113,21.0113,21.0113,133,0
+AZTD.US,D,20231212,000000,20.91,21.06,20.88,20.9953,1968,0
+AZTD.US,D,20231213,000000,21.06,21.52,21.06,21.4814,1620,0
+AZTD.US,D,20231214,000000,21.84,21.9,21.73,21.7794,14822,0
+AZTD.US,D,20231215,000000,21.65,21.65,21.5245,21.5245,5407,0
+AZTD.US,D,20231218,000000,21.56,21.662,21.56,21.662,4235,0
+AZTD.US,D,20231219,000000,21.79,22,21.79,21.9884,4142,0
+AZTD.US,D,20231220,000000,21.6397,21.6397,21.6397,21.6397,2,0
+AZTD.US,D,20231221,000000,21.795,21.8721,21.78,21.8721,1339,0
+AZTD.US,D,20231222,000000,21.935,21.9448,21.89,21.9448,9145,0
+AZTD.US,D,20231226,000000,21.94,21.9653,21.935,21.9653,1100,0
+AZTD.US,D,20231227,000000,22.02,22.0654,22.02,22.0654,100,0
+AZTD.US,D,20231228,000000,22.055,22.055,22.0249,22.0249,123,0
+AZTD.US,D,20231229,000000,22.04,22.04,21.81,21.81,9989,0
+AZTD.US,D,20240102,000000,21.7192,21.7192,21.7192,21.7192,4,0
+AZTD.US,D,20240103,000000,21.42,21.42,21.3748,21.3748,892,0
+AZTD.US,D,20240104,000000,21.4085,21.4085,21.4085,21.4085,9,0
+AZTD.US,D,20240105,000000,21.4741,21.4741,21.4741,21.4741,11,0
+AZTD.US,D,20240108,000000,21.802,21.8738,21.802,21.8738,106,0
+AZTD.US,D,20240109,000000,21.7413,21.7413,21.7413,21.7413,5,0
+AZTD.US,D,20240110,000000,21.79,21.8208,21.78,21.8208,3002,0
+AZTD.US,D,20240111,000000,21.8574,21.86,21.8568,21.8568,1020,0
+AZTD.US,D,20240112,000000,21.88,21.88,21.8317,21.8317,200,0
+AZTD.US,D,20240116,000000,21.49,21.53,21.4848,21.4848,22972,0
+AZTD.US,D,20240117,000000,21.2448,21.2448,21.2448,21.2448,1,0
+AZTD.US,D,20240118,000000,21.43,21.52,21.42,21.4866,5100,0
+AZTD.US,D,20240119,000000,21.53,21.53,21.4842,21.4842,100,0
+AZTD.US,D,20240122,000000,21.74,21.79,21.735,21.735,505,0
+AZTD.US,D,20240123,000000,21.5822,21.5822,21.5822,21.5822,1,0
+AZTD.US,D,20240124,000000,21.79,21.79,21.6579,21.6579,600,0
+AZTD.US,D,20240125,000000,21.855,21.893,21.855,21.893,223,0
+AZTD.US,D,20240126,000000,21.825,21.825,21.7831,21.7831,315,0
+AZTD.US,D,20240129,000000,21.76,22.02,21.76,21.9221,19161,0
+AZTD.US,D,20240130,000000,21.923,21.923,21.905,21.905,1000,0
+AZTD.US,D,20240131,000000,21.98,21.98,21.6944,21.6944,4600,0
+AZTD.US,D,20240201,000000,21.6973,21.6973,21.6973,21.6973,40,0
+AZTD.US,D,20240202,000000,21.5855,21.5855,21.5855,21.5855,15,0
+AZTD.US,D,20240205,000000,21.2578,21.2578,21.2578,21.2578,15,0
+AZTD.US,D,20240206,000000,21.39,21.49,21.39,21.49,15194,0
+AZTD.US,D,20240207,000000,21.5,21.56,21.45,21.505,10703,0
+AZTD.US,D,20240208,000000,21.35,21.39,21.27,21.3837,25869,0
+AZTD.US,D,20240209,000000,21.34,21.4225,21.29,21.4225,530,0
+AZTD.US,D,20240212,000000,21.63,21.69,21.62,21.6841,633,0
+AZTD.US,D,20240213,000000,21.09,21.12,21.02,21.1126,28935,0
+AZTD.US,D,20240214,000000,21.34,21.4802,21.3,21.4802,2820,0
+AZTD.US,D,20240215,000000,21.54,21.73,21.54,21.605,30696,0
+AZTD.US,D,20240216,000000,21.61,21.72,21.61,21.62,1493,0
+AZTD.US,D,20240220,000000,21.7,21.7,21.575,21.61,10577,0
+AZTD.US,D,20240221,000000,21.43,21.5,21.37,21.43,7713,0
+AZTD.US,D,20240222,000000,21.52,21.6308,21.52,21.6308,3844,0
+AZTD.US,D,20240223,000000,21.66,21.68,21.58,21.59,1757,0
+AZTD.US,D,20240226,000000,21.63,21.63,21.57,21.58,1051,0
+AZTD.US,D,20240227,000000,21.72,21.72,21.66,21.68,766,0
+AZTD.US,D,20240228,000000,21.61,21.6498,21.61,21.6498,14097,0
+AZTD.US,D,20240229,000000,21.8,21.8,21.69,21.7732,2083,0
+AZTD.US,D,20240301,000000,21.75,21.87,21.75,21.8548,9159,0
+AZTD.US,D,20240304,000000,21.75,21.75,21.7,21.7,672,0
+AZTD.US,D,20240305,000000,21.55,21.55,21.55,21.55,701,0
+AZTD.US,D,20240306,000000,21.47,21.47,21.47,21.47,681,0
+AZTD.US,D,20240307,000000,21.76,21.76,21.6852,21.6852,1126,0
+AZTD.US,D,20240308,000000,21.675,21.73,21.59,21.6196,881,0
+AZTD.US,D,20240311,000000,21.53,21.61,21.53,21.5658,7405,0
+AZTD.US,D,20240312,000000,21.7,21.7413,21.7,21.7413,1510,0
+AZTD.US,D,20240313,000000,21.88,21.88,21.7584,21.7584,9712,0
+AZTD.US,D,20240314,000000,21.5878,21.5878,21.5878,21.5878,495,0
+AZTD.US,D,20240315,000000,21.4981,21.4981,21.4981,21.4981,425,0
+AZTD.US,D,20240318,000000,21.588,21.588,21.5033,21.5033,608,0
+AZTD.US,D,20240319,000000,21.5308,21.5308,21.5308,21.5308,304,0
+AZTD.US,D,20240320,000000,21.6,21.6429,21.6,21.6429,8600,0
+AZTD.US,D,20240321,000000,21.75,21.75,21.6589,21.6589,858,0
+AZTD.US,D,20240322,000000,21.4825,21.4825,21.4825,21.4825,256,0
+AZTD.US,D,20240325,000000,21.49,21.49,21.4099,21.4099,29576,0
+AZTD.US,D,20240326,000000,21.58,21.58,21.4406,21.4406,40184,0
+AZTD.US,D,20240327,000000,21.56,21.619,21.56,21.619,33916,0
+AZTD.US,D,20240328,000000,21.6034,21.6034,21.6034,21.6034,596,0
+AZTD.US,D,20240401,000000,21.48,21.48,21.32,21.32,7688,0
+AZTD.US,D,20240402,000000,20.99,21.0453,20.99,21.0453,12292,0
+AZTD.US,D,20240403,000000,21.03,21.06,21.015,21.03,5331,0
+AZTD.US,D,20240404,000000,21.1,21.14,20.8623,20.8623,4321,0
+AZTD.US,D,20240405,000000,20.9,20.96,20.9,20.9578,1016,0
+AZTD.US,D,20240408,000000,20.99,21.0554,20.99,21.0554,454,0
+AZTD.US,D,20240409,000000,21.02,21.02,20.94,20.9741,29110,0
+AZTD.US,D,20240410,000000,20.74,20.7734,20.69,20.7734,3967,0
+AZTD.US,D,20240411,000000,20.64,20.8188,20.64,20.8188,21650,0
+AZTD.US,D,20240412,000000,20.48,20.48,20.4617,20.4617,1346,0
+AZTD.US,D,20240415,000000,20.49,20.49,20.33,20.3641,39126,0
+AZTD.US,D,20240416,000000,20.12,20.2271,20.12,20.2271,16457,0
+AZTD.US,D,20240417,000000,20.27,20.27,20.2086,20.2086,300,0
+AZTD.US,D,20240418,000000,20.31,20.39,20.2679,20.2679,6000,0
+AZTD.US,D,20240419,000000,20.34,20.34,20.28,20.29,1502,0
+AZTD.US,D,20240422,000000,20.54,20.65,20.54,20.6253,9439,0
+AZTD.US,D,20240423,000000,20.82,20.8772,20.82,20.8772,500,0
+AZTD.US,D,20240424,000000,20.86,20.8719,20.855,20.8719,1600,0
+AZTD.US,D,20240425,000000,20.56,20.7911,20.56,20.7911,203,0
+AZTD.US,D,20240426,000000,20.9,21.13,20.9,21.0336,507222,0
+AZTD.US,D,20240429,000000,21.118,21.12,21.1148,21.1148,1601,0
+AZTD.US,D,20240430,000000,21.19,21.19,20.9752,20.9752,100,0
+AZTD.US,D,20240501,000000,20.909,21.18,20.88,20.9945,1239,0
+AZTD.US,D,20240502,000000,20.99,21.0698,20.99,21.0698,118,0
+AZTD.US,D,20240503,000000,21.27,21.3536,21.25,21.3536,678,0
+AZTD.US,D,20240506,000000,21.43,21.43,21.3796,21.3796,113000,0
+AZTD.US,D,20240507,000000,21.44,21.58,21.44,21.475,10201,0
+AZTD.US,D,20240508,000000,21.3189,21.3189,21.3189,21.3189,1,0
+AZTD.US,D,20240509,000000,21.42,21.42,21.371,21.371,325,0
+AZTD.US,D,20240510,000000,21.516,21.516,21.391,21.391,202,0
+AZTD.US,D,20240513,000000,21.53,21.53,21.461,21.461,200,0
+AZTD.US,D,20240514,000000,21.48,21.48,21.48,21.48,213,0
+AZTD.US,D,20240515,000000,21.628,21.628,21.58,21.58,202,0
+AZTD.US,D,20240516,000000,21.704,21.704,21.5988,21.5988,100,0
+AZTD.US,D,20240517,000000,21.6116,21.6116,21.6116,21.6116,2,0
+AZTD.US,D,20240520,000000,21.65,21.65,21.6039,21.6039,100,0
+AZTD.US,D,20240521,000000,21.6016,21.6016,21.6016,21.6016,1,0
+AZTD.US,D,20240522,000000,21.41,21.41,21.4077,21.4077,217,0
+AZTD.US,D,20240523,000000,21.554,21.554,21.28,21.3545,235,0
+AZTD.US,D,20240524,000000,21.46,21.585,21.46,21.5766,465,0
+AZTD.US,D,20240528,000000,21.705,21.705,21.663,21.663,100,0
+AZTD.US,D,20240529,000000,21.3867,21.3867,21.3867,21.3867,1,0
+AZTD.US,D,20240530,000000,21.6,21.63,21.56,21.6113,3030,0
+AZTD.US,D,20240531,000000,21.732,22.0531,21.732,22.0531,304,0
+AZTD.US,D,20240603,000000,21.86,21.94,21.86,21.8751,641,0
+AZTD.US,D,20240604,000000,21.92,21.92,21.69,21.77,35400,0
+AZTD.US,D,20240605,000000,21.98,22.0029,21.98,22.0029,100,0
+AZTD.US,D,20240606,000000,21.906,21.906,21.906,21.906,37,0
+AZTD.US,D,20240607,000000,21.7045,21.7045,21.7045,21.7045,2,0
+AZTD.US,D,20240610,000000,21.91,21.91,21.9056,21.9056,150,0
+AZTD.US,D,20240611,000000,21.7267,21.7267,21.7267,21.7267,1,0
+AZTD.US,D,20240612,000000,22.14,22.14,21.83,21.83,2370,0
+AZTD.US,D,20240613,000000,21.38,21.38,21.38,21.38,185,0
+AZTD.US,D,20240614,000000,21.2047,21.2047,21.2047,21.2047,1,0
+AZTD.US,D,20240617,000000,21.31,21.33,21.31,21.32,1224,0
+AZTD.US,D,20240618,000000,21.37,21.37,21.29,21.31,1576,0
+AZTD.US,D,20240620,000000,21.28,21.28,21.28,21.28,777,0
+AZTD.US,D,20240621,000000,21.21,21.21,21.21,21.21,100,0
+AZTD.US,D,20240624,000000,21.41,21.41,21.34,21.34,570,0
+AZTD.US,D,20240625,000000,21.36,21.38,21.36,21.38,567,0
+AZTD.US,D,20240626,000000,21.32,21.32,21.32,21.32,100,0
+AZTD.US,D,20240627,000000,21.48,21.49,21.39,21.49,3407,0
+AZTD.US,D,20240628,000000,21.625,21.625,21.52,21.52,202,0
+AZTD.US,D,20240701,000000,21.45,21.45,21.45,21.45,104,0
+AZTD.US,D,20240702,000000,21.45,21.45,21.45,21.45,101,0
+AZTD.US,D,20240703,000000,21.56,21.56,21.54,21.54,567,0
+AZTD.US,D,20240705,000000,21.5778,21.5778,21.5778,21.5778,40,0
+AZTD.US,D,20240708,000000,21.64,21.64,21.56,21.56,562,0
+AZTD.US,D,20240709,000000,21.57,21.59,21.01,21.51,54940,0
+AZTD.US,D,20240710,000000,21.69,21.69,21.65,21.69,5808,0
+AZTD.US,D,20240711,000000,21.76,21.93,21.76,21.89,22059,0
+AZTD.US,D,20240712,000000,22.13,22.13,22.07,22.07,2496,0
+AZTD.US,D,20240715,000000,22.23,22.23,22.13,22.1436,1225,0
+AZTD.US,D,20240716,000000,22.42,22.6064,22.34,22.6064,1735,0
+AZTD.US,D,20240717,000000,22.538,22.538,22.41,22.4535,537,0
+AZTD.US,D,20240718,000000,22.575,22.575,22.19,22.2636,2326,0
+AZTD.US,D,20240719,000000,22.1157,22.1157,22.1157,22.1157,9,0
+AZTD.US,D,20240722,000000,22.12,22.2559,22.1,22.2559,2188,0
+AZTD.US,D,20240723,000000,22.22,22.22,22.11,22.1657,7358,0
+AZTD.US,D,20240724,000000,21.82,21.82,21.7013,21.7013,4089,0
+AZTD.US,D,20240725,000000,21.52,21.7,21.52,21.6426,3612,0
+AZTD.US,D,20240726,000000,21.74,21.74,21.71,21.716,3477,0
+AZTD.US,D,20240729,000000,22.01,22.01,21.879,21.879,107,0
+AZTD.US,D,20240730,000000,21.88,21.895,21.88,21.895,101,0
+AZTD.US,D,20240731,000000,22.21,22.21,22.1417,22.1417,553,0
+AZTD.US,D,20240801,000000,21.5158,21.5158,21.5158,21.5158,20,0
+AZTD.US,D,20240802,000000,21.035,21.035,20.74,20.8578,18773,0
+AZTD.US,D,20240805,000000,20.18,20.19,20.1185,20.1185,1819,0
+AZTD.US,D,20240806,000000,20.15,20.35,20.15,20.2375,2375,0
+AZTD.US,D,20240807,000000,20.466,20.466,20.1412,20.1412,104,0
+AZTD.US,D,20240808,000000,20.59,20.59,20.59,20.59,17,0
+AZTD.US,D,20240809,000000,20.79,20.7936,20.69,20.7936,201,0
+AZTD.US,D,20240812,000000,20.81,20.81,20.7655,20.7655,152,0
+AZTD.US,D,20240813,000000,21.24,21.3177,21.24,21.3177,100,0
+AZTD.US,D,20240814,000000,21.47,21.5104,21.47,21.5104,100,0
+AZTD.US,D,20240815,000000,22.09,22.09,21.94,21.94,111,0
+AZTD.US,D,20240816,000000,22.19,22.2307,22.19,22.2307,154,0
+AZTD.US,D,20240819,000000,22.57,22.6148,22.57,22.6148,131,0
+AZTD.US,D,20240820,000000,22.5238,22.5238,22.5238,22.5238,5,0
+AZTD.US,D,20240821,000000,22.67,22.7404,22.67,22.7404,100,0
+AZTD.US,D,20240822,000000,22.87,22.87,22.642,22.642,100,0
+AZTD.US,D,20240823,000000,23.37,23.37,23.3284,23.3284,100,0
+AZTD.US,D,20240826,000000,23.18,23.2082,23.18,23.2082,129,0
+AZTD.US,D,20240827,000000,23.28,23.2925,23.22,23.2925,6714,0
+AZTD.US,D,20240828,000000,23.2274,23.2274,23.2274,23.2274,6,0
+AZTD.US,D,20240829,000000,23.458,23.458,23.2387,23.2387,120,0
+AZTD.US,D,20240830,000000,23.45,23.4722,23.45,23.4722,100,0
+AZTD.US,D,20240904,000000,22.8973,22.8973,22.8973,22.8973,6,0
+AZTD.US,D,20240905,000000,23.01,23.075,23.01,23.0341,627,0
+AZTD.US,D,20240906,000000,22.5472,22.5472,22.5472,22.5472,5,0
+AZTD.US,D,20240909,000000,22.915,22.915,22.912,22.912,100,0
+AZTD.US,D,20240910,000000,22.8246,22.8246,22.8246,22.8246,2,0
+AZTD.US,D,20240911,000000,23.0218,23.0218,23.0218,23.0218,1,0
+AZTD.US,D,20240912,000000,23.24,23.2932,23.24,23.2932,107,0
+AZTD.US,D,20240913,000000,23.5,23.6054,23.5,23.6054,406,0
+AZTD.US,D,20240916,000000,23.66,23.8486,23.66,23.8486,1002,0
+AZTD.US,D,20240917,000000,23.92,23.93,23.86,23.92,5949,0
+AZTD.US,D,20240918,000000,24.04,24.11,23.9155,23.9155,715,0
+AZTD.US,D,20240919,000000,24.36,24.3958,24.36,24.3958,163,0
+AZTD.US,D,20240920,000000,24.3012,24.3012,24.3012,24.3012,1,0
+AZTD.US,D,20240923,000000,24.479,24.4827,24.479,24.4827,150,0
+AZTD.US,D,20240924,000000,24.52,24.52,24.5004,24.5004,101,0
+AZTD.US,D,20240925,000000,24.29,25.16,24.2821,24.2821,42401,0
+AZTD.US,D,20240926,000000,24.804,24.804,24.7918,24.7918,148,0
+AZTD.US,D,20240927,000000,24.76,24.76,24.6754,24.6754,102,0
+AZTD.US,D,20240930,000000,24.65,24.78,24.65,24.678,2921,0
+AZTD.US,D,20241001,000000,24.4,24.453,24.4,24.453,191,0
+AZTD.US,D,20241002,000000,24.1786,24.1786,24.1786,24.1786,2,0
+AZTD.US,D,20241003,000000,24.0169,24.0169,24.0169,24.0169,8,0
+AZTD.US,D,20241004,000000,24.14,24.3062,24.14,24.3062,116,0
+AZTD.US,D,20241007,000000,24.2,24.2,24.1348,24.1348,103,0
+AZTD.US,D,20241008,000000,24.2604,24.2604,24.2604,24.2604,23,0
+AZTD.US,D,20241009,000000,24.325,24.325,24.325,24.325,56,0
+AZTD.US,D,20241010,000000,24.1875,24.1875,24.1875,24.1875,19,0
+AZTD.US,D,20241011,000000,24.2698,24.2698,24.2698,24.2698,1,0
+AZTD.US,D,20241014,000000,24.2426,24.2426,24.2426,24.2426,1,0
+AZTD.US,D,20241015,000000,24.22,24.22,24.1708,24.1708,831,0
+AZTD.US,D,20241016,000000,24.4105,24.4105,24.4105,24.4105,1,0
+AZTD.US,D,20241017,000000,24.3653,24.3653,24.3653,24.3653,1,0
+AZTD.US,D,20241018,000000,24.3217,24.3217,24.3217,24.3217,3,0
+AZTD.US,D,20241021,000000,23.8918,23.8918,23.8918,23.8918,2,0
+AZTD.US,D,20241022,000000,23.5824,23.5824,23.5737,23.5737,102,0
+AZTD.US,D,20241023,000000,23.2292,23.2292,23.2292,23.2292,1,0
+AZTD.US,D,20241024,000000,23.3894,23.3894,23.3894,23.3894,1,0
+AZTD.US,D,20241025,000000,23.4464,23.4464,23.4464,23.4464,5,0
+AZTD.US,D,20241028,000000,23.75,23.75,23.702,23.702,103,0
+AZTD.US,D,20241029,000000,23.59,23.81,23.59,23.7277,496,0
+AZTD.US,D,20241030,000000,23.4019,23.4019,23.4019,23.4019,1,0
+AZTD.US,D,20241031,000000,23.43,23.43,23.3347,23.3347,116,0
+AZTD.US,D,20241104,000000,23.4532,23.4532,23.4532,23.4532,3,0
+AZTD.US,D,20241105,000000,23.77,23.9092,23.77,23.9092,367,0
+AZTD.US,D,20241106,000000,24.02,24.1495,24.02,24.1495,257,0
+AZTD.US,D,20241107,000000,23.9628,23.9628,23.9628,23.9628,23,0
+AZTD.US,D,20241108,000000,24.1412,24.1412,24.1412,24.1412,4,0
+AZTD.US,D,20241111,000000,24.39,24.3942,24.39,24.3942,101,0
+AZTD.US,D,20241121,000000,24.41,24.4265,24.41,24.4265,102,0
+AZTD.US,D,20241122,000000,24.73,24.73,24.7166,24.7166,101,0
+AZTD.US,D,20241125,000000,25.053,25.053,25.0289,25.0289,101,0
+AZTD.US,D,20241127,000000,24.77,24.77,24.7583,24.7583,893,0
+AZTD.US,D,20241129,000000,25,25,24.9946,24.9946,102,0
+AZTD.US,D,20241202,000000,25.15,25.15,25.1224,25.1224,109,0
+AZTD.US,D,20241204,000000,25.3823,25.3823,25.2779,25.2779,101,0
+AZTD.US,D,20241206,000000,25.3,25.3,25.2595,25.2595,102,0
+AZTD.US,D,20241209,000000,25.18,25.26,24.7765,24.7765,5576,0
+AZTD.US,D,20241211,000000,24.853,24.853,24.8114,24.8114,101,0
+AZTD.US,D,20241218,000000,24.292,24.292,23.443,23.443,835,0
+AZTD.US,D,20241220,000000,23.47,23.69,23.47,23.614,894,0
+AZTD.US,D,20250107,000000,23.06,23.0628,23.06,23.0628,118,0
+AZTD.US,D,20250115,000000,23.14,23.282,23.14,23.282,1952,0
+AZTD.US,D,20250116,000000,23.36,23.378,23.36,23.378,103,0
+AZTD.US,D,20250117,000000,23.55,23.55,23.4592,23.4592,944,0
+AZTD.US,D,20250121,000000,23.92,24.02,23.92,23.9979,202,0
+AZTD.US,D,20250122,000000,24.16,24.16,24.1379,24.1379,101,0
+AZTD.US,D,20250123,000000,24.07,24.1574,24.07,24.1574,103,0
+AZTD.US,D,20250124,000000,24.15,24.22,24.1006,24.1006,202,0
+AZTD.US,D,20250127,000000,23.49,23.49,23.4524,23.4524,108,0
+AZTD.US,D,20250128,000000,23.45,23.5687,23.45,23.5687,107,0
+AZTD.US,D,20250129,000000,23.63,23.7084,23.63,23.7084,105,0
+AZTD.US,D,20250131,000000,24.15,24.15,23.9094,23.9094,111,0
+AZTD.US,D,20250204,000000,23.94,23.96,23.9012,23.9012,783,0
+AZTD.US,D,20250211,000000,24.37,24.4029,24.37,24.4029,224,0
+AZTD.US,D,20250213,000000,24.38,24.5033,24.38,24.5033,101,0
+AZTD.US,D,20250218,000000,24.42,24.4278,24.42,24.4278,122,0
+AZTD.US,D,20250220,000000,24.23,24.23,24.1266,24.1266,194,0
+AZTD.US,D,20250224,000000,23.56,23.74,23.56,23.74,7996,0
+AZTD.US,D,20250225,000000,23.47,23.6319,23.47,23.6319,103,0
+AZTD.US,D,20250226,000000,23.59,23.6202,23.59,23.6202,153,0
+AZTD.US,D,20250228,000000,23.17,23.395,23.17,23.395,102,0
+AZTD.US,D,20250303,000000,23.51,23.55,23.1979,23.1979,40001,0
+AZTD.US,D,20250304,000000,22.67,23.0244,22.65,23.0244,40305,0
+AZTD.US,D,20250305,000000,23.41,23.7113,23.41,23.7113,614,0
+AZTD.US,D,20250306,000000,23.705,23.705,23.4359,23.4359,103,0
+AZTD.US,D,20250307,000000,23.5,23.6964,23.33,23.6964,405,0
+AZTD.US,D,20250311,000000,22.79,22.9868,22.79,22.9868,101,0
+AZTD.US,D,20250313,000000,22.73,22.8129,22.73,22.8129,112,0
+AZTD.US,D,20250317,000000,23.42,23.5699,23.42,23.5699,101,0
+AZTD.US,D,20250318,000000,23.49,23.5558,23.49,23.5558,101,0
+AZTD.US,D,20250319,000000,23.92,23.98,23.89,23.9341,5561,0
+AZTD.US,D,20250324,000000,23.9572,24.1208,23.9572,24.1208,211,0
+AZTD.US,D,20250327,000000,23.57,23.61,23.57,23.61,2376,0
+AZTD.US,D,20250328,000000,23.31,23.31,23.2,23.2,2016,0
+AZTD.US,D,20250401,000000,23.08,23.08,23.08,23.08,344,0
+AZTD.US,D,20250402,000000,23.38,23.38,23.38,23.38,593,0
+AZTD.US,D,20250403,000000,22.34,22.34,22.34,22.34,369,0
+AZTD.US,D,20250409,000000,20.895,22.6128,20.895,22.6128,658,0
+AZTD.US,D,20250410,000000,22.04,22.35,22.04,22.1152,227,0
+AZTD.US,D,20250414,000000,22.96,22.96,22.9425,22.9425,102,0
+AZTD.US,D,20250415,000000,23.16,23.16,23.06,23.06,44249,0
+AZTD.US,D,20250416,000000,22.84,22.84,22.84,22.84,304,0
+AZTD.US,D,20250417,000000,23.06,23.06,23.06,23.06,192,0
+AZTD.US,D,20250421,000000,22.88,22.88,22.72,22.7635,5030,0
+AZTD.US,D,20250422,000000,23.21,23.21,23.21,23.21,554,0
+AZTD.US,D,20250424,000000,23.61,23.66,23.61,23.66,432,0
+AZTD.US,D,20250425,000000,23.72,23.8189,23.72,23.8189,233,0
+AZTD.US,D,20250428,000000,23.89,23.89,23.89,23.89,101,0
+AZTD.US,D,20250512,000000,25.23,25.23,25.23,25.23,220,0
+AZTD.US,D,20250513,000000,25.51,25.75,25.47,25.6413,5734,0
+AZTD.US,D,20250514,000000,25.61,25.61,25.5797,25.5797,458,0
+AZTD.US,D,20250515,000000,25.705,25.73,25.69,25.69,1407,0
+AZTD.US,D,20250519,000000,26.05,26.19,26.05,26.1772,5980,0
+AZTD.US,D,20250520,000000,26.25,26.25,26.2219,26.2219,3989,0
+AZTD.US,D,20250529,000000,25.74,25.8208,25.74,25.8208,1146,0
+AZTD.US,D,20250610,000000,26.18,26.21,26.1657,26.1657,201,0
+AZTD.US,D,20250611,000000,26.322,26.322,26.1887,26.1887,114,0
+AZTD.US,D,20250616,000000,26.27,26.27,26.1377,26.1377,130,0
+AZTD.US,D,20250618,000000,26.255,26.255,26.1501,26.1501,336,0
+AZTD.US,D,20250623,000000,25.86,26.271,25.86,26.271,735,0
+AZTD.US,D,20250624,000000,26.68,26.689,26.68,26.689,101,0
+AZTD.US,D,20250626,000000,26.78,26.803,26.73,26.803,32759,0
+AZTD.US,D,20250627,000000,27.11,27.11,27.0509,27.0509,193,0
+AZTD.US,D,20250630,000000,27.09,27.1925,27.09,27.1925,101,0
+AZTD.US,D,20250701,000000,27.17,27.17,27.1136,27.1136,105,0
+AZTD.US,D,20250710,000000,27.3,27.3,27.2278,27.2278,19593,0
+AZTD.US,D,20250711,000000,26.85,26.85,26.85,26.85,604,0
+AZTD.US,D,20250721,000000,27.19,27.2211,27.0356,27.0356,280,0
+AZTD.US,D,20250722,000000,27.33,27.5727,27.33,27.5727,1203,0
+AZTD.US,D,20250723,000000,27.93,28.1139,27.93,28.1139,614,0
+AZTD.US,D,20250724,000000,28.16,28.16,27.9155,27.9155,285,0
+AZTD.US,D,20250725,000000,28.17,28.17,28.1481,28.1481,107,0
+AZTD.US,D,20250729,000000,27.97,27.98,27.86,27.9119,22470,0
+AZTD.US,D,20250730,000000,27.9433,27.9433,27.8021,27.8021,6902,0
+AZTD.US,D,20250801,000000,27.18,27.2107,27.17,27.2107,1967,0
+AZTD.US,D,20250804,000000,27.62,27.7185,27.62,27.7185,110,0
+AZTD.US,D,20250806,000000,27.75,27.75,27.6869,27.6869,112,0
+AZTD.US,D,20250807,000000,27.92,27.92,27.66,27.66,397,0
+AZTD.US,D,20250808,000000,27.82,27.82,27.7851,27.7851,123,0
+AZTD.US,D,20250812,000000,28.17,28.2765,28.17,28.2765,105,0
+AZTD.US,D,20250813,000000,28.304,28.4047,28.304,28.4047,110,0
+AZTD.US,D,20250814,000000,28.2034,28.2649,28.2034,28.2649,1166,0
+AZTD.US,D,20250818,000000,28.085,28.095,28.085,28.0949,794,0
+AZTD.US,D,20250819,000000,28.09,28.11,28.0809,28.0809,8101,0
+AZTD.US,D,20250820,000000,28,28.0667,28,28.0667,117,0
+AZTD.US,D,20250822,000000,28.76,28.76,28.7306,28.7306,109,0
+AZTD.US,D,20250825,000000,28.58,28.59,28.4328,28.4328,1769,0
+AZTD.US,D,20250827,000000,28.5,28.5583,28.5,28.5583,120,0
+AZTD.US,D,20250828,000000,28.581,28.71,28.58,28.6967,427,0
+AZTD.US,D,20250903,000000,28.135,28.135,28.1258,28.1258,257,0
+AZTD.US,D,20250904,000000,28.21,28.3928,28.21,28.3928,464,0
+AZTD.US,D,20250905,000000,28.79,28.79,28.5422,28.5422,106,0
+AZTD.US,D,20250908,000000,28.8,28.8,28.7918,28.7918,187,0
+AZTD.US,D,20250910,000000,28.77,28.77,28.618,28.618,142,0
+AZTD.US,D,20250911,000000,28.91,29.0153,28.89,29.0153,3330,0
+AZTD.US,D,20250912,000000,28.689,28.689,28.6869,28.6869,300,0
+AZTD.US,D,20250915,000000,28.99,28.99,28.95,28.99,1365,0
+AZTD.US,D,20250917,000000,28.889,28.889,28.7116,28.7116,638,0
+AZTD.US,D,20250918,000000,28.95,29.16,28.95,29.1013,12830,0
+AZTD.US,D,20250922,000000,28.94,28.9785,28.94,28.9785,384,0
+AZTD.US,D,20251001,000000,28.33,28.33,28.2469,28.2469,185,0
+AZTD.US,D,20251002,000000,28.3015,28.3838,28.3015,28.3838,825,0
+AZTD.US,D,20251003,000000,28.45,28.5536,28.4283,28.4283,801,0
+AZTD.US,D,20251006,000000,28.59,28.59,27.41,28.335,961,0
+AZTD.US,D,20251007,000000,28.33,28.33,27.9,27.95,1281,0
+AZTD.US,D,20251008,000000,28.08,28.1103,28.08,28.1103,249,0
+AZTD.US,D,20251009,000000,27.85,28.11,27.85,27.9271,401,0
+AZTD.US,D,20251014,000000,27.81,27.81,27.7654,27.7654,136,0
+AZTD.US,D,20251016,000000,27.685,27.71,27.665,27.71,404,0
+AZTD.US,D,20251020,000000,27.59,27.87,27.59,27.8671,1852,0
+AZTD.US,D,20251023,000000,27.9,28.0237,27.9,28.0237,109,0
+AZTD.US,D,20251027,000000,28.64,28.64,28.64,28.64,137,0
+AZTD.US,D,20251029,000000,28.33,28.3382,28.33,28.3382,341,0
+AZTD.US,D,20251031,000000,27.87,27.9,27.87,27.9,368,0
+AZTD.US,D,20251103,000000,28,28,27.7764,27.7764,413,0
+AZTD.US,D,20251107,000000,27.35,27.35,27.3335,27.3335,110,0
+AZTD.US,D,20251110,000000,27.77,27.8537,27.77,27.8537,197,0
+AZTD.US,D,20251111,000000,27.88,27.88,27.874,27.874,106,0
+AZTD.US,D,20251113,000000,28.07,28.07,27.45,27.4909,504,0
+AZTD.US,D,20251118,000000,26.9,26.9181,26.8405,26.9181,752,0
+AZTD.US,D,20251126,000000,28,28,27.9564,27.9564,401,0
+AZTD.US,D,20251128,000000,28.43,28.4356,28.43,28.4356,105,0
+AZTD.US,D,20251202,000000,27.887,27.89,27.887,27.89,2009,0
+AZTD.US,D,20251203,000000,27.74,28.0686,27.72,28.0686,7008,0
+AZTD.US,D,20251204,000000,28.21,28.23,28.19,28.2206,10197,0
+AZTD.US,D,20251208,000000,28.13,28.13,28.0928,28.0928,106,0
+AZTD.US,D,20251209,000000,28.31,28.31,28.2518,28.2518,133,0
+AZTD.US,D,20251210,000000,28.64,28.64,28.5404,28.5404,106,0
+AZTD.US,D,20251211,000000,28.7495,28.818,28.7282,28.7282,484,0
+AZTD.US,D,20251212,000000,28.34,28.34,28.3062,28.3062,458,0
+AZTD.US,D,20251217,000000,28.52,28.52,28.0909,28.0909,151,0
+AZTD.US,D,20251218,000000,28.54,28.54,28.47,28.478,561,0
+AZTD.US,D,20251219,000000,28.77,28.8099,28.77,28.7975,222,0
+AZTD.US,D,20251222,000000,29.13,29.1588,29.13,29.1588,1267,0
+AZTD.US,D,20251223,000000,29.16,29.2364,29.16,29.2364,104,0
+AZTD.US,D,20251230,000000,28.83,28.83,28.6261,28.6261,117,0
+AZTD.US,D,20260105,000000,28.72,28.9917,28.49,28.9917,975,0
+AZTD.US,D,20260106,000000,29.125,29.183,29.125,29.183,8793,0
+AZTD.US,D,20260107,000000,29.13,29.2037,29.13,29.2037,319,0
+AZTD.US,D,20260109,000000,29.27,29.29,29.1932,29.1932,1452,0
+AZTD.US,D,20260112,000000,29.27,29.2992,29.27,29.2992,107,0
+AZTD.US,D,20260113,000000,29.16,29.1615,29.14,29.1615,4658,0
+AZTD.US,D,20260114,000000,29.19,29.19,29.1664,29.1664,448,0
+AZTD.US,D,20260115,000000,29.475,29.475,29.4053,29.4053,172,0
+AZTD.US,D,20260116,000000,29.52,29.56,29.4437,29.4437,1487,0
+AZTD.US,D,20260121,000000,29.59,29.6522,29.59,29.6522,125,0
+AZTD.US,D,20260122,000000,29.87,29.8797,29.87,29.8797,111,0
+AZTD.US,D,20260123,000000,29.93,29.93,29.8417,29.8417,112,0
+AZTD.US,D,20260126,000000,30.18,30.18,29.9585,29.9585,935,0
+AZTD.US,D,20260127,000000,30.17,30.2686,30.17,30.2686,272,0
+AZTD.US,D,20260129,000000,30.455,30.455,30.17,30.1956,5238,0
+AZTD.US,D,20260130,000000,29.8,29.8,29.4737,29.4737,431,0
+AZTD.US,D,20260203,000000,29.98,29.98,29.8538,29.8538,232,0
+AZTD.US,D,20260204,000000,30.25,30.25,29.9965,29.9965,368,0
+AZTD.US,D,20260205,000000,29.86,29.86,29.7433,29.7433,505,0
+AZTD.US,D,20260206,000000,30.56,30.5868,30.56,30.5868,958,0
+AZTD.US,D,20260209,000000,30.72,30.72,30.6857,30.6857,162,0

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/bamv.us.txt

@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAMV.US,D,20231006,000000,24.354,24.8222,24.354,24.8222,822,0
+BAMV.US,D,20231009,000000,24.8866,24.8866,24.8866,24.8866,2,0
+BAMV.US,D,20231010,000000,25.1274,25.1274,25.1274,25.1274,1,0
+BAMV.US,D,20231011,000000,25.12,25.1728,25.12,25.1728,53347,0
+BAMV.US,D,20231012,000000,24.92,24.97,24.92,24.9596,1491,0
+BAMV.US,D,20231013,000000,24.87,24.9178,24.87,24.9178,1157,0
+BAMV.US,D,20231016,000000,25.07,25.23,25.07,25.207,13233,0
+BAMV.US,D,20231017,000000,25.2133,25.2542,25.2133,25.2542,951,0
+BAMV.US,D,20231018,000000,25.07,25.07,24.9436,24.9436,341,0
+BAMV.US,D,20231019,000000,24.99,24.99,24.79,24.8078,2694,0
+BAMV.US,D,20231020,000000,24.61,24.61,24.5643,24.5643,972,0
+BAMV.US,D,20231023,000000,24.44,24.46,24.4266,24.4266,103390,0
+BAMV.US,D,20231024,000000,24.68,24.7,24.67,24.6904,397376,0
+BAMV.US,D,20231025,000000,24.41,24.4243,24.3322,24.3322,10346,0
+BAMV.US,D,20231026,000000,24.12,24.18,24.12,24.1274,10700,0
+BAMV.US,D,20231027,000000,24.2198,24.2198,23.97,24.0065,12074,0
+BAMV.US,D,20231030,000000,24.42,24.42,24.3865,24.3865,3325,0
+BAMV.US,D,20231031,000000,24.5999,24.5999,24.56,24.5889,1285,0
+BAMV.US,D,20231101,000000,24.76,24.787,24.76,24.787,679,0
+BAMV.US,D,20231102,000000,25.22,25.28,25.22,25.2619,3235,0
+BAMV.US,D,20231103,000000,25.73,25.73,25.6357,25.6357,4145,0
+BAMV.US,D,20231106,000000,25.53,25.5448,25.53,25.5448,6024,0
+BAMV.US,D,20231107,000000,25.5,25.51,25.4952,25.4952,1576,0
+BAMV.US,D,20231108,000000,25.49,25.51,25.35,25.43,224614,0
+BAMV.US,D,20231109,000000,25.43,25.43,25.1882,25.1882,381761,0
+BAMV.US,D,20231110,000000,25.48,25.5436,25.48,25.5224,452683,0
+BAMV.US,D,20231113,000000,25.53,25.57,25.5091,25.5091,14182,0
+BAMV.US,D,20231114,000000,25.76,26.15,25.76,26.067,65868,0
+BAMV.US,D,20231115,000000,26.23,26.245,26.16,26.1771,18056,0
+BAMV.US,D,20231116,000000,26.07,26.1252,26.07,26.1252,13187,0
+BAMV.US,D,20231117,000000,26.15,26.22,26.15,26.213,21759,0
+BAMV.US,D,20231120,000000,26.34,26.43,26.34,26.3737,399254,0
+BAMV.US,D,20231121,000000,26.29,26.3154,26.29,26.3154,10229,0
+BAMV.US,D,20231122,000000,26.41,26.478,26.4,26.478,19881,0
+BAMV.US,D,20231124,000000,26.52,26.523,26.5107,26.523,2227,0
+BAMV.US,D,20231127,000000,26.5301,26.59,26.51,26.55,57573,0
+BAMV.US,D,20231128,000000,26.49,26.62,26.49,26.607,2887,0
+BAMV.US,D,20231129,000000,26.65,26.65,26.59,26.5949,6466,0
+BAMV.US,D,20231130,000000,26.751,26.8689,26.75,26.8689,7504,0
+BAMV.US,D,20231201,000000,27.09,27.1216,27.07,27.1216,14868,0
+BAMV.US,D,20231204,000000,26.99,27.0368,26.98,27.0368,7059,0
+BAMV.US,D,20231205,000000,26.89,26.8999,26.8628,26.8628,4229,0
+BAMV.US,D,20231206,000000,27.04,27.05,26.85,26.87,26121,0
+BAMV.US,D,20231207,000000,27.0608,27.09,27.0201,27.089,14080,0
+BAMV.US,D,20231208,000000,27.0599,27.26,27.0564,27.17,12409,0
+BAMV.US,D,20231211,000000,27.22,27.349,27.22,27.349,16927,0
+BAMV.US,D,20231212,000000,27.3,27.42,27.3,27.42,70647,0
+BAMV.US,D,20231213,000000,27.36,27.8,27.36,27.8,13345,0
+BAMV.US,D,20231214,000000,28.01,28.04,27.98,28.0234,26857,0
+BAMV.US,D,20231215,000000,28.1,28.11,27.95,28.0822,23158,0
+BAMV.US,D,20231218,000000,28.1081,28.17,28.1081,28.1434,31744,0
+BAMV.US,D,20231219,000000,28.27,28.3069,28.26,28.3069,5871,0
+BAMV.US,D,20231220,000000,28.08,28.28,27.98,27.98,11056,0
+BAMV.US,D,20231221,000000,28.13,28.1402,27.92,28.1402,16804,0
+BAMV.US,D,20231222,000000,28.1,28.1,28.07,28.0835,9478,0
+BAMV.US,D,20231226,000000,28.02,28.2232,28.02,28.2025,10056,0
+BAMV.US,D,20231227,000000,28.21,28.2298,28.2,28.2298,20510,0
+BAMV.US,D,20231228,000000,28.35,28.37,28.3,28.3,32676,0
+BAMV.US,D,20231229,000000,28.24,28.24,28.2284,28.2284,8647,0
+BAMV.US,D,20240102,000000,28.1052,28.1134,28.03,28.1134,5401,0
+BAMV.US,D,20240103,000000,27.9208,27.96,27.89,27.8995,5248,0
+BAMV.US,D,20240104,000000,27.9237,27.9237,27.8423,27.8423,3245,0
+BAMV.US,D,20240105,000000,27.9154,27.9754,27.9,27.9754,7573,0
+BAMV.US,D,20240108,000000,27.96,28.15,27.96,28.15,12057,0
+BAMV.US,D,20240109,000000,27.94,27.97,27.94,27.97,6632,0
+BAMV.US,D,20240110,000000,28.05,28.11,28.01,28.07,5479,0
+BAMV.US,D,20240111,000000,27.9,28,27.81,27.99,7447,0
+BAMV.US,D,20240112,000000,27.97,28.132,27.96,27.96,14091,0
+BAMV.US,D,20240116,000000,27.78,27.7801,27.77,27.78,3068,0
+BAMV.US,D,20240117,000000,27.68,27.68,27.52,27.63,16218,0
+BAMV.US,D,20240118,000000,27.62,27.7445,27.62,27.7445,5834,0
+BAMV.US,D,20240119,000000,27.66,28.09,27.66,28.0829,2936,0
+BAMV.US,D,20240122,000000,28.1074,28.16,28.1074,28.1243,1678,0
+BAMV.US,D,20240123,000000,28.11,28.12,28.07,28.07,3471,0
+BAMV.US,D,20240124,000000,28.1614,28.1614,27.97,27.97,6349,0
+BAMV.US,D,20240125,000000,28.11,28.143,28.11,28.143,22684,0
+BAMV.US,D,20240126,000000,28.18,28.3,28.18,28.3,23872,0
+BAMV.US,D,20240129,000000,28.4,28.49,28.4,28.49,9062,0
+BAMV.US,D,20240130,000000,28.531,28.63,28.521,28.63,23949,0
+BAMV.US,D,20240131,000000,28.61,28.61,28.38,28.38,18759,0
+BAMV.US,D,20240201,000000,28.34,28.51,28.15,28.51,22590,0
+BAMV.US,D,20240202,000000,28.48,28.495,28.35,28.35,9315,0
+BAMV.US,D,20240205,000000,28.21,28.21,28.1514,28.1514,15766,0
+BAMV.US,D,20240206,000000,28.325,28.3616,28.32,28.3616,65940,0
+BAMV.US,D,20240207,000000,28.41,28.43,28.3873,28.3873,128035,0
+BAMV.US,D,20240208,000000,28.3101,28.35,28.31,28.3406,9317,0
+BAMV.US,D,20240209,000000,28.28,28.4,28.28,28.3493,12800,0
+BAMV.US,D,20240212,000000,28.4317,28.64,28.4317,28.578,11826,0
+BAMV.US,D,20240213,000000,28.36,28.36,27.92,28.1046,8580,0
+BAMV.US,D,20240214,000000,28.27,28.36,28.27,28.3429,8920,0
+BAMV.US,D,20240215,000000,28.67,28.7639,28.67,28.7639,7416,0
+BAMV.US,D,20240216,000000,28.7,28.74,28.6991,28.6991,2239,0
+BAMV.US,D,20240220,000000,28.7109,28.7109,28.61,28.6306,21789,0
+BAMV.US,D,20240221,000000,28.6594,28.8202,28.65,28.8202,17149,0
+BAMV.US,D,20240222,000000,28.86,28.965,28.86,28.9257,11016,0
+BAMV.US,D,20240223,000000,29.02,29.06,29,29,11416,0
+BAMV.US,D,20240226,000000,28.91,28.91,28.84,28.87,15055,0
+BAMV.US,D,20240227,000000,28.8208,28.9036,28.8208,28.9036,17666,0
+BAMV.US,D,20240228,000000,28.88,28.88,28.84,28.84,7644,0
+BAMV.US,D,20240229,000000,28.95,29.0362,28.95,29.0362,5580,0
+BAMV.US,D,20240301,000000,29.035,29.035,28.98,28.98,8021,0
+BAMV.US,D,20240304,000000,28.93,29.07,28.93,29.015,6791,0
+BAMV.US,D,20240305,000000,29.04,29.1,28.8,28.88,17249,0
+BAMV.US,D,20240306,000000,28.9801,28.9867,28.96,28.98,9105,0
+BAMV.US,D,20240307,000000,29.1,29.2,29.1,29.17,51716,0
+BAMV.US,D,20240308,000000,29.29,29.32,29.25,29.28,18196,0
+BAMV.US,D,20240311,000000,29.44,29.44,29.42,29.43,12793,0
+BAMV.US,D,20240312,000000,29.43,29.4301,29.345,29.35,22121,0
+BAMV.US,D,20240313,000000,29.5742,29.5742,29.48,29.51,19811,0
+BAMV.US,D,20240314,000000,29.31,29.4,29.27,29.38,17503,0
+BAMV.US,D,20240315,000000,29.345,29.38,29.2701,29.31,11829,0
+BAMV.US,D,20240318,000000,29.5034,29.5034,29.43,29.43,12266,0
+BAMV.US,D,20240319,000000,29.52,29.5201,29.5,29.51,12068,0
+BAMV.US,D,20240320,000000,29.51,29.79,29.51,29.76,25211,0
+BAMV.US,D,20240321,000000,29.825,29.96,29.825,29.9326,65628,0
+BAMV.US,D,20240322,000000,29.74,29.74,29.7102,29.7137,5083,0
+BAMV.US,D,20240325,000000,29.69,29.7001,29.6663,29.67,17937,0
+BAMV.US,D,20240326,000000,29.72,29.755,29.7164,29.7164,11493,0
+BAMV.US,D,20240327,000000,29.93,30.1,29.92,30.1,5036,0
+BAMV.US,D,20240328,000000,30.26,30.31,30.26,30.28,7690,0
+BAMV.US,D,20240401,000000,30.07,30.07,30.02,30.03,5981,0
+BAMV.US,D,20240402,000000,29.8,29.88,29.77,29.85,15751,0
+BAMV.US,D,20240403,000000,29.9201,29.9201,29.74,29.8032,3403,0
+BAMV.US,D,20240404,000000,29.62,29.63,29.51,29.51,13248,0
+BAMV.US,D,20240405,000000,29.46,29.77,29.46,29.73,17585,0
+BAMV.US,D,20240408,000000,29.78,29.7829,29.7,29.7,12212,0
+BAMV.US,D,20240409,000000,29.8378,29.85,29.72,29.85,22927,0
+BAMV.US,D,20240410,000000,29.5014,29.52,29.41,29.49,24504,0
+BAMV.US,D,20240411,000000,29.43,29.5301,29.25,29.41,14696,0
+BAMV.US,D,20240412,000000,29.26,29.26,28.89,28.92,13051,0
+BAMV.US,D,20240415,000000,29.04,29.0501,28.78,28.8257,10315,0
+BAMV.US,D,20240416,000000,28.83,28.83,28.65,28.665,13603,0
+BAMV.US,D,20240417,000000,28.74,28.76,28.71,28.74,16846,0
+BAMV.US,D,20240418,000000,28.79,28.8,28.77,28.77,19644,0
+BAMV.US,D,20240419,000000,28.99,29.07,28.99,29.07,8798,0
+BAMV.US,D,20240422,000000,29.08,29.3,29.08,29.28,16640,0
+BAMV.US,D,20240423,000000,29.33,29.4497,29.33,29.44,24955,0
+BAMV.US,D,20240424,000000,29.3373,29.43,29.29,29.38,14934,0
+BAMV.US,D,20240425,000000,29.27,29.36,29.27,29.3061,10082,0
+BAMV.US,D,20240426,000000,29.3401,29.3401,29.27,29.27,4554,0
+BAMV.US,D,20240429,000000,29.41,29.4331,29.345,29.39,4392,0
+BAMV.US,D,20240430,000000,29.32,29.38,29.07,29.07,7532,0
+BAMV.US,D,20240501,000000,28.75,29.02,28.75,28.8417,14431,0
+BAMV.US,D,20240502,000000,28.99,29.1,28.99,29.0357,6242,0
+BAMV.US,D,20240503,000000,29.04,29.14,29.04,29.12,2197,0
+BAMV.US,D,20240506,000000,29.23,29.3,29.22,29.28,10291,0
+BAMV.US,D,20240507,000000,29.29,29.33,29.29,29.3,3985,0
+BAMV.US,D,20240508,000000,29.4,29.41,29.4,29.4,5793,0
+BAMV.US,D,20240509,000000,29.4419,29.67,29.4419,29.67,21519,0
+BAMV.US,D,20240510,000000,29.7,29.74,29.66,29.69,14546,0
+BAMV.US,D,20240513,000000,29.81,29.81,29.73,29.75,17286,0
+BAMV.US,D,20240514,000000,29.815,29.875,29.76,29.875,20976,0
+BAMV.US,D,20240515,000000,30,30.05,29.98,30.01,11128,0
+BAMV.US,D,20240516,000000,30.07,30.18,30.03,30.06,13796,0
+BAMV.US,D,20240517,000000,30.05,30.16,30.05,30.15,13923,0
+BAMV.US,D,20240520,000000,30.025,30.03,29.99,30,3400,0
+BAMV.US,D,20240521,000000,30.04,30.09,30.04,30.09,8328,0
+BAMV.US,D,20240522,000000,30.11,30.11,29.94,29.99,13873,0
+BAMV.US,D,20240523,000000,29.77,29.77,29.43,29.44,20198,0
+BAMV.US,D,20240524,000000,29.58,29.58,29.55,29.57,3740,0
+BAMV.US,D,20240528,000000,29.5,29.51,29.3148,29.38,8236,0
+BAMV.US,D,20240529,000000,29.15,29.189,29.1284,29.1284,6657,0
+BAMV.US,D,20240530,000000,29.01,29.19,29.01,29.189,16672,0
+BAMV.US,D,20240531,000000,29.25,29.65,29.25,29.65,5074,0
+BAMV.US,D,20240603,000000,29.655,29.655,29.58,29.62,3963,0
+BAMV.US,D,20240604,000000,29.61,29.67,29.58,29.6,13995,0
+BAMV.US,D,20240605,000000,29.6,29.62,29.56,29.59,8717,0
+BAMV.US,D,20240606,000000,29.6,29.74,29.6,29.7,8969,0
+BAMV.US,D,20240607,000000,29.73,29.77,29.65,29.6655,7185,0
+BAMV.US,D,20240610,000000,29.59,29.67,29.59,29.65,7892,0
+BAMV.US,D,20240611,000000,29.21,29.23,29.16,29.2259,8758,0
+BAMV.US,D,20240612,000000,29.17,29.17,29.03,29.09,17672,0
+BAMV.US,D,20240613,000000,28.99,29.02,28.98,29.01,9731,0
+BAMV.US,D,20240614,000000,28.89,28.94,28.89,28.94,11420,0
+BAMV.US,D,20240617,000000,28.904,29.06,28.904,29.03,8448,0
+BAMV.US,D,20240618,000000,29.0213,29.11,29.021,29.071,12990,0
+BAMV.US,D,20240620,000000,28.93,29.3,28.93,29.26,16109,0
+BAMV.US,D,20240621,000000,29.25,29.3,29.25,29.28,3516,0
+BAMV.US,D,20240624,000000,29.47,29.54,29.45,29.48,10633,0
+BAMV.US,D,20240625,000000,29.25,29.2501,29.23,29.23,6251,0
+BAMV.US,D,20240626,000000,29.06,29.14,29.06,29.13,4327,0
+BAMV.US,D,20240627,000000,29.03,29.193,29.03,29.193,2858,0
+BAMV.US,D,20240628,000000,29.16,29.16,29.0209,29.09,2302,0
+BAMV.US,D,20240701,000000,29.05,29.095,29.0195,29.06,7460,0
+BAMV.US,D,20240702,000000,29.09,29.16,29.07,29.16,10397,0
+BAMV.US,D,20240703,000000,29.2,29.25,29.2,29.2,3473,0
+BAMV.US,D,20240705,000000,29.12,29.24,29.1,29.2,7214,0
+BAMV.US,D,20240708,000000,29.25,29.25,29.02,29.02,11426,0
+BAMV.US,D,20240709,000000,29,29.122,28.96,28.97,11862,0
+BAMV.US,D,20240710,000000,29.1101,29.2187,29.1101,29.2187,7803,0
+BAMV.US,D,20240711,000000,29.49,29.4901,29.48,29.49,2238,0
+BAMV.US,D,20240712,000000,29.68,29.69,29.56,29.56,2363,0
+BAMV.US,D,20240715,000000,29.62,29.68,29.55,29.55,5961,0
+BAMV.US,D,20240716,000000,29.9,30.12,29.9,30.12,6078,0
+BAMV.US,D,20240717,000000,30.34,30.37,30.31,30.36,10744,0
+BAMV.US,D,20240718,000000,30.305,30.305,30.01,30.05,3290,0
+BAMV.US,D,20240719,000000,29.88,29.9299,29.85,29.87,6955,0
+BAMV.US,D,20240722,000000,29.74,29.9276,29.74,29.9276,10964,0
+BAMV.US,D,20240723,000000,29.94,29.94,29.83,29.83,13808,0
+BAMV.US,D,20240724,000000,29.74,29.8167,29.74,29.7703,6327,0
+BAMV.US,D,20240725,000000,29.98,30.0201,29.74,29.74,5436,0
+BAMV.US,D,20240726,000000,30.05,30.15,30.05,30.11,2633,0
+BAMV.US,D,20240729,000000,30.1,30.12,30.08,30.08,4159,0
+BAMV.US,D,20240730,000000,30.4598,30.53,30.43,30.52,9588,0
+BAMV.US,D,20240731,000000,30.55,30.7,30.51,30.51,6466,0
+BAMV.US,D,20240801,000000,30.42,30.572,30.14,30.24,11057,0
+BAMV.US,D,20240802,000000,29.6901,29.74,29.59,29.74,4145,0
+BAMV.US,D,20240805,000000,29.215,29.215,28.99,29.023,4888,0
+BAMV.US,D,20240806,000000,29.13,29.55,29.13,29.3311,6986,0
+BAMV.US,D,20240807,000000,29.33,29.33,29.15,29.15,6730,0
+BAMV.US,D,20240808,000000,29.565,29.61,29.54,29.5635,6068,0
+BAMV.US,D,20240809,000000,29.59,29.635,29.59,29.6323,4792,0
+BAMV.US,D,20240812,000000,29.4481,29.45,29.44,29.4452,4840,0
+BAMV.US,D,20240813,000000,29.86,29.93,29.85,29.93,11417,0
+BAMV.US,D,20240814,000000,29.885,30.05,29.885,29.97,19416,0
+BAMV.US,D,20240815,000000,30.19,30.35,30.19,30.28,15033,0
+BAMV.US,D,20240816,000000,30.51,30.51,30.48,30.498,5986,0
+BAMV.US,D,20240819,000000,30.57,30.71,30.57,30.66,22415,0
+BAMV.US,D,20240820,000000,30.56,30.61,30.55,30.58,11985,0
+BAMV.US,D,20240821,000000,30.5911,30.63,30.58,30.61,6074,0
+BAMV.US,D,20240822,000000,30.568,30.62,30.568,30.59,12317,0
+BAMV.US,D,20240823,000000,30.78,30.93,30.78,30.89,7024,0
+BAMV.US,D,20240826,000000,31.0207,31.0401,31.02,31.02,2440,0
+BAMV.US,D,20240827,000000,31.02,31.07,31.02,31.05,5710,0
+BAMV.US,D,20240828,000000,30.8,30.948,30.79,30.948,19789,0
+BAMV.US,D,20240829,000000,30.935,31.15,30.935,31.0943,3835,0
+BAMV.US,D,20240830,000000,30.95,31.2161,30.95,31.2161,9669,0
+BAMV.US,D,20240903,000000,31.01,31.02,30.82,30.82,3528,0
+BAMV.US,D,20240904,000000,30.775,30.8405,30.76,30.8405,7626,0
+BAMV.US,D,20240905,000000,30.7,30.7,30.5,30.51,5030,0
+BAMV.US,D,20240906,000000,30.54,30.54,30.09,30.12,5314,0
+BAMV.US,D,20240909,000000,30.37,30.5,30.37,30.45,14925,0
+BAMV.US,D,20240910,000000,30.14,30.3466,30.14,30.3466,5773,0
+BAMV.US,D,20240911,000000,30.28,30.39,30.28,30.35,11328,0
+BAMV.US,D,20240912,000000,30.48,30.56,30.48,30.53,12439,0
+BAMV.US,D,20240913,000000,30.6308,30.7592,30.6308,30.6909,13457,0
+BAMV.US,D,20240916,000000,30.835,30.92,30.835,30.92,4913,0
+BAMV.US,D,20240917,000000,30.82,30.91,30.81,30.91,3524,0
+BAMV.US,D,20240918,000000,31.005,31.03,30.83,30.8559,6091,0
+BAMV.US,D,20240919,000000,31.04,31.2,31.04,31.1325,8135,0
+BAMV.US,D,20240920,000000,31.0326,31.13,31.0326,31.1246,2940,0
+BAMV.US,D,20240923,000000,31.22,31.2669,31.21,31.2669,5233,0
+BAMV.US,D,20240924,000000,31.28,31.33,31.28,31.33,5416,0
+BAMV.US,D,20240925,000000,31.2,31.21,31.1501,31.1701,9609,0
+BAMV.US,D,20240926,000000,31.3401,31.4168,31.3401,31.4168,3641,0
+BAMV.US,D,20240927,000000,31.65,31.6501,31.5383,31.5383,8565,0
+BAMV.US,D,20240930,000000,31.49,31.58,31.49,31.58,2280,0
+BAMV.US,D,20241001,000000,31.515,31.52,31.44,31.44,24681,0
+BAMV.US,D,20241002,000000,31.34,31.4161,31.34,31.4161,6207,0
+BAMV.US,D,20241003,000000,31.22,31.2372,31.22,31.2372,3055,0
+BAMV.US,D,20241004,000000,31.44,31.55,31.41,31.55,6813,0
+BAMV.US,D,20241007,000000,31.51,31.51,31.35,31.3594,4871,0
+BAMV.US,D,20241008,000000,31.41,31.44,31.38,31.38,6126,0
+BAMV.US,D,20241009,000000,31.59,31.62,31.53,31.62,4676,0
+BAMV.US,D,20241010,000000,31.4,31.47,31.4,31.46,5176,0
+BAMV.US,D,20241011,000000,31.92,31.92,31.85,31.87,11602,0
+BAMV.US,D,20241014,000000,31.88,32.12,31.88,32.12,10126,0
+BAMV.US,D,20241015,000000,32.15,32.1501,32.1,32.1,2910,0
+BAMV.US,D,20241016,000000,32.15,32.41,32.15,32.4,13698,0
+BAMV.US,D,20241017,000000,32.48,32.48,32.37,32.39,10107,0
+BAMV.US,D,20241018,000000,32.49,32.53,32.49,32.53,7719,0
+BAMV.US,D,20241021,000000,32.28,32.3,32.25,32.28,2521,0
+BAMV.US,D,20241022,000000,32.25,32.26,32.21,32.21,12095,0
+BAMV.US,D,20241023,000000,32.02,32.2,32.02,32.2,12143,0
+BAMV.US,D,20241024,000000,31.97,31.98,31.76,31.76,20346,0
+BAMV.US,D,20241025,000000,31.8704,31.88,31.55,31.55,6790,0
+BAMV.US,D,20241028,000000,31.7601,31.78,31.73,31.73,9417,0
+BAMV.US,D,20241029,000000,31.67,31.68,31.57,31.57,9823,0
+BAMV.US,D,20241030,000000,31.51,31.54,31.51,31.5243,3936,0
+BAMV.US,D,20241031,000000,31.45,31.57,31.3866,31.3866,10717,0
+BAMV.US,D,20241101,000000,31.52,31.5201,31.38,31.39,9196,0
+BAMV.US,D,20241104,000000,31.32,31.3211,31.17,31.29,12098,0
+BAMV.US,D,20241105,000000,31.41,31.45,31.36,31.45,11220,0
+BAMV.US,D,20241106,000000,32.09,32.3462,32.09,32.3462,14527,0
+BAMV.US,D,20241107,000000,32.23,32.23,32.12,32.15,9252,0
+BAMV.US,D,20241108,000000,32.27,32.35,32.27,32.27,16465,0
+BAMV.US,D,20241111,000000,32.6101,32.6101,32.53,32.5465,5006,0
+BAMV.US,D,20241112,000000,32.618,32.618,32.33,32.33,13017,0
+BAMV.US,D,20241113,000000,32.49,32.49,32.43,32.4752,8946,0
+BAMV.US,D,20241114,000000,32.54,32.58,32.26,32.26,12449,0
+BAMV.US,D,20241115,000000,32.2601,32.28,32.24,32.25,16060,0
+BAMV.US,D,20241118,000000,32.32,32.4034,32.3,32.3427,10309,0
+BAMV.US,D,20241119,000000,32.19,32.21,32.16,32.1867,9397,0
+BAMV.US,D,20241120,000000,32.07,32.2818,32.07,32.2818,10935,0
+BAMV.US,D,20241121,000000,32.535,32.65,32.535,32.54,9684,0
+BAMV.US,D,20241122,000000,32.91,32.96,32.91,32.96,11317,0
+BAMV.US,D,20241125,000000,33.26,33.26,33.18,33.2161,8536,0
+BAMV.US,D,20241126,000000,33.04,33.13,33.04,33.1169,8427,0
+BAMV.US,D,20241127,000000,33.25,33.25,33.14,33.16,7291,0
+BAMV.US,D,20241129,000000,33.1,33.21,33.093,33.1447,2777,0
+BAMV.US,D,20241202,000000,33.08,33.139,33.08,33.12,9055,0
+BAMV.US,D,20241203,000000,32.95,33.06,32.9,32.9,13988,0
+BAMV.US,D,20241204,000000,32.74,32.92,32.74,32.9,10698,0
+BAMV.US,D,20241205,000000,32.86,32.91,32.79,32.8,13371,0
+BAMV.US,D,20241206,000000,32.88,32.88,32.79,32.803,8622,0
+BAMV.US,D,20241209,000000,32.9,32.92,32.62,32.62,20191,0
+BAMV.US,D,20241210,000000,32.47,32.6701,32.4639,32.56,25164,0
+BAMV.US,D,20241211,000000,32.56,32.57,32.48,32.48,11788,0
+BAMV.US,D,20241212,000000,32.559,32.559,32.476,32.476,14547,0
+BAMV.US,D,20241213,000000,32.2,32.22,32.19,32.22,5712,0
+BAMV.US,D,20241216,000000,32.2,32.2,32.05,32.05,9239,0
+BAMV.US,D,20241217,000000,32.03,32.03,31.87,31.97,28239,0
+BAMV.US,D,20241218,000000,31.95,32.04,31.15,31.15,15447,0
+BAMV.US,D,20241219,000000,31.4133,31.4133,31.04,31.04,18643,0
+BAMV.US,D,20241220,000000,31.106,31.51,31.106,31.41,10128,0
+BAMV.US,D,20241223,000000,31.23,31.4349,31.1902,31.4349,5657,0
+BAMV.US,D,20241224,000000,31.5,31.6481,31.49,31.6481,7130,0
+BAMV.US,D,20241226,000000,31.76,31.776,31.71,31.776,3923,0
+BAMV.US,D,20241227,000000,30.755,30.86,30.69,30.8176,19787,0
+BAMV.US,D,20241230,000000,30.2561,30.4982,30.2561,30.39,6848,0
+BAMV.US,D,20241231,000000,30.41,30.51,30.41,30.51,11634,0
+BAMV.US,D,20250102,000000,30.71,30.71,30.31,30.39,6808,0
+BAMV.US,D,20250103,000000,30.345,30.575,30.345,30.5484,5004,0
+BAMV.US,D,20250106,000000,30.72,30.72,30.5508,30.5508,3388,0
+BAMV.US,D,20250107,000000,30.79,30.79,30.46,30.5457,5460,0
+BAMV.US,D,20250108,000000,30.24,30.45,30.24,30.44,10315,0
+BAMV.US,D,20250110,000000,30.2424,30.2424,30.1315,30.16,21866,0
+BAMV.US,D,20250113,000000,30.26,30.49,30.23,30.48,10089,0
+BAMV.US,D,20250114,000000,30.53,30.63,30.47,30.63,9184,0
+BAMV.US,D,20250115,000000,30.97,30.98,30.89,30.89,10807,0
+BAMV.US,D,20250116,000000,30.97,31.1,30.97,31.09,23154,0
+BAMV.US,D,20250117,000000,31.2795,31.41,31.27,31.34,15265,0
+BAMV.US,D,20250121,000000,31.56,31.6,31.56,31.6,7297,0
+BAMV.US,D,20250122,000000,31.512,31.58,31.45,31.45,15165,0
+BAMV.US,D,20250123,000000,31.54,31.73,31.54,31.73,12991,0
+BAMV.US,D,20250124,000000,31.84,31.8495,31.74,31.79,16757,0
+BAMV.US,D,20250127,000000,32.08,32.24,32.05,32.24,22086,0
+BAMV.US,D,20250128,000000,32.2913,32.2913,32.05,32.05,4216,0
+BAMV.US,D,20250129,000000,32.25,32.25,32.12,32.14,16687,0
+BAMV.US,D,20250130,000000,32.32,32.33,32.18,32.2819,3308,0
+BAMV.US,D,20250131,000000,32.22,32.305,31.93,31.98,24905,0
+BAMV.US,D,20250203,000000,31.61,32,31.57,31.95,12077,0
+BAMV.US,D,20250204,000000,31.72,31.79,31.7,31.7,21003,0
+BAMV.US,D,20250205,000000,31.76,31.86,31.72,31.86,20068,0
+BAMV.US,D,20250206,000000,31.84,31.84,31.52,31.54,18286,0
+BAMV.US,D,20250207,000000,31.54,31.62,31.36,31.36,28191,0
+BAMV.US,D,20250210,000000,31.38,31.43,31.3613,31.39,7363,0
+BAMV.US,D,20250211,000000,31.2701,31.42,31.2701,31.4111,23694,0
+BAMV.US,D,20250212,000000,31.37,31.542,31.351,31.542,10280,0
+BAMV.US,D,20250213,000000,31.6,31.805,31.53,31.76,44671,0
+BAMV.US,D,20250214,000000,31.81,31.8769,31.77,31.78,16819,0
+BAMV.US,D,20250218,000000,31.9,32.1,31.785,32.07,10603,0
+BAMV.US,D,20250219,000000,32.03,32.175,32.03,32.16,25008,0
+BAMV.US,D,20250220,000000,32.115,32.115,31.94,32,36483,0
+BAMV.US,D,20250221,000000,31.94,31.94,31.71,31.71,13747,0
+BAMV.US,D,20250224,000000,31.83,32.07,31.83,31.98,13539,0
+BAMV.US,D,20250225,000000,31.98,32,31.869,31.9,21355,0
+BAMV.US,D,20250226,000000,31.8753,31.91,31.63,31.66,9142,0
+BAMV.US,D,20250227,000000,31.69,31.87,31.55,31.71,14528,0
+BAMV.US,D,20250228,000000,31.55,31.82,31.4362,31.82,12624,0
+BAMV.US,D,20250303,000000,31.86,31.86,31.35,31.48,10130,0
+BAMV.US,D,20250304,000000,31.27,31.315,31.09,31.09,12678,0
+BAMV.US,D,20250305,000000,31.22,31.51,31.22,31.45,15511,0
+BAMV.US,D,20250306,000000,31.21,31.3,31.13,31.3,7184,0
+BAMV.US,D,20250307,000000,31.4482,31.705,31.17,31.63,8732,0
+BAMV.US,D,20250310,000000,31.75,31.75,31.4057,31.4057,12971,0
+BAMV.US,D,20250311,000000,31.2365,31.2365,30.93,30.93,14317,0
+BAMV.US,D,20250312,000000,30.92,30.96,30.87,30.87,17487,0
+BAMV.US,D,20250313,000000,30.87,30.87,30.61,30.62,41106,0
+BAMV.US,D,20250314,000000,30.87,31.05,30.87,31.0443,48860,0
+BAMV.US,D,20250317,000000,31.51,31.5252,31.4814,31.4814,6537,0
+BAMV.US,D,20250318,000000,31.38,31.459,31.33,31.459,8633,0
+BAMV.US,D,20250319,000000,31.55,31.68,31.41,31.6398,14980,0
+BAMV.US,D,20250320,000000,31.7,31.7,31.62,31.6377,11414,0
+BAMV.US,D,20250321,000000,31.38,31.4055,31.38,31.3943,2485,0
+BAMV.US,D,20250324,000000,31.7,31.71,31.67,31.71,19422,0
+BAMV.US,D,20250325,000000,31.73,31.742,31.52,31.5651,12546,0
+BAMV.US,D,20250326,000000,31.496,31.5452,31.44,31.5452,12836,0
+BAMV.US,D,20250327,000000,31.426,31.53,31.426,31.4657,9261,0
+BAMV.US,D,20250328,000000,31.015,31.0228,30.9796,31.0228,3260,0
+BAMV.US,D,20250331,000000,31.01,31.2725,31.005,31.2181,25708,0
+BAMV.US,D,20250401,000000,30.8554,31.0307,30.8544,31.0307,102186,0
+BAMV.US,D,20250402,000000,31.06,31.18,31.06,31.18,30917,0
+BAMV.US,D,20250403,000000,30.32,30.34,29.84,29.86,51795,0
+BAMV.US,D,20250404,000000,28.79,28.79,28.09,28.09,12166,0
+BAMV.US,D,20250407,000000,28,28.07,27.22,27.87,22507,0
+BAMV.US,D,20250408,000000,28.82,28.82,27.24,27.56,23712,0
+BAMV.US,D,20250409,000000,27.295,29.58,27.295,29.58,36315,0
+BAMV.US,D,20250410,000000,28.49,28.5045,28.44,28.5045,13901,0
+BAMV.US,D,20250411,000000,28.3,29.08,28.3,28.97,15005,0
+BAMV.US,D,20250414,000000,29.17,29.3749,29.14,29.14,13244,0
+BAMV.US,D,20250415,000000,29.26,29.2799,29.0698,29.0698,6866,0
+BAMV.US,D,20250416,000000,28.905,28.905,28.47,28.64,14944,0
+BAMV.US,D,20250417,000000,29.14,29.14,29,29.01,7767,0
+BAMV.US,D,20250421,000000,28.36,28.56,28.29,28.56,14510,0
+BAMV.US,D,20250422,000000,28.89,29.26,28.89,29.21,23124,0
+BAMV.US,D,20250423,000000,29.6,29.6,29.31,29.4,13820,0
+BAMV.US,D,20250424,000000,29.45,29.825,29.43,29.82,6844,0
+BAMV.US,D,20250425,000000,29.7172,29.97,29.7172,29.97,20275,0
+BAMV.US,D,20250428,000000,30.06,30.06,29.86,29.9643,5916,0
+BAMV.US,D,20250429,000000,29.94,30.15,29.94,30.12,9235,0
+BAMV.US,D,20250430,000000,29.74,30.27,29.7258,30.25,12984,0
+BAMV.US,D,20250501,000000,30.03,30.2,29.9985,29.9985,10034,0
+BAMV.US,D,20250502,000000,30.41,30.41,30.2,30.37,14877,0
+BAMV.US,D,20250505,000000,30.21,30.28,30.185,30.22,16013,0
+BAMV.US,D,20250506,000000,29.92,29.99,29.88,29.88,4750,0
+BAMV.US,D,20250507,000000,30.13,30.22,30.04,30.2,5907,0
+BAMV.US,D,20250508,000000,30.5836,30.63,30.32,30.45,6039,0
+BAMV.US,D,20250509,000000,30.505,30.53,30.4471,30.4471,2337,0
+BAMV.US,D,20250512,000000,31.18,31.18,31.14,31.1582,14194,0
+BAMV.US,D,20250513,000000,31,31.08,30.88,30.88,20742,0
+BAMV.US,D,20250514,000000,30.77,30.77,30.71,30.73,7628,0
+BAMV.US,D,20250515,000000,30.86,31.0455,30.85,31.0455,9407,0
+BAMV.US,D,20250516,000000,31.34,31.4509,31.34,31.4509,54575,0
+BAMV.US,D,20250519,000000,31.34,31.47,31.34,31.46,16958,0
+BAMV.US,D,20250520,000000,31.44,31.5,31.38,31.5,18723,0
+BAMV.US,D,20250521,000000,30.88,30.98,30.88,30.91,15149,0
+BAMV.US,D,20250522,000000,30.6508,30.91,30.6508,30.7475,5110,0
+BAMV.US,D,20250523,000000,30.63,30.633,30.4,30.5856,10248,0
+BAMV.US,D,20250527,000000,30.8248,31.01,30.8248,30.9928,6190,0
+BAMV.US,D,20250528,000000,30.91,30.91,30.69,30.69,9175,0
+BAMV.US,D,20250529,000000,30.79,30.79,30.77,30.77,5140,0
+BAMV.US,D,20250530,000000,30.71,30.89,30.7,30.82,14065,0
+BAMV.US,D,20250602,000000,30.74,30.8,30.74,30.8,8340,0
+BAMV.US,D,20250603,000000,30.72,30.982,30.72,30.982,9957,0
+BAMV.US,D,20250604,000000,31.07,31.07,31.0191,31.0191,9016,0
+BAMV.US,D,20250605,000000,30.89,31.01,30.78,30.81,15728,0
+BAMV.US,D,20250606,000000,31.19,31.21,31.12,31.14,9586,0
+BAMV.US,D,20250609,000000,31.38,31.46,31.38,31.39,9992,0
+BAMV.US,D,20250610,000000,31.63,31.65,31.565,31.62,7594,0
+BAMV.US,D,20250611,000000,31.52,31.52,31.38,31.44,23081,0
+BAMV.US,D,20250612,000000,31.53,31.5397,31.52,31.5393,9581,0
+BAMV.US,D,20250613,000000,31.35,31.35,31.1101,31.1288,8824,0
+BAMV.US,D,20250616,000000,31.36,31.4001,31.3301,31.4001,5725,0
+BAMV.US,D,20250617,000000,31.35,31.35,31.08,31.1039,12544,0
+BAMV.US,D,20250618,000000,31.01,31.02,30.97,30.99,9352,0
+BAMV.US,D,20250620,000000,31.0598,31.14,30.99,31.04,11724,0
+BAMV.US,D,20250623,000000,31.21,31.21,31.06,31.17,7365,0
+BAMV.US,D,20250624,000000,31.36,31.51,31.34,31.46,18233,0
+BAMV.US,D,20250625,000000,31.41,31.4254,31.36,31.36,12958,0
+BAMV.US,D,20250626,000000,31.5,31.55,31.46,31.55,61340,0
+BAMV.US,D,20250627,000000,31.77,31.87,31.57,31.76,38360,0
+BAMV.US,D,20250630,000000,31.69,31.8,31.66,31.8,36630,0
+BAMV.US,D,20250701,000000,31.98,32.23,31.98,32.13,16990,0
+BAMV.US,D,20250702,000000,32.0966,32.15,32.08,32.1,33713,0
+BAMV.US,D,20250703,000000,32.17,32.25,32.17,32.17,12267,0
+BAMV.US,D,20250707,000000,32.15,32.15,31.9533,31.99,13299,0
+BAMV.US,D,20250708,000000,32.103,32.13,32.08,32.12,12529,0
+BAMV.US,D,20250709,000000,32.0596,32.18,32.0596,32.1661,23708,0
+BAMV.US,D,20250710,000000,32.3966,32.43,32.3933,32.3933,7375,0
+BAMV.US,D,20250711,000000,32.16,32.21,32.1521,32.1521,6772,0
+BAMV.US,D,20250714,000000,32.07,32.2,32.02,32.16,25459,0
+BAMV.US,D,20250715,000000,32.25,32.25,31.9784,31.9784,6308,0
+BAMV.US,D,20250716,000000,31.87,32.13,31.87,32.12,9205,0
+BAMV.US,D,20250717,000000,32.22,32.3,32.22,32.3,12685,0
+BAMV.US,D,20250718,000000,32.08,32.1099,32.08,32.1001,15780,0
+BAMV.US,D,20250721,000000,32.1,32.17,31.99,31.99,10093,0
+BAMV.US,D,20250722,000000,31.96,32.1421,31.96,32.1421,35322,0
+BAMV.US,D,20250723,000000,32.37,32.37,32.3201,32.3502,20666,0
+BAMV.US,D,20250724,000000,32.47,32.47,32.3363,32.3363,6981,0
+BAMV.US,D,20250725,000000,32.33,32.5,32.33,32.47,9942,0
+BAMV.US,D,20250728,000000,32.58,32.58,32.47,32.4961,28264,0
+BAMV.US,D,20250729,000000,32.49,32.5,32.42,32.4335,24907,0
+BAMV.US,D,20250730,000000,32.34,32.42,32.08,32.16,23470,0
+BAMV.US,D,20250731,000000,32.0907,32.0907,31.565,31.565,16131,0
+BAMV.US,D,20250801,000000,31.22,31.41,31.22,31.3401,147506,0
+BAMV.US,D,20250804,000000,31.46,31.63,31.46,31.58,16899,0
+BAMV.US,D,20250805,000000,31.49,31.66,31.49,31.57,28859,0
+BAMV.US,D,20250806,000000,31.449,31.5,31.36,31.36,15593,0
+BAMV.US,D,20250807,000000,31.56,31.56,31.4001,31.44,10471,0
+BAMV.US,D,20250808,000000,31.51,31.659,31.51,31.59,5612,0
+BAMV.US,D,20250811,000000,31.63,31.63,31.41,31.44,19540,0
+BAMV.US,D,20250812,000000,31.62,31.92,31.62,31.92,11048,0
+BAMV.US,D,20250813,000000,32.32,32.49,32.18,32.47,16097,0
+BAMV.US,D,20250814,000000,32.25,32.37,32.2,32.349,137769,0
+BAMV.US,D,20250815,000000,32.45,32.45,32.32,32.39,5647,0
+BAMV.US,D,20250818,000000,32.43,32.45,32.361,32.3999,16133,0
+BAMV.US,D,20250819,000000,32.49,32.49,32.35,32.4,22701,0
+BAMV.US,D,20250820,000000,32.42,32.42,32.27,32.3,9414,0
+BAMV.US,D,20250821,000000,32.28,32.29,32.17,32.22,22752,0
+BAMV.US,D,20250822,000000,32.711,32.78,32.711,32.7608,7123,0
+BAMV.US,D,20250825,000000,32.535,32.58,32.5,32.5,8703,0
+BAMV.US,D,20250826,000000,32.56,32.56,32.45,32.5,12089,0
+BAMV.US,D,20250827,000000,32.56,32.67,32.44,32.65,24286,0
+BAMV.US,D,20250828,000000,32.51,32.5596,32.461,32.54,7884,0
+BAMV.US,D,20250829,000000,32.36,32.41,32.36,32.39,10661,0
+BAMV.US,D,20250902,000000,32.1169,32.13,31.98,32.13,11912,0
+BAMV.US,D,20250903,000000,32.04,32.05,31.88,32,61771,0
+BAMV.US,D,20250904,000000,31.84,32.09,31.84,32.05,23570,0
+BAMV.US,D,20250905,000000,32.2253,32.2253,31.82,31.89,156065,0
+BAMV.US,D,20250908,000000,31.66,31.84,31.63,31.84,6787,0
+BAMV.US,D,20250909,000000,31.84,31.84,31.71,31.78,21003,0
+BAMV.US,D,20250910,000000,31.89,31.89,31.67,31.69,19096,0
+BAMV.US,D,20250911,000000,31.9777,32.11,31.9777,32.1,21728,0
+BAMV.US,D,20250912,000000,31.89,31.89,31.76,31.77,59050,0
+BAMV.US,D,20250915,000000,31.68,31.68,31.58,31.6,15973,0
+BAMV.US,D,20250916,000000,31.73,31.73,31.54,31.65,9952,0
+BAMV.US,D,20250917,000000,31.95,31.99,31.65,31.79,20406,0
+BAMV.US,D,20250918,000000,31.95,31.95,31.8,31.84,14712,0
+BAMV.US,D,20250919,000000,31.71,31.73,31.61,31.65,25284,0
+BAMV.US,D,20250922,000000,31.6346,31.66,31.59,31.59,11118,0
+BAMV.US,D,20250923,000000,31.83,31.83,31.58,31.62,7123,0
+BAMV.US,D,20250924,000000,31.69,31.6901,31.58,31.659,20825,0
+BAMV.US,D,20250925,000000,31.49,31.5,31.37,31.4,33401,0
+BAMV.US,D,20250926,000000,31.66,31.6743,31.66,31.6743,25962,0
+BAMV.US,D,20250929,000000,31.76,31.795,31.72,31.77,9279,0
+BAMV.US,D,20250930,000000,31.73,31.965,31.7,31.95,9400,0
+BAMV.US,D,20251001,000000,32.2,32.305,32.15,32.305,4392,0
+BAMV.US,D,20251002,000000,32.18,32.31,32.18,32.25,7819,0
+BAMV.US,D,20251003,000000,32.4,32.42,32.34,32.34,6047,0
+BAMV.US,D,20251006,000000,32.71,32.83,32.57,32.57,9426,0
+BAMV.US,D,20251007,000000,32.57,32.59,32.47,32.58,22773,0
+BAMV.US,D,20251008,000000,32.87,32.88,32.73,32.87,10263,0
+BAMV.US,D,20251009,000000,32.89,32.89,32.58,32.65,11267,0
+BAMV.US,D,20251010,000000,32.5701,32.62,31.84,31.84,9954,0
+BAMV.US,D,20251013,000000,32.0668,32.0951,31.9899,32.07,10327,0
+BAMV.US,D,20251014,000000,31.91,32.3141,31.91,32.1479,7465,0
+BAMV.US,D,20251015,000000,32.34,32.34,32.27,32.2932,10223,0
+BAMV.US,D,20251016,000000,32.41,32.41,31.86,31.9365,24553,0
+BAMV.US,D,20251017,000000,32.0822,32.278,32.0822,32.23,32181,0
+BAMV.US,D,20251020,000000,32.42,32.61,32.42,32.57,14957,0
+BAMV.US,D,20251021,000000,32.58,32.78,32.58,32.7547,11924,0
+BAMV.US,D,20251022,000000,32.67,32.67,32.53,32.57,13706,0
+BAMV.US,D,20251023,000000,32.72,32.79,32.63,32.73,7097,0
+BAMV.US,D,20251024,000000,33.03,33.03,32.91,32.91,13560,0
+BAMV.US,D,20251027,000000,33.08,33.16,33.03,33.08,6350,0
+BAMV.US,D,20251028,000000,32.98,33.07,32.77,32.77,11984,0
+BAMV.US,D,20251029,000000,32.61,32.86,32.27,32.28,20910,0
+BAMV.US,D,20251030,000000,32.42,32.48,32.25,32.25,10063,0
+BAMV.US,D,20251031,000000,32.2,32.51,32.2,32.47,9366,0
+BAMV.US,D,20251103,000000,32.36,32.67,32.27,32.2891,5883,0
+BAMV.US,D,20251104,000000,32.031,32.07,31.981,31.99,16284,0
+BAMV.US,D,20251105,000000,31.98,32.24,31.91,32.12,8050,0
+BAMV.US,D,20251106,000000,32.125,32.125,31.83,31.89,12535,0
+BAMV.US,D,20251107,000000,31.85,31.93,31.63,31.93,9252,0
+BAMV.US,D,20251110,000000,31.97,32.1,31.86,32.09,10961,0
+BAMV.US,D,20251111,000000,32.23,32.467,32.21,32.4366,4782,0
+BAMV.US,D,20251112,000000,32.68,32.765,32.63,32.63,9559,0
+BAMV.US,D,20251113,000000,32.5177,32.55,32.28,32.3,15071,0
+BAMV.US,D,20251114,000000,32.16,32.32,32.04,32.1,16506,0
+BAMV.US,D,20251117,000000,32.04,32.08,31.56,31.63,46668,0
+BAMV.US,D,20251118,000000,31.59,31.771,31.51,31.67,8936,0
+BAMV.US,D,20251119,000000,31.45,31.455,31.44,31.44,8241,0
+BAMV.US,D,20251120,000000,31.68,31.68,31.02,31.02,11325,0
+BAMV.US,D,20251121,000000,31.2,31.73,31.2,31.56,13814,0
+BAMV.US,D,20251124,000000,31.68,31.72,31.68,31.69,6313,0
+BAMV.US,D,20251125,000000,31.9935,32.05,31.9935,32.02,16028,0
+BAMV.US,D,20251126,000000,32.2278,32.26,32,32.16,14839,0
+BAMV.US,D,20251128,000000,32.2428,32.2428,32.2,32.2401,4393,0
+BAMV.US,D,20251201,000000,32.13,32.26,32.07,32.07,2734,0
+BAMV.US,D,20251202,000000,32.02,32.23,32.02,32.15,47079,0
+BAMV.US,D,20251203,000000,32.35,32.44,32.35,32.4289,5843,0
+BAMV.US,D,20251204,000000,32.35,32.39,32.31,32.39,8791,0
+BAMV.US,D,20251205,000000,32.45,32.5755,32.45,32.4996,8745,0
+BAMV.US,D,20251208,000000,32.42,32.44,32.41,32.4107,12363,0
+BAMV.US,D,20251209,000000,32.43,32.46,32.24,32.25,12163,0
+BAMV.US,D,20251210,000000,32.47,32.8,32.47,32.7302,8492,0
+BAMV.US,D,20251211,000000,32.75,32.9122,32.75,32.9122,5059,0
+BAMV.US,D,20251212,000000,32.8,32.8401,32.75,32.7925,6071,0
+BAMV.US,D,20251215,000000,32.79,32.85,32.79,32.8146,8820,0
+BAMV.US,D,20251216,000000,32.47,32.61,32.47,32.5934,8204,0
+BAMV.US,D,20251217,000000,32.43,32.43,32.3134,32.3134,9119,0
+BAMV.US,D,20251218,000000,32.43,32.43,32.21,32.21,14296,0
+BAMV.US,D,20251219,000000,32.3368,32.39,32.3114,32.3114,5417,0
+BAMV.US,D,20251222,000000,32.57,32.65,32.565,32.62,10434,0
+BAMV.US,D,20251223,000000,32.64,32.65,32.5,32.535,9111,0
+BAMV.US,D,20251224,000000,32.7413,32.7501,32.7295,32.7295,4201,0
+BAMV.US,D,20251226,000000,32.58,32.6653,32.57,32.6653,6185,0
+BAMV.US,D,20251229,000000,32.635,32.69,32.58,32.64,5617,0
+BAMV.US,D,20251230,000000,32.68,32.68,32.65,32.6561,4464,0
+BAMV.US,D,20251231,000000,32.54,32.54,32.41,32.41,3776,0
+BAMV.US,D,20260102,000000,32.71,32.71,32.64,32.7,7418,0
+BAMV.US,D,20260105,000000,32.92,33,32.89,32.91,18131,0
+BAMV.US,D,20260106,000000,33.1,33.15,33.05,33.13,7373,0
+BAMV.US,D,20260107,000000,32.7245,33.13,32.67,32.6984,6221,0
+BAMV.US,D,20260108,000000,32.93,33.12,32.93,33.0152,10979,0
+BAMV.US,D,20260109,000000,33.08,33.31,33.08,33.2783,14471,0
+BAMV.US,D,20260112,000000,33.2,33.2875,33.2,33.2875,14895,0
+BAMV.US,D,20260113,000000,33.25,33.29,33.2,33.2743,6976,0
+BAMV.US,D,20260114,000000,33.33,33.5129,33.33,33.5129,9252,0
+BAMV.US,D,20260115,000000,33.43,33.62,33.43,33.53,17651,0
+BAMV.US,D,20260116,000000,33.49,33.5,33.41,33.42,9787,0
+BAMV.US,D,20260120,000000,33.07,33.25,32.97,32.976,12796,0
+BAMV.US,D,20260121,000000,33.24,33.45,33.23,33.45,11072,0
+BAMV.US,D,20260122,000000,33.62,33.75,33.58,33.6,17242,0
+BAMV.US,D,20260123,000000,33.53,33.53,33.33,33.4352,13068,0
+BAMV.US,D,20260126,000000,33.45,33.4965,33.4401,33.46,13261,0
+BAMV.US,D,20260127,000000,33.3701,33.4255,33.37,33.4199,12944,0
+BAMV.US,D,20260128,000000,33.39,33.45,33.26,33.34,16672,0
+BAMV.US,D,20260129,000000,33.37,33.37,33.18,33.283,16351,0
+BAMV.US,D,20260130,000000,33.18,33.31,33.07,33.31,19597,0
+BAMV.US,D,20260202,000000,33.35,33.5201,33.32,33.5,21090,0
+BAMV.US,D,20260203,000000,33.45,33.45,32.98,33.15,12894,0
+BAMV.US,D,20260204,000000,33.32,33.63,33.32,33.51,20739,0
+BAMV.US,D,20260205,000000,33.42,33.42,33.18,33.2,21056,0
+BAMV.US,D,20260206,000000,33.6,33.86,33.6,33.86,18325,0
+BAMV.US,D,20260209,000000,33.58,33.7799,33.58,33.76,8353,0
+BAMV.US,D,20260210,000000,33.84,33.89,33.79,33.82,7311,0
+BAMV.US,D,20260211,000000,33.67,33.78,33.52,33.58,9371,0
+BAMV.US,D,20260212,000000,33.43,33.43,33.1,33.1,12431,0
+BAMV.US,D,20260213,000000,33.2,33.45,33.2,33.3134,6243,0
+BAMV.US,D,20260217,000000,33.36,33.36,33.0278,33.21,20606,0
+BAMV.US,D,20260218,000000,33.4,33.47,33.34,33.461,14092,0

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/bbsb.us.txt

@@ -0,0 +1,623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBSB.US,D,20230421,000000,99.74,99.74,99.6868,99.6868,1058,0
+BBSB.US,D,20230424,000000,99.78,99.82,99.78,99.805,4201,0
+BBSB.US,D,20230425,000000,100.01,100.1989,99.99,100.1989,7508,0
+BBSB.US,D,20230426,000000,100.01,100.0904,100.01,100.0904,7100,0
+BBSB.US,D,20230427,000000,99.925,99.93,99.85,99.86,7722,0
+BBSB.US,D,20230428,000000,99.9507,99.9507,99.9507,99.9507,1,0
+BBSB.US,D,20230501,000000,99.6409,99.6409,99.6409,99.6409,1,0
+BBSB.US,D,20230502,000000,99.72,99.96,99.72,99.96,1001,0
+BBSB.US,D,20230503,000000,100.04,100.195,100.04,100.195,1000,0
+BBSB.US,D,20230504,000000,100.23,100.395,100.23,100.395,1024,0
+BBSB.US,D,20230505,000000,100.13,100.13,100.117,100.117,1002,0
+BBSB.US,D,20230508,000000,99.98,99.98,99.98,99.98,1,0
+BBSB.US,D,20230509,000000,99.93,99.955,99.92,99.955,2800,0
+BBSB.US,D,20230510,000000,100.11,100.19,100.11,100.1857,300,0
+BBSB.US,D,20230511,000000,100.24,100.24,100.24,100.24,14,0
+BBSB.US,D,20230512,000000,100.22,100.22,100.0751,100.0751,9600,0
+BBSB.US,D,20230515,000000,100.08,100.08,100.07,100.075,4243,0
+BBSB.US,D,20230516,000000,100.01,100.01,99.91,99.9578,4270,0
+BBSB.US,D,20230517,000000,99.93,99.93,99.832,99.832,1480,0
+BBSB.US,D,20230518,000000,99.6611,99.6611,99.6611,99.6611,4,0
+BBSB.US,D,20230519,000000,99.54,99.595,99.54,99.595,1302,0
+BBSB.US,D,20230522,000000,99.61,99.61,99.573,99.573,3000,0
+BBSB.US,D,20230523,000000,99.5616,99.5616,99.5616,99.5616,7,0
+BBSB.US,D,20230524,000000,99.4539,99.4539,99.4539,99.4539,7,0
+BBSB.US,D,20230525,000000,99.335,99.385,99.215,99.215,6500,0
+BBSB.US,D,20230526,000000,99.12,99.175,99.12,99.175,4900,0
+BBSB.US,D,20230530,000000,99.2,99.372,99.2,99.372,1000,0
+BBSB.US,D,20230531,000000,99.5,99.5209,99.4,99.5209,8500,0
+BBSB.US,D,20230601,000000,99.21,99.2595,99.21,99.2595,1100,0
+BBSB.US,D,20230602,000000,99.15,99.15,98.975,98.975,3026,0
+BBSB.US,D,20230605,000000,98.88,99.0449,98.88,99.0449,5701,0
+BBSB.US,D,20230606,000000,98.985,98.985,98.985,98.985,1,0
+BBSB.US,D,20230607,000000,98.9297,98.9297,98.915,98.915,118,0
+BBSB.US,D,20230608,000000,99.04,99.0511,99.02,99.0511,4000,0
+BBSB.US,D,20230609,000000,98.93,98.93,98.905,98.905,110,0
+BBSB.US,D,20230612,000000,98.9639,98.9639,98.9639,98.9639,7,0
+BBSB.US,D,20230613,000000,98.95,98.97,98.785,98.785,10414,0
+BBSB.US,D,20230614,000000,98.78,98.78,98.7548,98.7548,4200,0
+BBSB.US,D,20230615,000000,98.93,98.93,98.93,98.93,7,0
+BBSB.US,D,20230616,000000,98.79,98.79,98.79,98.79,4,0
+BBSB.US,D,20230620,000000,98.856,98.856,98.855,98.855,402,0
+BBSB.US,D,20230621,000000,98.85,98.85,98.85,98.85,2,0
+BBSB.US,D,20230622,000000,98.7468,98.7468,98.7468,98.7468,2,0
+BBSB.US,D,20230623,000000,98.81,98.82,98.81,98.82,100,0
+BBSB.US,D,20230626,000000,98.89,98.89,98.89,98.89,2,0
+BBSB.US,D,20230627,000000,98.7454,98.7454,98.7454,98.7454,2,0
+BBSB.US,D,20230628,000000,98.8392,98.8392,98.8392,98.8392,2,0
+BBSB.US,D,20230629,000000,98.62,98.62,98.62,98.62,25,0
+BBSB.US,D,20230630,000000,98.65,98.65,98.6332,98.6332,137,0
+BBSB.US,D,20230703,000000,98.2598,98.2598,98.2598,98.2598,50,0
+BBSB.US,D,20230705,000000,98.2396,98.2396,98.2396,98.2396,2,0
+BBSB.US,D,20230706,000000,98.18,98.18,98.18,98.18,1,0
+BBSB.US,D,20230707,000000,98.28,98.28,98.27,98.27,566,0
+BBSB.US,D,20230710,000000,98.42,98.42,98.42,98.42,103,0
+BBSB.US,D,20230711,000000,98.405,98.405,98.405,98.405,15,0
+BBSB.US,D,20230712,000000,98.6834,98.6834,98.6834,98.6834,12,0
+BBSB.US,D,20230713,000000,98.89,98.9581,98.89,98.9581,102,0
+BBSB.US,D,20230714,000000,98.94,98.94,98.72,98.72,400,0
+BBSB.US,D,20230717,000000,98.7602,98.7602,98.7602,98.7602,68,0
+BBSB.US,D,20230718,000000,98.765,98.765,98.765,98.765,1,0
+BBSB.US,D,20230719,000000,98.7798,98.7798,98.7798,98.7798,15,0
+BBSB.US,D,20230720,000000,98.6897,98.6897,98.6897,98.6897,1,0
+BBSB.US,D,20230721,000000,98.67,98.67,98.67,98.67,1,0
+BBSB.US,D,20230724,000000,98.585,98.585,98.585,98.585,15,0
+BBSB.US,D,20230725,000000,98.5686,98.5686,98.5686,98.5686,6,0
+BBSB.US,D,20230726,000000,98.665,98.665,98.665,98.665,1,0
+BBSB.US,D,20230727,000000,98.535,98.535,98.535,98.535,15,0
+BBSB.US,D,20230728,000000,98.6101,98.6101,98.6101,98.6101,1,0
+BBSB.US,D,20230731,000000,98.6461,98.6461,98.6461,98.6461,1,0
+BBSB.US,D,20230801,000000,97.845,97.845,97.845,97.845,56,0
+BBSB.US,D,20230802,000000,97.83,97.895,97.83,97.895,4051,0
+BBSB.US,D,20230803,000000,97.9104,97.9104,97.9104,97.9104,1,0
+BBSB.US,D,20230804,000000,98.115,98.115,98.115,98.115,70,0
+BBSB.US,D,20230807,000000,98.14,98.14,98.14,98.14,2,0
+BBSB.US,D,20230808,000000,98.2,98.2,98.19,98.19,345,0
+BBSB.US,D,20230809,000000,98.14,98.14,98.14,98.14,5,0
+BBSB.US,D,20230810,000000,98.23,98.23,98.114,98.114,11221,0
+BBSB.US,D,20230811,000000,98.005,98.005,98.005,98.005,37,0
+BBSB.US,D,20230814,000000,97.92,97.92,97.92,97.92,6,0
+BBSB.US,D,20230815,000000,97.955,97.955,97.955,97.955,35,0
+BBSB.US,D,20230816,000000,97.91,97.91,97.91,97.91,24,0
+BBSB.US,D,20230817,000000,97.96,98.005,97.96,98.005,891,0
+BBSB.US,D,20230818,000000,98.04,98.04,98.04,98.04,403,0
+BBSB.US,D,20230821,000000,97.9443,97.9443,97.9443,97.9443,26,0
+BBSB.US,D,20230822,000000,97.8999,97.8999,97.887,97.887,107,0
+BBSB.US,D,20230823,000000,98.05,98.06,98.05,98.05,2700,0
+BBSB.US,D,20230824,000000,98.01,98.01,98.01,98.01,50,0
+BBSB.US,D,20230825,000000,97.98,98.01,97.95,97.975,7401,0
+BBSB.US,D,20230828,000000,98.015,98.015,98.015,98.015,1,0
+BBSB.US,D,20230829,000000,98.24,98.24,98.24,98.24,8,0
+BBSB.US,D,20230830,000000,98.285,98.285,98.285,98.285,2,0
+BBSB.US,D,20230831,000000,98.305,98.305,98.305,98.305,50,0
+BBSB.US,D,20230901,000000,98.05,98.05,98.05,98.05,12,0
+BBSB.US,D,20230905,000000,97.9,97.9,97.9,97.9,1,0
+BBSB.US,D,20230906,000000,97.795,97.795,97.795,97.795,46,0
+BBSB.US,D,20230907,000000,97.95,97.95,97.95,97.95,1,0
+BBSB.US,D,20230908,000000,97.96,97.96,97.9468,97.9468,23220,0
+BBSB.US,D,20230911,000000,97.94,97.95,97.9299,97.9299,201,0
+BBSB.US,D,20230912,000000,97.91,97.935,97.91,97.935,5201,0
+BBSB.US,D,20230913,000000,98.025,98.025,98,98,100,0
+BBSB.US,D,20230914,000000,97.99,97.99,97.99,97.99,1,0
+BBSB.US,D,20230915,000000,97.9543,97.9543,97.9543,97.9543,40,0
+BBSB.US,D,20230918,000000,97.92,97.93,97.89,97.93,106283,0
+BBSB.US,D,20230919,000000,97.87,97.87,97.87,97.87,85082,0
+BBSB.US,D,20230920,000000,97.7958,97.7958,97.7958,97.7958,85082,0
+BBSB.US,D,20230921,000000,97.85,97.88,97.85,97.8536,700,0
+BBSB.US,D,20230922,000000,97.905,97.905,97.905,97.905,85082,0
+BBSB.US,D,20230925,000000,97.96,97.96,97.915,97.915,111,0
+BBSB.US,D,20230926,000000,97.91,97.91,97.91,97.91,85082,0
+BBSB.US,D,20230927,000000,97.8414,97.8414,97.8414,97.8414,185,0
+BBSB.US,D,20230928,000000,97.9852,97.9852,97.9852,97.9852,50,0
+BBSB.US,D,20230929,000000,98.035,98.035,98.035,98.035,1,0
+BBSB.US,D,20231002,000000,97.53,97.53,97.53,97.53,50,0
+BBSB.US,D,20231003,000000,97.51,97.51,97.51,97.51,101,0
+BBSB.US,D,20231004,000000,97.6081,97.65,97.6081,97.65,305,0
+BBSB.US,D,20231005,000000,97.745,97.745,97.745,97.745,255,0
+BBSB.US,D,20231006,000000,97.7,97.7,97.6735,97.675,303,0
+BBSB.US,D,20231009,000000,97.86,97.93,97.79,97.79,1102,0
+BBSB.US,D,20231010,000000,97.88,97.9399,97.88,97.9,1055,0
+BBSB.US,D,20231011,000000,97.87,97.87,97.84,97.865,500,0
+BBSB.US,D,20231012,000000,97.785,97.785,97.785,97.785,202,0
+BBSB.US,D,20231013,000000,97.82,97.82,97.82,97.82,2,0
+BBSB.US,D,20231016,000000,97.775,97.775,97.775,97.775,20,0
+BBSB.US,D,20231017,000000,97.565,97.565,97.565,97.565,10,0
+BBSB.US,D,20231018,000000,97.53,97.5883,97.53,97.5883,328,0
+BBSB.US,D,20231019,000000,97.58,97.69,97.58,97.69,166,0
+BBSB.US,D,20231020,000000,97.8448,97.845,97.835,97.835,850,0
+BBSB.US,D,20231023,000000,97.915,97.915,97.915,97.915,2,0
+BBSB.US,D,20231024,000000,97.87,97.87,97.87,97.87,37,0
+BBSB.US,D,20231025,000000,97.8,97.82,97.79,97.79,380,0
+BBSB.US,D,20231026,000000,97.95,97.9774,97.95,97.9774,101,0
+BBSB.US,D,20231027,000000,98.0101,98.0101,98.0101,98.0101,62,0
+BBSB.US,D,20231030,000000,97.985,97.985,97.985,97.985,72,0
+BBSB.US,D,20231031,000000,97.945,97.945,97.945,97.945,186,0
+BBSB.US,D,20231101,000000,97.6284,97.75,97.6284,97.75,1000,0
+BBSB.US,D,20231102,000000,97.755,97.755,97.755,97.755,3,0
+BBSB.US,D,20231103,000000,98.01,98.01,98.01,98.01,15,0
+BBSB.US,D,20231106,000000,97.87,97.87,97.855,97.855,111,0
+BBSB.US,D,20231107,000000,97.92,97.92,97.92,97.92,22,0
+BBSB.US,D,20231108,000000,97.9348,97.9348,97.913,97.913,3542,0
+BBSB.US,D,20231109,000000,97.85,97.86,97.775,97.775,444,0
+BBSB.US,D,20231110,000000,97.7688,97.7688,97.735,97.735,279,0
+BBSB.US,D,20231113,000000,97.775,97.775,97.775,97.775,42,0
+BBSB.US,D,20231114,000000,98.1649,98.1649,98.1649,98.1649,2,0
+BBSB.US,D,20231115,000000,98.0333,98.0333,98.015,98.015,556,0
+BBSB.US,D,20231116,000000,98.185,98.185,98.185,98.185,36,0
+BBSB.US,D,20231117,000000,98.102,98.102,98.102,98.102,47,0
+BBSB.US,D,20231120,000000,98.1,98.13,98.1,98.13,2901,0
+BBSB.US,D,20231121,000000,98.185,98.185,98.185,98.185,6,0
+BBSB.US,D,20231122,000000,98.175,98.175,98.175,98.175,17,0
+BBSB.US,D,20231124,000000,98.1145,98.1145,98.1145,98.1145,2,0
+BBSB.US,D,20231127,000000,98.1784,98.24,98.1784,98.24,254,0
+BBSB.US,D,20231128,000000,98.4405,98.4405,98.4405,98.4405,6,0
+BBSB.US,D,20231129,000000,98.5801,98.61,98.5801,98.61,215,0
+BBSB.US,D,20231130,000000,98.5357,98.5357,98.5357,98.5357,25,0
+BBSB.US,D,20231201,000000,98.42,98.42,98.42,98.42,5,0
+BBSB.US,D,20231204,000000,98.2794,98.305,98.2794,98.305,107,0
+BBSB.US,D,20231205,000000,98.39,98.425,98.39,98.425,4530,0
+BBSB.US,D,20231206,000000,98.4,98.4,98.4,98.4,47,0
+BBSB.US,D,20231207,000000,98.4733,98.4733,98.4733,98.4733,3,0
+BBSB.US,D,20231208,000000,98.245,98.255,98.245,98.255,126,0
+BBSB.US,D,20231211,000000,98.2679,98.2679,98.2679,98.2679,11,0
+BBSB.US,D,20231212,000000,98.27,98.27,98.27,98.27,15,0
+BBSB.US,D,20231213,000000,98.45,98.7692,98.45,98.7692,8802,0
+BBSB.US,D,20231214,000000,98.935,98.935,98.935,98.935,10,0
+BBSB.US,D,20231215,000000,98.8411,98.8411,98.835,98.835,252,0
+BBSB.US,D,20231218,000000,98.8554,98.8554,98.835,98.835,2261,0
+BBSB.US,D,20231219,000000,98.9,98.91,98.875,98.875,1018,0
+BBSB.US,D,20231220,000000,98.9709,99.0299,98.9709,99.0299,228,0
+BBSB.US,D,20231221,000000,99.13,99.13,99.0998,99.0998,703,0
+BBSB.US,D,20231222,000000,99.1399,99.1399,99.13,99.13,149,0
+BBSB.US,D,20231226,000000,99.0727,99.15,99.0727,99.1267,1689,0
+BBSB.US,D,20231227,000000,99.1537,99.24,99.1203,99.24,498,0
+BBSB.US,D,20231228,000000,98.74,98.7403,98.69,98.71,10544,0
+BBSB.US,D,20231229,000000,98.7,98.79,98.7,98.765,2855,0
+BBSB.US,D,20240102,000000,98.67,98.67,98.67,98.67,7,0
+BBSB.US,D,20240103,000000,98.6381,98.7,98.6381,98.7,117,0
+BBSB.US,D,20240104,000000,98.635,98.635,98.635,98.635,5,0
+BBSB.US,D,20240105,000000,98.58,98.62,98.555,98.62,15493,0
+BBSB.US,D,20240108,000000,98.685,98.685,98.685,98.685,10,0
+BBSB.US,D,20240109,000000,98.7,98.7,98.7,98.7,2,0
+BBSB.US,D,20240110,000000,98.71,98.71,98.71,98.71,36,0
+BBSB.US,D,20240111,000000,98.8001,98.94,98.8001,98.94,1014,0
+BBSB.US,D,20240112,000000,99.1169,99.1169,99.1169,99.1169,19,0
+BBSB.US,D,20240116,000000,99.06,99.06,98.9958,98.9958,552,0
+BBSB.US,D,20240117,000000,98.82,98.82,98.805,98.805,107,0
+BBSB.US,D,20240118,000000,98.835,98.835,98.835,98.835,77,0
+BBSB.US,D,20240119,000000,98.7476,98.7476,98.7476,98.7476,10,0
+BBSB.US,D,20240122,000000,98.7993,98.7993,98.7993,98.7993,22,0
+BBSB.US,D,20240123,000000,98.8183,98.8183,98.8183,98.8183,2,0
+BBSB.US,D,20240124,000000,98.7783,98.7783,98.7783,98.7783,27,0
+BBSB.US,D,20240125,000000,98.9475,98.9475,98.9475,98.9475,1,0
+BBSB.US,D,20240126,000000,98.87,98.87,98.87,98.87,2,0
+BBSB.US,D,20240129,000000,98.98,98.98,98.98,98.98,21,0
+BBSB.US,D,20240130,000000,98.9098,98.9098,98.9098,98.9098,1,0
+BBSB.US,D,20240131,000000,99.06,99.1153,99.05,99.1153,1603,0
+BBSB.US,D,20240201,000000,98.8,98.8468,98.8,98.8468,2050,0
+BBSB.US,D,20240202,000000,98.52,98.52,98.52,98.52,2,0
+BBSB.US,D,20240205,000000,98.3402,98.3402,98.3402,98.3402,6,0
+BBSB.US,D,20240206,000000,98.47,98.4941,98.47,98.4941,327,0
+BBSB.US,D,20240207,000000,98.4501,98.46,98.4501,98.46,297,0
+BBSB.US,D,20240208,000000,98.47,98.47,98.45,98.45,115,0
+BBSB.US,D,20240209,000000,98.39,98.39,98.39,98.39,12,0
+BBSB.US,D,20240212,000000,98.4249,98.4249,98.4249,98.4249,19,0
+BBSB.US,D,20240213,000000,98.1141,98.1141,98.1141,98.1141,7,0
+BBSB.US,D,20240214,000000,98.24,98.24,98.24,98.24,16,0
+BBSB.US,D,20240215,000000,98.3301,98.3301,98.3301,98.3301,7,0
+BBSB.US,D,20240216,000000,98.19,98.19,98.19,98.19,313,0
+BBSB.US,D,20240220,000000,98.3,98.3,98.28,98.28,264,0
+BBSB.US,D,20240221,000000,98.2208,98.2208,98.2208,98.2208,23,0
+BBSB.US,D,20240222,000000,98.1854,98.1854,98.1854,98.1854,35,0
+BBSB.US,D,20240223,000000,98.21,98.21,98.21,98.21,4,0
+BBSB.US,D,20240226,000000,98.1698,98.1698,98.1698,98.1698,10,0
+BBSB.US,D,20240227,000000,98.1799,98.1799,98.1799,98.1799,36,0
+BBSB.US,D,20240228,000000,98.28,98.28,98.28,98.28,6,0
+BBSB.US,D,20240229,000000,98.3333,98.3333,98.3333,98.3333,34,0
+BBSB.US,D,20240301,000000,98.1565,98.1565,98.1339,98.1339,209,0
+BBSB.US,D,20240304,000000,98.0434,98.0434,98.0434,98.0434,6,0
+BBSB.US,D,20240305,000000,98.15,98.15,98.15,98.15,3,0
+BBSB.US,D,20240306,000000,98.15,98.15,98.15,98.15,3,0
+BBSB.US,D,20240307,000000,98.27,98.27,98.27,98.27,29,0
+BBSB.US,D,20240308,000000,98.31,98.31,98.31,98.31,19,0
+BBSB.US,D,20240311,000000,98.24,98.24,98.24,98.24,14,0
+BBSB.US,D,20240312,000000,98.15,98.15,98.15,98.15,1,0
+BBSB.US,D,20240313,000000,98.1,98.1,98.1,98.1,3,0
+BBSB.US,D,20240314,000000,98.02,98.02,98.02,98.02,17,0
+BBSB.US,D,20240315,000000,97.94,97.94,97.94,97.94,2,0
+BBSB.US,D,20240318,000000,97.9598,97.9598,97.9598,97.9598,17,0
+BBSB.US,D,20240319,000000,98.0431,98.0431,98.0431,98.0431,1,0
+BBSB.US,D,20240320,000000,98.14,98.1933,98.14,98.1933,700,0
+BBSB.US,D,20240321,000000,98.2,98.2,98.2,98.2,16,0
+BBSB.US,D,20240322,000000,98.27,98.27,98.27,98.27,10,0
+BBSB.US,D,20240325,000000,98.2699,98.2699,98.2489,98.2489,3005,0
+BBSB.US,D,20240326,000000,98.3,98.3,98.3,98.3,102,0
+BBSB.US,D,20240327,000000,98.36,98.36,98.36,98.36,16,0
+BBSB.US,D,20240328,000000,98.245,98.245,98.245,98.245,1,0
+BBSB.US,D,20240401,000000,97.69,97.69,97.69,97.69,3,0
+BBSB.US,D,20240402,000000,97.73,97.73,97.73,97.73,4,0
+BBSB.US,D,20240403,000000,97.81,97.81,97.81,97.81,104,0
+BBSB.US,D,20240404,000000,97.9,97.9,97.9,97.9,11,0
+BBSB.US,D,20240405,000000,97.74,97.74,97.74,97.74,102,0
+BBSB.US,D,20240408,000000,97.68,97.68,97.65,97.65,187,0
+BBSB.US,D,20240409,000000,97.7492,97.7492,97.7492,97.7492,37,0
+BBSB.US,D,20240410,000000,97.36,97.36,97.3578,97.3578,105,0
+BBSB.US,D,20240411,000000,97.4459,97.4459,97.4459,97.4459,1,0
+BBSB.US,D,20240412,000000,97.518,97.518,97.518,97.518,2,0
+BBSB.US,D,20240415,000000,97.48,97.48,97.48,97.48,2,0
+BBSB.US,D,20240416,000000,97.4077,97.4077,97.4077,97.4077,1,0
+BBSB.US,D,20240417,000000,97.5166,97.5166,97.5166,97.5166,1,0
+BBSB.US,D,20240418,000000,97.49,97.49,97.49,97.49,103,0
+BBSB.US,D,20240419,000000,97.51,97.51,97.51,97.51,101,0
+BBSB.US,D,20240422,000000,97.55,97.55,97.55,97.55,105,0
+BBSB.US,D,20240423,000000,97.62,97.62,97.62,97.62,100,0
+BBSB.US,D,20240424,000000,97.6,97.6,97.579,97.579,114,0
+BBSB.US,D,20240425,000000,97.51,97.51,97.51,97.51,1,0
+BBSB.US,D,20240426,000000,97.51,97.51,97.51,97.51,1,0
+BBSB.US,D,20240429,000000,97.57,97.57,97.57,97.57,6,0
+BBSB.US,D,20240430,000000,97.4824,97.4824,97.4824,97.4824,3,0
+BBSB.US,D,20240501,000000,97.18,97.18,97.18,97.18,2,0
+BBSB.US,D,20240502,000000,97.25,97.35,97.25,97.35,208,0
+BBSB.US,D,20240503,000000,97.53,97.55,97.475,97.475,9605,0
+BBSB.US,D,20240506,000000,97.475,97.475,97.475,97.475,13,0
+BBSB.US,D,20240507,000000,97.49,97.49,97.49,97.49,26,0
+BBSB.US,D,20240508,000000,97.4697,97.485,97.4697,97.485,1072,0
+BBSB.US,D,20240509,000000,97.5636,97.57,97.5636,97.57,522,0
+BBSB.US,D,20240510,000000,97.56,97.56,97.48,97.48,383,0
+BBSB.US,D,20240513,000000,97.57,97.57,97.5,97.5052,2581,0
+BBSB.US,D,20240514,000000,97.59,97.59,97.59,97.59,5,0
+BBSB.US,D,20240515,000000,97.76,97.76,97.76,97.76,4,0
+BBSB.US,D,20240516,000000,97.6955,97.6955,97.6955,97.6955,52,0
+BBSB.US,D,20240517,000000,97.63,97.63,97.63,97.63,25,0
+BBSB.US,D,20240520,000000,97.63,97.63,97.63,97.63,4,0
+BBSB.US,D,20240521,000000,97.7,97.7,97.7,97.7,100,0
+BBSB.US,D,20240522,000000,97.64,97.64,97.64,97.64,204,0
+BBSB.US,D,20240523,000000,97.6,97.6,97.6,97.6,166,0
+BBSB.US,D,20240524,000000,97.53,97.53,97.53,97.53,26,0
+BBSB.US,D,20240528,000000,97.51,97.51,97.51,97.51,4,0
+BBSB.US,D,20240529,000000,97.48,97.48,97.48,97.48,4,0
+BBSB.US,D,20240530,000000,97.57,97.57,97.57,97.57,3,0
+BBSB.US,D,20240531,000000,97.65,97.6763,97.65,97.6763,217,0
+BBSB.US,D,20240603,000000,97.4524,97.4524,97.4524,97.4524,74,0
+BBSB.US,D,20240604,000000,97.5991,97.5991,97.57,97.57,302,0
+BBSB.US,D,20240605,000000,97.58,97.6507,97.58,97.6507,2207,0
+BBSB.US,D,20240606,000000,97.6734,97.6734,97.6734,97.6734,119,0
+BBSB.US,D,20240607,000000,97.43,97.43,97.43,97.43,36,0
+BBSB.US,D,20240610,000000,97.49,97.49,97.49,97.49,160,0
+BBSB.US,D,20240611,000000,97.55,97.55,97.55,97.55,52,0
+BBSB.US,D,20240612,000000,97.76,97.76,97.6919,97.6919,210,0
+BBSB.US,D,20240613,000000,97.8275,97.8275,97.8275,97.8275,9,0
+BBSB.US,D,20240614,000000,97.855,97.855,97.855,97.855,79,0
+BBSB.US,D,20240617,000000,97.76,97.76,97.76,97.76,3,0
+BBSB.US,D,20240618,000000,97.875,97.875,97.875,97.875,282,0
+BBSB.US,D,20240620,000000,97.7918,97.9,97.7918,97.8634,2629,0
+BBSB.US,D,20240621,000000,97.88,97.88,97.88,97.88,24,0
+BBSB.US,D,20240624,000000,97.9,97.9,97.9,97.9,4,0
+BBSB.US,D,20240625,000000,97.917,97.917,97.917,97.917,30,0
+BBSB.US,D,20240626,000000,97.8313,97.8313,97.8313,97.8313,24,0
+BBSB.US,D,20240627,000000,97.89,97.89,97.89,97.89,21,0
+BBSB.US,D,20240628,000000,97.95,97.95,97.95,97.95,142,0
+BBSB.US,D,20240701,000000,97.51,97.51,97.51,97.51,103,0
+BBSB.US,D,20240702,000000,97.57,97.57,97.57,97.57,105,0
+BBSB.US,D,20240703,000000,97.61,97.71,97.61,97.67,6131,0
+BBSB.US,D,20240705,000000,97.8282,97.8282,97.8282,97.8282,365,0
+BBSB.US,D,20240708,000000,97.85,97.85,97.825,97.825,544,0
+BBSB.US,D,20240709,000000,97.8384,97.8384,97.8384,97.8384,26,0
+BBSB.US,D,20240710,000000,97.82,97.8461,97.82,97.8461,1263,0
+BBSB.US,D,20240711,000000,98.0586,98.0586,98.0586,98.0586,2,0
+BBSB.US,D,20240712,000000,98.1757,98.1757,98.1757,98.1757,68,0
+BBSB.US,D,20240715,000000,98.2487,98.26,98.21,98.21,5699,0
+BBSB.US,D,20240716,000000,98.27,98.27,98.2595,98.2595,2804,0
+BBSB.US,D,20240717,000000,98.26,98.26,98.26,98.26,17,0
+BBSB.US,D,20240718,000000,98.2375,98.2375,98.2102,98.2102,528,0
+BBSB.US,D,20240719,000000,98.1702,98.1702,98.1702,98.1702,121,0
+BBSB.US,D,20240722,000000,98.18,98.18,98.18,98.18,113,0
+BBSB.US,D,20240723,000000,98.2341,98.2375,98.2341,98.2375,208,0
+BBSB.US,D,20240724,000000,98.2991,98.2991,98.2991,98.2991,5,0
+BBSB.US,D,20240725,000000,98.29,98.29,98.29,98.29,24,0
+BBSB.US,D,20240726,000000,98.404,98.404,98.404,98.404,63,0
+BBSB.US,D,20240729,000000,98.4298,98.4298,98.4298,98.4298,52,0
+BBSB.US,D,20240730,000000,98.51,98.51,98.48,98.4926,1106,0
+BBSB.US,D,20240731,000000,98.53,98.6418,98.53,98.6418,146,0
+BBSB.US,D,20240801,000000,98.4568,98.4568,98.4568,98.4568,88,0
+BBSB.US,D,20240802,000000,98.93,98.9843,98.85,98.9843,803,0
+BBSB.US,D,20240805,000000,98.98,98.9886,98.98,98.9886,313,0
+BBSB.US,D,20240806,000000,98.8147,98.8147,98.8147,98.8147,15,0
+BBSB.US,D,20240807,000000,98.799,98.799,98.799,98.799,68,0
+BBSB.US,D,20240808,000000,98.7339,98.7339,98.7339,98.7339,26,0
+BBSB.US,D,20240809,000000,98.7316,98.7316,98.7316,98.7316,16,0
+BBSB.US,D,20240812,000000,98.8336,98.8336,98.8336,98.8336,64,0
+BBSB.US,D,20240813,000000,98.9696,98.9696,98.9696,98.9696,85,0
+BBSB.US,D,20240814,000000,98.86,98.96,98.86,98.9596,470,0
+BBSB.US,D,20240815,000000,98.79,98.7999,98.7042,98.7239,1426,0
+BBSB.US,D,20240816,000000,98.8142,98.8142,98.8142,98.8142,38,0
+BBSB.US,D,20240819,000000,98.85,98.85,98.8161,98.8238,835,0
+BBSB.US,D,20240820,000000,98.91,98.945,98.91,98.945,507,0
+BBSB.US,D,20240821,000000,99.0119,99.0836,99.0119,99.0836,1124,0
+BBSB.US,D,20240822,000000,98.95,98.95,98.95,98.95,211,0
+BBSB.US,D,20240823,000000,99.1324,99.1324,99.1324,99.1324,26,0
+BBSB.US,D,20240826,000000,99.1175,99.1175,99.1175,99.1175,110,0
+BBSB.US,D,20240827,000000,99.18,99.18,99.18,99.18,5,0
+BBSB.US,D,20240828,000000,99.1804,99.1804,99.1804,99.1804,9,0
+BBSB.US,D,20240829,000000,99.15,99.15,99.15,99.15,209,0
+BBSB.US,D,20240830,000000,99.09,99.1225,99.09,99.1225,265,0
+BBSB.US,D,20240903,000000,98.92,98.92,98.87,98.87,107,0
+BBSB.US,D,20240904,000000,99.045,99.1,99.045,99.1,210,0
+BBSB.US,D,20240905,000000,99.14,99.14,99.14,99.14,130,0
+BBSB.US,D,20240906,000000,99.319,99.319,99.319,99.319,41,0
+BBSB.US,D,20240909,000000,99.3159,99.3159,99.3159,99.3159,167,0
+BBSB.US,D,20240910,000000,99.46,99.46,99.46,99.46,63,0
+BBSB.US,D,20240911,000000,99.4023,99.4023,99.4023,99.4023,54,0
+BBSB.US,D,20240912,000000,99.43,99.43,99.3958,99.3958,184,0
+BBSB.US,D,20240913,000000,99.5317,99.5317,99.5317,99.5317,76,0
+BBSB.US,D,20240916,000000,99.6,99.6,99.6,99.6,32,0
+BBSB.US,D,20240917,000000,99.5398,99.5398,99.5398,99.5398,78,0
+BBSB.US,D,20240918,000000,99.6,99.6,99.508,99.508,115,0
+BBSB.US,D,20240919,000000,99.5711,99.5711,99.5711,99.5711,47,0
+BBSB.US,D,20240920,000000,99.6164,99.6164,99.6164,99.6164,6,0
+BBSB.US,D,20240923,000000,99.627,99.627,99.627,99.627,1,0
+BBSB.US,D,20240924,000000,99.7227,99.7227,99.7227,99.7227,18,0
+BBSB.US,D,20240925,000000,99.651,99.651,99.651,99.651,62,0
+BBSB.US,D,20240926,000000,99.5525,99.5525,99.5525,99.5525,21,0
+BBSB.US,D,20240927,000000,99.6752,99.6752,99.6748,99.6748,167,0
+BBSB.US,D,20241001,000000,99.2705,99.2705,99.2705,99.2705,220,0
+BBSB.US,D,20241002,000000,99.2195,99.2245,99.21,99.2245,1012,0
+BBSB.US,D,20241003,000000,99.15,99.15,99.1198,99.1198,2067,0
+BBSB.US,D,20241004,000000,98.8,98.8,98.74,98.74,123,0
+BBSB.US,D,20241007,000000,98.62,98.642,98.61,98.642,2678,0
+BBSB.US,D,20241008,000000,98.7,98.7,98.7,98.7,12,0
+BBSB.US,D,20241009,000000,98.66,98.67,98.62,98.62,1623,0
+BBSB.US,D,20241010,000000,98.7065,98.7065,98.7065,98.7065,72,0
+BBSB.US,D,20241011,000000,98.78,98.78,98.78,98.78,15,0
+BBSB.US,D,20241014,000000,98.68,98.68,98.68,98.68,5,0
+BBSB.US,D,20241015,000000,98.8382,98.8382,98.7984,98.7984,202,0
+BBSB.US,D,20241016,000000,98.8387,98.8387,98.8387,98.8387,2,0
+BBSB.US,D,20241017,000000,98.81,98.81,98.76,98.7798,299,0
+BBSB.US,D,20241018,000000,98.84,98.84,98.84,98.84,2,0
+BBSB.US,D,20241021,000000,98.7208,98.7208,98.7208,98.7208,52,0
+BBSB.US,D,20241022,000000,98.7085,98.74,98.7085,98.71,431,0
+BBSB.US,D,20241023,000000,98.64,98.64,98.64,98.64,3,0
+BBSB.US,D,20241024,000000,98.651,98.6769,98.651,98.6769,327,0
+BBSB.US,D,20241025,000000,98.6439,98.6439,98.64,98.64,291,0
+BBSB.US,D,20241028,000000,98.61,98.61,98.61,98.61,204,0
+BBSB.US,D,20241029,000000,98.65,98.65,98.65,98.65,3,0
+BBSB.US,D,20241030,000000,98.5605,98.5605,98.5605,98.5605,52,0
+BBSB.US,D,20241031,000000,98.5797,98.5797,98.5797,98.5797,16,0
+BBSB.US,D,20241101,000000,98.1881,98.1881,98.1881,98.1881,456,0
+BBSB.US,D,20241104,000000,98.2485,98.2485,98.2485,98.2485,56,0
+BBSB.US,D,20241105,000000,98.2072,98.2072,98.2072,98.2072,67,0
+BBSB.US,D,20241106,000000,98.0826,98.0826,98.0826,98.0826,193,0
+BBSB.US,D,20241107,000000,98.2355,98.2355,98.2355,98.2355,125,0
+BBSB.US,D,20241108,000000,98.1315,98.17,98.1315,98.17,532,0
+BBSB.US,D,20241111,000000,98.11,98.11,98.065,98.065,220,0
+BBSB.US,D,20241113,000000,98.21,98.219,98.1738,98.1738,1335,0
+BBSB.US,D,20241115,000000,98.1806,98.1806,98.1476,98.1476,277,0
+BBSB.US,D,20241118,000000,98.1806,98.2,98.1806,98.2,553,0
+BBSB.US,D,20241121,000000,98.1023,98.14,98.1023,98.14,215,0
+BBSB.US,D,20241125,000000,98.3032,98.3103,98.3032,98.3103,176,0
+BBSB.US,D,20241126,000000,98.299,98.31,98.299,98.31,358,0
+BBSB.US,D,20241205,000000,98.25,98.26,98.25,98.2531,2108,0
+BBSB.US,D,20241209,000000,98.34,98.3799,98.34,98.34,5956,0
+BBSB.US,D,20241210,000000,98.2844,98.3195,98.2844,98.3195,187,0
+BBSB.US,D,20241212,000000,98.31,98.31,98.3,98.3,567,0
+BBSB.US,D,20241213,000000,98.21,98.21,98.2,98.2,197,0
+BBSB.US,D,20241216,000000,98.2159,98.22,98.2159,98.22,711,0
+BBSB.US,D,20241217,000000,98.23,98.23,98.2298,98.2298,580,0
+BBSB.US,D,20241218,000000,98.105,98.12,98.0811,98.0811,218,0
+BBSB.US,D,20241219,000000,98.13,98.15,98.13,98.1373,2119,0
+BBSB.US,D,20241230,000000,98.3801,98.3801,98.3498,98.3498,524,0
+BBSB.US,D,20241231,000000,97.959,97.96,97.88,97.88,409,0
+BBSB.US,D,20250106,000000,97.8722,97.9044,97.8722,97.9044,534,0
+BBSB.US,D,20250107,000000,97.87,97.89,97.87,97.875,370,0
+BBSB.US,D,20250110,000000,97.88,97.88,97.795,97.795,6971,0
+BBSB.US,D,20250114,000000,97.83,97.84,97.793,97.825,9595,0
+BBSB.US,D,20250115,000000,97.9872,98,97.985,97.985,1252,0
+BBSB.US,D,20250116,000000,97.98,98.0985,97.98,98.06,4099,0
+BBSB.US,D,20250121,000000,98.0503,98.08,98.0503,98.0544,23551,0
+BBSB.US,D,20250122,000000,98.09,98.09,98.035,98.035,27222,0
+BBSB.US,D,20250123,000000,98.06,98.07,98.0383,98.055,2445,0
+BBSB.US,D,20250124,000000,98.14,98.14,98.13,98.14,582,0
+BBSB.US,D,20250127,000000,98.322,98.322,98.2611,98.2709,578,0
+BBSB.US,D,20250128,000000,98.29,98.29,98.2201,98.267,19675,0
+BBSB.US,D,20250129,000000,98.285,98.285,98.22,98.22,6813,0
+BBSB.US,D,20250130,000000,98.3,98.31,98.2612,98.2685,8729,0
+BBSB.US,D,20250131,000000,98.3,98.3,98.2694,98.2694,4799,0
+BBSB.US,D,20250203,000000,98.19,98.19,98.1339,98.1339,702,0
+BBSB.US,D,20250204,000000,98.21,98.21,98.1998,98.1998,7348,0
+BBSB.US,D,20250205,000000,98.32,98.3265,98.2818,98.2818,51943,0
+BBSB.US,D,20250206,000000,98.2479,98.27,98.24,98.24,7330,0
+BBSB.US,D,20250207,000000,98.16,98.165,98.14,98.1643,51300,0
+BBSB.US,D,20250210,000000,98.2299,98.2299,98.18,98.18,322,0
+BBSB.US,D,20250211,000000,98.17,98.17,98.155,98.155,328,0
+BBSB.US,D,20250212,000000,98.0348,98.06,98.0348,98.06,1187,0
+BBSB.US,D,20250213,000000,98.1372,98.168,98.07,98.1405,1309,0
+BBSB.US,D,20250214,000000,98.25,98.2835,98.25,98.25,810,0
+BBSB.US,D,20250219,000000,98.2204,98.2992,98.2204,98.2992,1410,0
+BBSB.US,D,20250220,000000,98.3095,98.3682,98.3095,98.315,1192,0
+BBSB.US,D,20250221,000000,98.4382,98.4926,98.39,98.4622,5572,0
+BBSB.US,D,20250224,000000,98.45,98.4859,98.45,98.4859,392,0
+BBSB.US,D,20250225,000000,98.7,98.7281,98.68,98.685,31503,0
+BBSB.US,D,20250226,000000,98.6855,98.76,98.63,98.72,20202,0
+BBSB.US,D,20250227,000000,98.703,107.25,98.703,98.737,12984,0
+BBSB.US,D,20250228,000000,98.75,98.887,98.74,98.887,5620,0
+BBSB.US,D,20250304,000000,98.7873,98.88,98.7202,98.7202,2191,0
+BBSB.US,D,20250305,000000,98.7,98.7,98.6084,98.6084,785,0
+BBSB.US,D,20250306,000000,98.61,98.709,98.61,98.6723,3642,0
+BBSB.US,D,20250307,000000,98.6897,98.6897,98.6307,98.6307,6438,0
+BBSB.US,D,20250310,000000,98.82,98.8457,98.82,98.8457,229,0
+BBSB.US,D,20250311,000000,98.8784,98.88,98.775,98.7752,2956,0
+BBSB.US,D,20250312,000000,98.75,98.78,98.6852,98.6852,10474,0
+BBSB.US,D,20250313,000000,98.72,98.7854,98.72,98.7854,11646,0
+BBSB.US,D,20250317,000000,98.654,99,98.6453,98.6453,2702,0
+BBSB.US,D,20250318,000000,98.6387,98.7356,98.6387,98.685,12565,0
+BBSB.US,D,20250319,000000,98.7,98.8044,98.68,98.8044,261,0
+BBSB.US,D,20250320,000000,98.89,98.9,98.83,98.8473,13407,0
+BBSB.US,D,20250324,000000,98.88,98.88,98.755,98.755,961,0
+BBSB.US,D,20250325,000000,98.8479,98.8479,98.8,98.82,2020,0
+BBSB.US,D,20250326,000000,98.792,98.8389,98.7902,98.7902,353,0
+BBSB.US,D,20250327,000000,98.88,98.88,98.8254,98.8254,5234,0
+BBSB.US,D,20250328,000000,98.9997,98.9997,98.9595,98.995,3036,0
+BBSB.US,D,20250401,000000,98.8,98.8311,98.7963,98.8311,560,0
+BBSB.US,D,20250402,000000,98.86,98.8896,98.7774,98.7774,4354,0
+BBSB.US,D,20250403,000000,99.1,99.1507,99.1,99.1466,2840,0
+BBSB.US,D,20250404,000000,99.3837,99.4,99.2313,99.2313,480,0
+BBSB.US,D,20250407,000000,99.29,99.29,99.14,99.15,1806,0
+BBSB.US,D,20250408,000000,99.19,99.1971,99.19,99.1971,290,0
+BBSB.US,D,20250409,000000,99.124,99.1284,98.698,98.8698,3626,0
+BBSB.US,D,20250410,000000,99.04,99.04,98.9718,98.9718,9187,0
+BBSB.US,D,20250414,000000,99.08,99.08,98.995,98.995,551,0
+BBSB.US,D,20250415,000000,99.0101,99.0238,99.0101,99.0238,1114,0
+BBSB.US,D,20250416,000000,99.16,99.23,99.16,99.23,2311,0
+BBSB.US,D,20250417,000000,99.17,99.17,99.13,99.13,2122,0
+BBSB.US,D,20250421,000000,99.31,99.31,99.2202,99.2202,678,0
+BBSB.US,D,20250422,000000,99.1573,99.19,99.14,99.14,696,0
+BBSB.US,D,20250423,000000,99.1441,99.1441,99.0853,99.0853,847,0
+BBSB.US,D,20250425,000000,99.31,99.31,99.25,99.25,400,0
+BBSB.US,D,20250428,000000,99.3828,99.405,99.34,99.405,1020,0
+BBSB.US,D,20250429,000000,99.5289,99.5289,99.47,99.47,603,0
+BBSB.US,D,20250430,000000,99.6,99.6,99.528,99.5861,1061,0
+BBSB.US,D,20250501,000000,99.36,99.36,99.0535,99.0535,1227,0
+BBSB.US,D,20250506,000000,98.9688,98.9688,98.95,98.95,4031,0
+BBSB.US,D,20250507,000000,98.98,98.98,98.9725,98.9725,466,0
+BBSB.US,D,20250508,000000,98.895,98.895,98.7948,98.7948,296,0
+BBSB.US,D,20250509,000000,98.8865,98.8865,98.835,98.835,1391,0
+BBSB.US,D,20250512,000000,98.7,98.7,98.6484,98.6484,323,0
+BBSB.US,D,20250513,000000,98.6465,98.67,98.6465,98.65,927,0
+BBSB.US,D,20250515,000000,98.7699,98.7699,98.715,98.7206,1467,0
+BBSB.US,D,20250516,000000,98.77,98.77,98.725,98.74,559,0
+BBSB.US,D,20250519,000000,98.78,98.78,98.75,98.7549,1017,0
+BBSB.US,D,20250520,000000,98.73,98.8272,98.67,98.765,921,0
+BBSB.US,D,20250521,000000,98.77,98.77,98.66,98.67,1443,0
+BBSB.US,D,20250522,000000,98.7105,98.81,98.7105,98.7748,743,0
+BBSB.US,D,20250523,000000,98.865,98.865,98.77,98.77,527,0
+BBSB.US,D,20250527,000000,98.84,98.92,98.83,98.85,1468,0
+BBSB.US,D,20250528,000000,98.85,98.85,98.76,98.8,557,0
+BBSB.US,D,20250529,000000,98.93,98.9499,98.8,98.9026,793,0
+BBSB.US,D,20250602,000000,98.6,98.6,98.58,98.58,2698,0
+BBSB.US,D,20250603,000000,98.632,98.632,98.555,98.555,2163,0
+BBSB.US,D,20250604,000000,98.642,98.73,98.642,98.73,1377,0
+BBSB.US,D,20250605,000000,98.69,98.69,98.62,98.638,739,0
+BBSB.US,D,20250606,000000,98.5477,98.5477,98.45,98.45,719,0
+BBSB.US,D,20250611,000000,98.69,98.69,98.655,98.675,1448,0
+BBSB.US,D,20250613,000000,98.75,98.75,98.69,98.69,216,0
+BBSB.US,D,20250616,000000,98.77,98.77,98.685,98.685,1577,0
+BBSB.US,D,20250618,000000,98.7105,98.8237,98.7105,98.7996,981,0
+BBSB.US,D,20250620,000000,98.7301,98.86,98.7301,98.8524,1570,0
+BBSB.US,D,20250624,000000,99.03,99.08,99.0044,99.065,1016,0
+BBSB.US,D,20250625,000000,99.0681,99.12,99.0681,99.0855,921,0
+BBSB.US,D,20250626,000000,99.1985,99.1985,99.155,99.1608,1272,0
+BBSB.US,D,20250630,000000,99.23,99.23,99.2076,99.2076,360,0
+BBSB.US,D,20250702,000000,98.83,98.83,98.8084,98.8084,338,0
+BBSB.US,D,20250707,000000,98.6876,98.72,98.67,98.675,707,0
+BBSB.US,D,20250708,000000,98.6792,98.6998,98.6622,98.665,2004,0
+BBSB.US,D,20250709,000000,98.7001,98.765,98.7001,98.765,229,0
+BBSB.US,D,20250710,000000,98.7694,98.7694,98.7628,98.7628,381,0
+BBSB.US,D,20250711,000000,98.68,98.7398,98.68,98.7398,412,0
+BBSB.US,D,20250714,000000,98.7396,98.755,98.7396,98.755,609,0
+BBSB.US,D,20250717,000000,98.7596,98.7596,98.7499,98.7499,1186,0
+BBSB.US,D,20250718,000000,98.82,98.835,98.82,98.835,407,0
+BBSB.US,D,20250721,000000,98.925,98.9499,98.9,98.9203,1917,0
+BBSB.US,D,20250722,000000,98.965,98.9977,98.9559,98.9559,516,0
+BBSB.US,D,20250723,000000,98.9348,98.9348,98.88,98.88,649,0
+BBSB.US,D,20250724,000000,98.8155,98.825,98.8155,98.825,349,0
+BBSB.US,D,20250728,000000,98.845,98.86,98.82,98.86,315,0
+BBSB.US,D,20250729,000000,98.877,98.945,98.877,98.945,253,0
+BBSB.US,D,20250730,000000,98.8868,98.96,98.8506,98.8506,3234,0
+BBSB.US,D,20250801,000000,98.92,98.995,98.8936,98.995,987,0
+BBSB.US,D,20250804,000000,98.9967,99.025,98.95,99.025,699,0
+BBSB.US,D,20250805,000000,98.97,98.97,98.97,98.97,294,0
+BBSB.US,D,20250811,000000,98.907,98.96,98.9,98.96,714,0
+BBSB.US,D,20250812,000000,99.02,99.025,99.02,99.02,407,0
+BBSB.US,D,20250813,000000,99.0765,99.1174,99.0765,99.1174,153,0
+BBSB.US,D,20250814,000000,98.9929,99.025,98.9929,99.025,474,0
+BBSB.US,D,20250815,000000,99.0274,99.05,99.015,99.015,484,0
+BBSB.US,D,20250818,000000,98.9854,99.01,98.9712,99.01,805,0
+BBSB.US,D,20250821,000000,98.9957,98.9957,98.96,98.96,841,0
+BBSB.US,D,20250822,000000,99.1356,99.2,99.1356,99.2,265,0
+BBSB.US,D,20250827,000000,99.27,99.27,99.27,99.27,272,0
+BBSB.US,D,20250829,000000,99.3069,99.3713,99.3069,99.3713,171,0
+BBSB.US,D,20250902,000000,99.015,99.0796,99.01,99.01,2886,0
+BBSB.US,D,20250903,000000,99.0767,99.085,99.0767,99.085,923,0
+BBSB.US,D,20250908,000000,99.3719,99.3719,99.28,99.355,2369,0
+BBSB.US,D,20250909,000000,99.345,99.345,99.24,99.27,1491,0
+BBSB.US,D,20250910,000000,99.319,99.319,99.305,99.305,1864,0
+BBSB.US,D,20250911,000000,99.385,99.385,99.32,99.32,339,0
+BBSB.US,D,20250912,000000,99.2401,99.285,99.2401,99.285,267,0
+BBSB.US,D,20250915,000000,99.3739,99.3739,99.32,99.35,710,0
+BBSB.US,D,20250916,000000,99.3558,99.46,99.33,99.405,1168,0
+BBSB.US,D,20250917,000000,99.409,99.409,99.354,99.354,235,0
+BBSB.US,D,20250918,000000,99.3111,99.37,99.2612,99.3238,4360,0
+BBSB.US,D,20250919,000000,99.37,99.37,99.28,99.335,507,0
+BBSB.US,D,20250923,000000,99.32,99.355,99.3,99.355,1627,0
+BBSB.US,D,20250925,000000,99.1956,99.2148,99.1952,99.2148,415,0
+BBSB.US,D,20250929,000000,99.2919,99.3,99.2919,99.3,251,0
+BBSB.US,D,20250930,000000,99.31,99.3556,99.31,99.3556,240,0
+BBSB.US,D,20251001,000000,99.1881,99.1881,99.1204,99.155,841,0
+BBSB.US,D,20251002,000000,99.17,99.17,99.165,99.165,444,0
+BBSB.US,D,20251006,000000,99.0891,99.1132,99.0891,99.1132,201,0
+BBSB.US,D,20251007,000000,99.185,99.185,99.1317,99.165,531,0
+BBSB.US,D,20251008,000000,99.1301,99.24,99.1301,99.155,410,0
+BBSB.US,D,20251016,000000,99.43,99.5636,99.3501,99.5343,2415,0
+BBSB.US,D,20251020,000000,99.5064,99.5243,99.4988,99.4988,1852,0
+BBSB.US,D,20251021,000000,99.5688,99.5688,99.52,99.52,2632,0
+BBSB.US,D,20251022,000000,99.4801,99.545,99.4801,99.545,593,0
+BBSB.US,D,20251024,000000,99.5148,99.5596,99.5091,99.5188,5674,0
+BBSB.US,D,20251028,000000,99.5291,99.5291,99.4701,99.5103,640,0
+BBSB.US,D,20251029,000000,99.55,99.57,99.355,99.355,3441,0
+BBSB.US,D,20251030,000000,99.325,99.3252,99.325,99.3252,1818,0
+BBSB.US,D,20251031,000000,99.3749,99.43,99.32,99.3566,5722,0
+BBSB.US,D,20251103,000000,99.0803,99.1,99.0803,99.085,310,0
+BBSB.US,D,20251104,000000,99.16,99.1899,99.12,99.12,1707,0
+BBSB.US,D,20251105,000000,99.0798,99.0798,99.025,99.0284,3626,0
+BBSB.US,D,20251107,000000,99.1301,99.2205,99.1301,99.2065,1722,0
+BBSB.US,D,20251113,000000,99.23,99.29,99.205,99.205,2979,0
+BBSB.US,D,20251118,000000,99.255,99.255,99.23,99.23,435,0
+BBSB.US,D,20251119,000000,99.285,99.285,99.2401,99.2497,1069,0
+BBSB.US,D,20251120,000000,99.3183,99.33,99.3183,99.33,1151,0
+BBSB.US,D,20251121,000000,99.43,99.43,99.4235,99.425,1479,0
+BBSB.US,D,20251124,000000,99.44,99.47,99.438,99.455,1250,0
+BBSB.US,D,20251125,000000,99.51,99.51,99.4201,99.505,364,0
+BBSB.US,D,20251126,000000,99.4639,99.57,99.4639,99.4922,5218,0
+BBSB.US,D,20251201,000000,99.1159,99.1594,99.11,99.11,1349,0
+BBSB.US,D,20251202,000000,99.155,99.21,99.155,99.165,920,0
+BBSB.US,D,20251203,000000,99.2408,99.2408,99.17,99.225,524,0
+BBSB.US,D,20251204,000000,99.229,99.229,99.16,99.16,6453,0
+BBSB.US,D,20251205,000000,99.16,99.2,99.1,99.115,3114,0
+BBSB.US,D,20251208,000000,99.0641,99.15,99.02,99.105,4241,0
+BBSB.US,D,20251209,000000,99.11,99.11,99.055,99.055,304,0
+BBSB.US,D,20251210,000000,99.0665,99.198,99.0665,99.198,187,0
+BBSB.US,D,20251211,000000,99.2473,99.34,99.235,99.235,502,0
+BBSB.US,D,20251212,000000,99.17,99.225,99.17,99.225,213,0
+BBSB.US,D,20251215,000000,99.2762,99.2902,99.2762,99.2902,128,0
+BBSB.US,D,20251216,000000,99.33,99.355,99.33,99.355,594,0
+BBSB.US,D,20251217,000000,99.38,99.4,99.31,99.39,6492,0
+BBSB.US,D,20251218,000000,99.425,99.4499,99.4045,99.4248,2173,0
+BBSB.US,D,20251219,000000,99.33,99.385,99.33,99.385,111,0
+BBSB.US,D,20251222,000000,99.38,99.38,99.37,99.37,593,0
+BBSB.US,D,20251223,000000,99.2855,99.387,99.2705,99.325,1255,0
+BBSB.US,D,20251224,000000,99.383,99.383,99.34,99.3799,396,0
+BBSB.US,D,20251229,000000,99.495,99.5399,99.495,99.5051,911,0
+BBSB.US,D,20260102,000000,99.1319,99.15,99.1319,99.15,350,0
+BBSB.US,D,20260105,000000,99.17,99.32,99.17,99.2454,3919,0
+BBSB.US,D,20260106,000000,99.26,99.28,99.215,99.27,659,0
+BBSB.US,D,20260107,000000,99.268,99.2881,99.245,99.245,1985,0
+BBSB.US,D,20260108,000000,99.265,99.265,99.2198,99.2198,1497,0
+BBSB.US,D,20260109,000000,99.18,99.18,99.175,99.18,798,0
+BBSB.US,D,20260112,000000,99.21,99.22,99.12,99.1652,2315,0
+BBSB.US,D,20260114,000000,99.235,99.25,99.2335,99.2335,2415,0
+BBSB.US,D,20260115,000000,99.2283,99.2283,99.1867,99.1867,1378,0
+BBSB.US,D,20260116,000000,99.17,99.17,99.1149,99.1149,533,0
+BBSB.US,D,20260120,000000,99.1,99.1455,99.1,99.1455,3462,0
+BBSB.US,D,20260122,000000,99.09,99.1499,99.06,99.13,1836,0
+BBSB.US,D,20260123,000000,99.1499,99.1499,99.135,99.135,298,0
+BBSB.US,D,20260127,000000,99.28,99.28,99.24,99.24,174,0
+BBSB.US,D,20260129,000000,99.34,99.39,99.28,99.28,2034,0
+BBSB.US,D,20260202,000000,99.1,99.11,99.01,99.01,1167,0
+BBSB.US,D,20260205,000000,99.2099,99.21,99.1601,99.195,2772,0
+BBSB.US,D,20260209,000000,99.225,99.225,99.22,99.22,432,0
+BBSB.US,D,20260210,000000,99.3083,99.3083,99.2949,99.2949,216,0
+BBSB.US,D,20260211,000000,99.2282,99.2282,99.2,99.2,497,0
+BBSB.US,D,20260212,000000,99.266,99.3299,99.25,99.305,4634,0
+BBSB.US,D,20260217,000000,99.43,99.46,99.395,99.395,3121,0
+BBSB.US,D,20260218,000000,99.3986,99.3986,99.3986,99.3986,559,0

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

@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBSC.US,D,20201119,000000,50.6421,50.6421,50.6421,50.6421,88.727721854979,0
+BBSC.US,D,20201120,000000,50.785,50.785,50.785,50.785,4.0330782661354,0
+BBSC.US,D,20201123,000000,51.7402,51.7402,51.7402,51.7402,2.0165391330677,0
+BBSC.US,D,20201124,000000,52.5436,52.5436,52.5436,52.5436,1.0082695665339,0
+BBSC.US,D,20201125,000000,52.3907,52.3907,52.3907,52.3907,25.206739163346,0
+BBSC.US,D,20201127,000000,52.7816,52.7816,52.7816,52.7816,1.0082695665339,0
+BBSC.US,D,20201130,000000,51.8948,51.8948,51.8948,51.8948,21.173660897211,0
+BBSC.US,D,20201201,000000,52.5456,52.5456,52.3412,52.3412,149.22389584701,0
+BBSC.US,D,20201202,000000,51.876,52.3471,51.8561,52.3471,4690.4700235155,0
+BBSC.US,D,20201203,000000,52.7924,52.9501,52.613,52.613,7754.6012362119,0
+BBSC.US,D,20201204,000000,53.8041,53.8041,53.8041,53.8041,17.140582631075,0
+BBSC.US,D,20201207,000000,53.8655,53.9865,53.8556,53.9865,5146.2078675888,0
+BBSC.US,D,20201208,000000,54.6937,54.6937,54.6937,54.6937,1.0082695665339,0
+BBSC.US,D,20201209,000000,54.9199,54.9199,54.1532,54.1532,260.13354816574,0
+BBSC.US,D,20201211,000000,54.537,54.537,54.537,54.537,1.0082695665339,0
+BBSC.US,D,20201214,000000,54.7561,54.7561,54.7561,54.7561,2.0165391330677,0
+BBSC.US,D,20201215,000000,55.9533,55.9533,55.9533,55.9533,1.0082695665339,0
+BBSC.US,D,20201216,000000,55.9047,55.9047,55.9047,55.9047,1.0082695665339,0
+BBSC.US,D,20201217,000000,56.6159,56.6159,56.6159,56.6159,63.520982691633,0
+BBSC.US,D,20201218,000000,56.9193,57.2446,56.5305,56.5305,25660.460468286,0
+BBSC.US,D,20201221,000000,55.6785,56.6079,55.6785,56.6079,10154.282804562,0
+BBSC.US,D,20201222,000000,56.8211,57.2933,56.8211,57.2933,511.19267023267,0
+BBSC.US,D,20201223,000000,57.7355,57.7355,57.7355,57.7355,1.0082695665339,0
+BBSC.US,D,20201224,000000,57.5967,57.5967,57.5967,57.5967,6.0496173992031,0
+BBSC.US,D,20201228,000000,58.1819,58.1819,57.435,57.435,385.15897441593,0
+BBSC.US,D,20201229,000000,56.1992,56.3431,56.1894,56.3431,1225.0475233386,0
+BBSC.US,D,20201230,000000,57.0225,57.0225,57.0225,57.0225,10.082695665339,0
+BBSC.US,D,20201231,000000,56.8449,56.8449,56.8449,56.8449,50.413478326693,0
+BBSC.US,D,20210104,000000,55.7361,56.1099,55.7163,56.1099,6239.1720777116,0
+BBSC.US,D,20210105,000000,56.0217,57.1177,56.0217,57.1177,426.49802664382,0
+BBSC.US,D,20210106,000000,59.1786,59.1786,59.1786,59.1786,178.4637132765,0
+BBSC.US,D,20210107,000000,60.2824,60.2824,60.2824,60.2824,32.264626129083,0
+BBSC.US,D,20210108,000000,60.1357,60.2438,59.7598,60.0097,1693.8928717769,0
+BBSC.US,D,20210111,000000,59.98,59.98,59.98,59.98,90.744260988048,0
+BBSC.US,D,20210112,000000,60.9014,60.9014,60.9014,60.9014,32.264626129083,0
+BBSC.US,D,20210113,000000,60.4393,60.4393,60.4393,60.4393,27.223278296414,0
+BBSC.US,D,20210114,000000,60.8854,61.798,60.8854,61.798,203.67045243984,0
+BBSC.US,D,20210115,000000,60.9401,60.9401,60.9401,60.9401,53.438287026294,0
+BBSC.US,D,20210119,000000,61.665,61.665,61.665,61.665,1.0082695665339,0
+BBSC.US,D,20210120,000000,61.783,61.9706,61.783,61.9706,103.85176535298,0
+BBSC.US,D,20210121,000000,62.0984,62.0984,61.5143,61.5143,57722.424414497,0
+BBSC.US,D,20210122,000000,62.1282,62.1282,62.1282,62.1282,10.082695665339,0
+BBSC.US,D,20210125,000000,62.1976,62.2076,62.0896,62.0896,258.11700903267,0
+BBSC.US,D,20210126,000000,61.7702,61.7702,61.7702,61.7702,8.0661565322708,0
+BBSC.US,D,20210127,000000,61.557,61.8228,61.1612,61.1612,4126.8473358231,0
+BBSC.US,D,20210128,000000,61.4875,61.4875,60.461,60.6653,3439.207491447,0
+BBSC.US,D,20210129,000000,60.0653,60.0653,60.0653,60.0653,142.16600888128,0
+BBSC.US,D,20210201,000000,60.5107,61.4816,60.5107,61.4816,205.6869915729,0
+BBSC.US,D,20210202,000000,61.9904,61.9904,61.9378,61.9378,381.1258961498,0
+BBSC.US,D,20210203,000000,61.665,62.5131,61.665,62.1491,862.07047938645,0
+BBSC.US,D,20210204,000000,62.9682,63.235,62.9682,63.235,399.27474834741,0
+BBSC.US,D,20210205,000000,64.0514,64.0514,64.0514,64.0514,30.248086996016,0
+BBSC.US,D,20210208,000000,65.7116,65.7701,65.7116,65.7671,922.56665337847,0
+BBSC.US,D,20210209,000000,65.7988,66.1936,65.7988,66.1639,549.50691376095,0
+BBSC.US,D,20210210,000000,66.5983,66.5983,65.8365,65.8365,322.64626129083,0
+BBSC.US,D,20210211,000000,66.2432,66.2432,65.5033,65.8208,589.8376964223,0
+BBSC.US,D,20210212,000000,66.0061,66.019,65.9179,66.019,1251.2625320686,0
+BBSC.US,D,20210216,000000,65.5132,65.5182,65.5132,65.5182,146.19908714741,0
+BBSC.US,D,20210217,000000,65.1215,65.1215,65.1215,65.1215,185.52160024223,0
+BBSC.US,D,20210218,000000,64.1009,64.1009,64.1009,64.1009,30.248086996016,0
+BBSC.US,D,20210219,000000,64.7823,65.5033,64.7674,65.2444,3434.1661436144,0
+BBSC.US,D,20210222,000000,64.7912,64.7912,64.7912,64.7912,76.628487056573,0
+BBSC.US,D,20210223,000000,62.6519,64.2318,62.6519,64.2318,338.77857435537,0
+BBSC.US,D,20210224,000000,65.6224,65.6224,65.6224,65.6224,86.711182721912,0
+BBSC.US,D,20210225,000000,65.6422,65.6422,63.3095,63.3095,294.41471342789,0
+BBSC.US,D,20210226,000000,63.2143,63.2143,63.1746,63.1984,9265.9973164462,0
+BBSC.US,D,20210301,000000,65.2325,65.2325,65.2325,65.2325,18.14885219761,0
+BBSC.US,D,20210302,000000,65.2068,65.2068,64.1763,64.1763,385.15897441593,0
+BBSC.US,D,20210303,000000,64.1802,64.1802,63.4284,63.4284,306.51394822629,0
+BBSC.US,D,20210304,000000,63.1746,63.1746,61.6006,61.6006,1927521.0295775,0
+BBSC.US,D,20210305,000000,62.6123,62.9088,60.4709,62.8394,741405.81901151,0
+BBSC.US,D,20210308,000000,63.6189,63.6189,63.1141,63.1141,36812.930143717,0
+BBSC.US,D,20210309,000000,64.0821,64.7922,63.845,64.2596,265057.93672868,0
+BBSC.US,D,20210310,000000,65.415,65.7216,64.9906,65.3674,38412.04567624,0
+BBSC.US,D,20210311,000000,66.6677,66.757,66.6677,66.755,279.29066992988,0
+BBSC.US,D,20210312,000000,67.0922,67.2499,67.0922,67.2112,818.71488802549,0
+BBSC.US,D,20210315,000000,66.9632,67.2906,66.9622,67.2906,57640.754579607,0
+BBSC.US,D,20210316,000000,66.6974,66.6974,66.2988,66.2988,398.26647878087,0
+BBSC.US,D,20210317,000000,66.016,66.8739,65.789,66.8739,12638.659016502,0
+BBSC.US,D,20210318,000000,64.7595,64.7595,64.7595,64.7595,40.330782661354,0
+BBSC.US,D,20210319,000000,64.694,65.2832,64.694,65.2832,17432.98080537,0
+BBSC.US,D,20210322,000000,64.8914,64.8914,64.8686,64.8686,14917.348236868,0
+BBSC.US,D,20210323,000000,62.522,62.6241,62.522,62.6241,1170.6009667458,0
+BBSC.US,D,20210324,000000,63.006,63.006,61.1414,61.1414,258.11700903267,0
+BBSC.US,D,20210325,000000,61.3278,62.4525,61.3278,62.4486,1531.5614715649,0
+BBSC.US,D,20210326,000000,63.4216,63.6378,63.1538,63.6378,1322.8496712924,0
+BBSC.US,D,20210329,000000,61.9735,61.9735,61.9735,61.9735,69.570600090836,0
+BBSC.US,D,20210330,000000,62.6975,62.6975,62.6975,62.6975,83.68637402231,0
+BBSC.US,D,20210331,000000,63.9542,64.2298,63.6874,63.6874,274039.60202738,0
+BBSC.US,D,20210401,000000,64.1406,64.5263,64.1406,64.4213,7239.3754877131,0
+BBSC.US,D,20210405,000000,65.3258,65.3258,64.5958,64.9697,6421.6688692542,0
+BBSC.US,D,20210406,000000,64.7922,64.7922,64.7922,64.7922,543.45729636175,0
+BBSC.US,D,20210407,000000,64.329,64.329,63.7478,63.7478,729.98716617051,0
+BBSC.US,D,20210408,000000,64.1704,64.2962,64.0136,64.2962,740.06986183585,0
+BBSC.US,D,20210409,000000,64.0582,64.3231,64.0582,64.3231,7132.4989136605,0
+BBSC.US,D,20210412,000000,64.2794,64.2794,63.7082,64.1247,1251.2625320686,0
+BBSC.US,D,20210413,000000,63.6179,64.0979,63.6179,64.0979,280.29893949641,0
+BBSC.US,D,20210414,000000,64.2695,65.2464,64.2695,64.6156,1543.6607063633,0
+BBSC.US,D,20210415,000000,64.8518,65.05,64.8518,64.9559,321.6379917243,0
+BBSC.US,D,20210416,000000,65.3654,65.3654,64.7536,65.1146,351.88607872031,0
+BBSC.US,D,20210419,000000,64.2675,64.2675,64.2675,64.2675,50.413478326693,0
+BBSC.US,D,20210420,000000,63.1042,63.1042,62.996,62.996,265.1748959984,0
+BBSC.US,D,20210421,000000,62.9078,64.4203,62.9078,64.4203,2331.1192378263,0
+BBSC.US,D,20210422,000000,64.9112,64.9112,64.339,64.339,11730.208137055,0
+BBSC.US,D,20210423,000000,65.4796,65.4796,65.4796,65.4796,78.645026189641,0
+BBSC.US,D,20210426,000000,66.1351,66.2075,66.1351,66.2075,217.78622637131,0
+BBSC.US,D,20210427,000000,66.3076,66.3076,66.3076,66.3076,226.86065247012,0
+BBSC.US,D,20210428,000000,66.2828,66.3424,66.2828,66.3424,430.53110490996,0
+BBSC.US,D,20210429,000000,66.5794,66.5794,66.0666,66.1252,918.53357511234,0
+BBSC.US,D,20210430,000000,65.4636,65.7988,65.1582,65.1582,122022.79948106,0
+BBSC.US,D,20210503,000000,65.6124,65.6124,65.4538,65.4538,1185.7250102438,0
+BBSC.US,D,20210504,000000,64.8914,64.8914,64.6444,64.6444,338.77857435537,0
+BBSC.US,D,20210505,000000,64.941,64.941,64.3706,64.3706,100.82695665339,0
+BBSC.US,D,20210506,000000,64.22,64.4868,63.4016,64.4868,4669.2963626183,0
+BBSC.US,D,20210507,000000,64.9112,65.2762,64.9112,65.2623,10368.035952667,0
+BBSC.US,D,20210510,000000,64.9806,64.9806,63.6674,63.6674,2757.6172644701,0
+BBSC.US,D,20210511,000000,62.1372,63.3948,62.1372,63.3948,1604.1568803554,0
+BBSC.US,D,20210512,000000,63.1736,63.1736,61.3725,61.3725,2001.4150895697,0
+BBSC.US,D,20210513,000000,61.7722,62.4922,61.7137,62.269,2567.0543163952,0
+BBSC.US,D,20210514,000000,63.233,63.8252,63.233,63.8252,8975.6156812844,0
+BBSC.US,D,20210517,000000,63.7468,63.971,63.2628,63.971,1442.83374971,0
+BBSC.US,D,20210518,000000,63.6378,63.6378,63.6288,63.6288,206.69526113944,0
+BBSC.US,D,20210519,000000,62.4248,63.0318,62.019,63.0318,5836.8725206645,0
+BBSC.US,D,20210520,000000,63.1339,63.5782,62.9276,63.4196,1808.8356023618,0
+BBSC.US,D,20210521,000000,64.1019,64.1704,63.6824,63.6824,1270.4196538327,0
+BBSC.US,D,20210524,000000,64.0136,64.325,64.0136,64.0999,1277.4775407984,0
+BBSC.US,D,20210525,000000,64.4768,64.6544,63.606,63.606,3491.6375089067,0
+BBSC.US,D,20210526,000000,64.4084,64.7476,64.4084,64.7476,193.5877567745,0
+BBSC.US,D,20210527,000000,65.3754,65.4607,65.3654,65.4607,756.20217490039,0
+BBSC.US,D,20210528,000000,65.3854,65.4448,65.2862,65.4348,134105.9019664,0
+BBSC.US,D,20210601,000000,66.0568,66.0568,66.029,66.029,104.86003491952,0
+BBSC.US,D,20210602,000000,65.8882,65.9933,65.8882,65.9933,218.79449593785,0
+BBSC.US,D,20210603,000000,65.5033,65.533,65.4448,65.4894,637.22636604939,0
+BBSC.US,D,20210604,000000,65.788,65.788,65.788,65.788,27.223278296414,0
+BBSC.US,D,20210607,000000,66.6389,66.6389,66.5894,66.6002,54926.492906498,0
+BBSC.US,D,20210608,000000,66.8651,67.596,66.5894,67.4701,1038.5176535298,0
+BBSC.US,D,20210609,000000,67.5564,67.596,67.0832,67.0852,2267.5982551347,0
+BBSC.US,D,20210610,000000,67.0337,67.0337,66.6726,66.6726,720.9127400717,0
+BBSC.US,D,20210611,000000,67.0535,67.3401,67.0535,67.3401,446.6634179745,0
+BBSC.US,D,20210614,000000,67.4672,67.4672,67.0495,67.0495,338.77857435537,0
+BBSC.US,D,20210615,000000,66.8928,66.8928,66.8928,66.8928,112.92619145179,0
+BBSC.US,D,20210616,000000,66.8353,66.9741,66.51,66.7867,976.00494040478,0
+BBSC.US,D,20210617,000000,66.7083,66.8552,66.0389,66.0389,1671.7109413131,0
+BBSC.US,D,20210618,000000,65.0204,65.4636,64.6702,64.6702,3269.8182042693,0
+BBSC.US,D,20210621,000000,65.1096,66.0011,65.0204,66.0011,3306.1159086645,0
+BBSC.US,D,20210622,000000,65.789,66.1946,65.789,66.1946,246.01777423426,0
+BBSC.US,D,20210623,000000,66.2739,66.5904,66.2739,66.4654,1065.7409318262,0
+BBSC.US,D,20210624,000000,67.351,67.351,67.351,67.351,53.438287026294,0
+BBSC.US,D,20210625,000000,67.7377,67.7377,67.4958,67.4958,466.82880930518,0
+BBSC.US,D,20210628,000000,67.6386,67.6386,67.0922,67.0922,1419.6435496797,0
+BBSC.US,D,20210629,000000,67.2132,67.2132,66.7877,66.7877,393.22513094821,0
+BBSC.US,D,20210630,000000,66.8709,66.8709,66.8709,66.8709,92.760800121115,0
+BBSC.US,D,20210701,000000,67.3024,67.4115,67.233,67.352,3190.1649085131,0
+BBSC.US,D,20210702,000000,67.5196,67.5196,66.746,66.746,10203.688013322,0
+BBSC.US,D,20210706,000000,66.8572,66.8572,65.8286,65.8653,367.01012221832,0
+BBSC.US,D,20210707,000000,65.6709,65.6709,65.3138,65.3138,5667.4832334868,0
+BBSC.US,D,20210708,000000,64.6822,64.6822,64.6822,64.6822,205.6869915729,0
+BBSC.US,D,20210709,000000,65.9694,65.9694,65.9694,65.9694,94.777339254183,0
+BBSC.US,D,20210712,000000,65.7701,65.9476,65.7701,65.9476,539.42421809561,0
+BBSC.US,D,20210713,000000,65.2335,65.2504,64.8398,64.8398,952.81474037449,0
+BBSC.US,D,20210714,000000,63.9204,63.9204,63.7636,63.7636,238.95988726852,0
+BBSC.US,D,20210715,000000,63.723,63.723,63.3233,63.3233,881.22760115059,0
+BBSC.US,D,20210716,000000,63.3223,63.3223,62.5061,62.5061,176.44717414343,0
+BBSC.US,D,20210719,000000,61.4894,61.4894,61.4894,61.4894,112.92619145179,0
+BBSC.US,D,20210720,000000,62.647,63.3114,62.647,63.3114,559.58960942629,0
+BBSC.US,D,20210721,000000,64.3082,64.5432,64.0692,64.4838,9394.0475513959,0
+BBSC.US,D,20210722,000000,63.5802,63.5802,63.5802,63.5802,92.760800121115,0
+BBSC.US,D,20210723,000000,63.3372,63.8996,63.3372,63.8996,335.75376565577,0
+BBSC.US,D,20210726,000000,64.6028,64.6028,63.97,64.1555,105625.31152051,0
+BBSC.US,D,20210727,000000,63.8114,63.8114,63.0506,63.4722,2675.9474295808,0
+BBSC.US,D,20210728,000000,64.0394,64.4054,63.5246,64.4054,1335.9571756574,0
+BBSC.US,D,20210729,000000,64.949,64.949,64.7803,64.8884,1765.4800110008,0
+BBSC.US,D,20210730,000000,64.6424,65.0878,64.3756,64.4808,213779.36311391,0
+BBSC.US,D,20210802,000000,64.1286,64.1286,64.1286,64.1286,216.77795680478,0
+BBSC.US,D,20210803,000000,63.7914,64.3726,63.6834,64.3726,1779.5957849323,0
+BBSC.US,D,20210804,000000,63.9006,64.0196,63.6437,63.6447,65545.587981233,0
+BBSC.US,D,20210805,000000,64.0494,64.81,64.0394,64.81,1924.7866025132,0
+BBSC.US,D,20210806,000000,65.2652,65.7106,65.173,65.173,14568.486966848,0
+BBSC.US,D,20210809,000000,64.809,64.809,64.809,64.809,93.769069687648,0
+BBSC.US,D,20210810,000000,65.1462,65.1462,65.0382,65.052,5195.6130763489,0
+BBSC.US,D,20210811,000000,65.3794,65.3794,65.3794,65.3794,120.99234798406,0
+BBSC.US,D,20210812,000000,65.2355,65.2614,65.0184,65.2614,1599.1155325227,0
+BBSC.US,D,20210813,000000,64.6295,64.6295,64.6295,64.6295,68.562330524302,0
+BBSC.US,D,20210816,000000,64.1178,64.1178,64.0384,64.0384,12239.384268155,0
+BBSC.US,D,20210817,000000,63.2877,63.2877,63.2183,63.231,1090.9476709897,0
+BBSC.US,D,20210818,000000,63.1002,63.5048,62.7015,62.7015,2401.6981074836,0
+BBSC.US,D,20210819,000000,61.9815,61.9815,61.9815,61.9815,246.01777423426,0
+BBSC.US,D,20210820,000000,62.882,63.0387,62.882,63.0387,1124.2205666853,0
+BBSC.US,D,20210823,000000,64.2428,64.2428,64.2428,64.2428,17.140582631075,0
+BBSC.US,D,20210824,000000,64.805,64.805,64.805,64.805,6.0496173992031,0
+BBSC.US,D,20210825,000000,64.8498,65.1929,64.8498,65.1929,340.79511348844,0
+BBSC.US,D,20210826,000000,64.9687,64.9687,64.5205,64.5205,1596.0907238231,0
+BBSC.US,D,20210827,000000,64.7803,66.3374,64.7803,66.2809,7402.7151574916,0
+BBSC.US,D,20210830,000000,66.5804,66.5804,65.9973,66.0568,467.83707887171,0
+BBSC.US,D,20210831,000000,65.9874,65.9874,65.9476,65.9674,20469.888739771,0
+BBSC.US,D,20210901,000000,66.383,66.5546,65.7988,66.5546,1619.2809238534,0
+BBSC.US,D,20210902,000000,67.2231,67.2231,67.0793,67.0793,506.15132239999,0
+BBSC.US,D,20210903,000000,66.9067,66.9067,66.7798,66.7798,469.85361800477,0
+BBSC.US,D,20210907,000000,66.8184,66.8572,66.2581,66.2581,1662.6365152143,0
+BBSC.US,D,20210908,000000,65.4498,65.4498,65.4498,65.4498,54.446556592829,0
+BBSC.US,D,20210909,000000,65.9874,65.9874,65.549,65.549,595.88731382151,0
+BBSC.US,D,20210910,000000,64.7556,64.7556,64.7556,64.7556,57.47136529243,0
+BBSC.US,D,20210913,000000,65.0342,65.1046,65.0342,65.1046,371.04320048446,0
+BBSC.US,D,20210914,000000,64.6672,64.7078,64.2715,64.2715,410.36571357928,0
+BBSC.US,D,20210915,000000,64.5899,65.0014,64.5899,65.0014,533.37460069641,0
+BBSC.US,D,20210916,000000,64.949,65.1363,64.6028,65.0382,12355.335268307,0
+BBSC.US,D,20210917,000000,65.0282,65.0461,64.7714,65.0461,832.83066195696,0
+BBSC.US,D,20210920,000000,63.3174,63.605,63.3174,63.605,221.81930463745,0
+BBSC.US,D,20210921,000000,63.6185,63.7719,63.6185,63.7719,303.48913952669,0
+BBSC.US,D,20210922,000000,64.8418,64.8498,64.2784,64.7429,404.31609618007,0
+BBSC.US,D,20210923,000000,65.8842,65.8842,65.8842,65.8842,325.67106999044,0
+BBSC.US,D,20210924,000000,65.6748,65.6748,65.6748,65.6748,30.248086996016,0
+BBSC.US,D,20210927,000000,66.5993,66.7877,66.5598,66.5598,3403.9180566183,0
+BBSC.US,D,20210928,000000,65.0349,65.0349,65.0349,65.0349,73.603678356971,0
+BBSC.US,D,20210929,000000,65.1314,65.2604,64.9032,64.9032,1724.1409587729,0
+BBSC.US,D,20210930,000000,64.2784,64.2784,63.6734,63.6734,50600.008196502,0
+BBSC.US,D,20211001,000000,64.3876,65.5876,64.1792,65.2891,7505.558653278,0
+BBSC.US,D,20211004,000000,65.2405,65.2405,64.5562,64.7182,1153.4603841147,0
+BBSC.US,D,20211005,000000,65.4388,65.4388,64.9529,64.9529,3593.4727351267,0
+BBSC.US,D,20211006,000000,64.2884,64.6664,64.0702,64.6664,1038.5176535298,0
+BBSC.US,D,20211007,000000,66.1827,66.1827,65.6299,65.6299,1998.3902808701,0
+BBSC.US,D,20211008,000000,65.786,65.786,65.1786,65.1786,2057.8781852956,0
+BBSC.US,D,20211011,000000,65.2882,65.2882,64.8365,64.8365,554.54826159362,0
+BBSC.US,D,20211012,000000,64.8537,65.3893,64.8537,65.1547,1853.1994632892,0
+BBSC.US,D,20211013,000000,65.2702,65.4488,65.0024,65.3863,1763.4634718678,0
+BBSC.US,D,20211014,000000,66.2819,66.4307,66.1629,66.3019,1746.3228892367,0
+BBSC.US,D,20211015,000000,66.0836,66.0836,66.0836,66.0836,445.65514840797,0
+BBSC.US,D,20211018,000000,66.262,66.262,66.1589,66.1589,123.00888711713,0
+BBSC.US,D,20211019,000000,66.153,66.6191,66.153,66.3672,35401.35275057,0
+BBSC.US,D,20211020,000000,66.8174,66.8174,66.7976,66.7976,2432.9544640462,0
+BBSC.US,D,20211021,000000,66.9166,67.0258,66.9166,67.0153,3199.2393346119,0
+BBSC.US,D,20211022,000000,66.9761,66.9761,66.9676,66.9676,239.96815683505,0
+BBSC.US,D,20211025,000000,67.5614,67.6308,67.5614,67.5772,1101.030366655,0
+BBSC.US,D,20211026,000000,67.2439,67.2439,67.1076,67.1076,5593.8795551299,0
+BBSC.US,D,20211027,000000,66.7182,66.7778,65.6883,65.6883,1353.0977582884,0
+BBSC.US,D,20211028,000000,66.4604,67.0272,66.4604,67.0272,1677.7605587123,0
+BBSC.US,D,20211029,000000,67.0062,67.0062,67.0062,67.0062,49.405208760159,0
+BBSC.US,D,20211101,000000,68.2358,68.691,68.2358,68.691,2716.2782122422,0
+BBSC.US,D,20211102,000000,68.5333,68.5873,68.5333,68.5873,97484.543040326,0
+BBSC.US,D,20211103,000000,68.6473,69.8696,68.6473,69.8696,284.33201776255,0
+BBSC.US,D,20211104,000000,70.3086,70.3086,69.93,69.93,528.33325286374,0
+BBSC.US,D,20211105,000000,70.4573,70.7044,70.4573,70.7044,1718.0913413737,0
+BBSC.US,D,20211108,000000,70.983,70.983,70.9105,70.9105,286.34855689561,0
+BBSC.US,D,20211109,000000,70.4177,70.5764,70.3998,70.5705,1670.7026717466,0
+BBSC.US,D,20211110,000000,69.4507,69.4507,69.3451,69.3451,6508.380051976,0
+BBSC.US,D,20211111,000000,70.1618,70.1618,69.9072,69.9072,259.12527859921,0
+BBSC.US,D,20211112,000000,70.0011,70.0577,70.0011,70.0577,484.97766150278,0
+BBSC.US,D,20211115,000000,70.0804,70.0804,69.728,69.728,353.90261785338,0
+BBSC.US,D,20211116,000000,69.6044,70.0309,69.521,69.941,2835.2540210932,0
+BBSC.US,D,20211117,000000,69.5845,69.5845,68.94,69.1827,1597.0989933897,0
+BBSC.US,D,20211118,000000,68.4439,68.9697,68.4439,68.813,2213.1516985418,0
+BBSC.US,D,20211119,000000,68.4439,68.6324,68.1366,68.1366,1482.1562628048,0
+BBSC.US,D,20211122,000000,68.325,68.4341,67.8291,67.8291,717.8879313721,0
+BBSC.US,D,20211123,000000,67.8936,67.8936,67.234,67.7459,1050.6168883282,0
+BBSC.US,D,20211124,000000,67.115,67.8691,67.0258,67.8691,9404.1302470613,0
+BBSC.US,D,20211126,000000,65.8752,65.8752,65.3953,65.3953,301.47260039362,0
+BBSC.US,D,20211129,000000,66.0438,66.0438,65.3471,65.3471,672.51580087808,0
+BBSC.US,D,20211130,000000,64.3082,64.9727,63.8024,64.0278,829.80585325737,0
+BBSC.US,D,20211201,000000,65.0918,65.4983,62.6664,62.6664,1328.8992886916,0
+BBSC.US,D,20211202,000000,64.2784,64.2784,63.0288,64.1308,776.36756623107,0
+BBSC.US,D,20211203,000000,64.2487,64.2685,62.523,62.921,6511.4048606756,0
+BBSC.US,D,20211206,000000,63.1974,64.4966,62.6718,64.2389,4176.2525445832,0
+BBSC.US,D,20211207,000000,65.2802,65.7136,65.2802,65.7136,446.6634179745,0
+BBSC.US,D,20211208,000000,66.3513,66.4108,66.255,66.255,57170.900961603,0
+BBSC.US,D,20211209,000000,65.3694,65.3893,64.7944,64.7944,1775.5627066662,0
+BBSC.US,D,20211210,000000,65.2108,65.2108,64.3974,64.4834,3156.8920128175,0
+BBSC.US,D,20211213,000000,63.4751,63.6607,63.356,63.6607,625.127131251,0
+BBSC.US,D,20211214,000000,63.1874,63.6338,63.0051,63.0051,962.89743603983,0
+BBSC.US,D,20211215,000000,62.4734,64.0496,62.4634,64.0496,5227.877702478,0
+BBSC.US,D,20211216,000000,62.7114,62.8113,62.7114,62.8113,17112.351083213,0
+BBSC.US,D,20211217,000000,63.5346,63.5346,61.9775,63.2275,1760.4386631682,0
+BBSC.US,D,20211220,000000,61.7355,62.269,61.7355,62.269,497.07689630119,0
+BBSC.US,D,20211221,000000,63.7954,63.7954,63.7954,63.7954,87.719452288446,0
+BBSC.US,D,20211222,000000,64.4272,64.45,63.7627,64.45,481.95285280318,0
+BBSC.US,D,20211223,000000,65.0447,65.0447,65.0447,65.0447,71.587139223904,0
+BBSC.US,D,20211227,000000,64.9627,65.7264,64.9627,65.7264,406.33263531314,0
+BBSC.US,D,20211228,000000,65.6076,65.7661,65.3096,65.3096,1453.9247149418,0
+BBSC.US,D,20211229,000000,64.9627,65.3328,64.9627,65.3328,552.53172246055,0
+BBSC.US,D,20211230,000000,65.3193,65.9149,65.3193,65.3193,617.06097471872,0
+BBSC.US,D,20211231,000000,65.3099,65.3396,65.2206,65.2504,99628.124138776,0
+BBSC.US,D,20220103,000000,65.6274,66.0934,65.5677,65.9527,74669.419288798,0
+BBSC.US,D,20220104,000000,66.1118,66.1118,66.1118,66.1118,234.92680900239,0
+BBSC.US,D,20220105,000000,64.0433,65.5082,64.0433,64.0433,524.30017459761,0
+BBSC.US,D,20220106,000000,64.1594,64.8338,63.723,64.2999,29529.190795077,0
+BBSC.US,D,20220107,000000,64.3479,64.3479,63.5148,63.5461,20707.840357472,0
+BBSC.US,D,20220110,000000,62.9594,63.2224,62.9594,63.2224,2118.3743592877,0
+BBSC.US,D,20220111,000000,64.1495,64.1495,63.0784,63.9499,1590.0411064239,0
+BBSC.US,D,20220112,000000,64.3182,64.328,63.6217,63.6217,417.42360054502,0
+BBSC.US,D,20220113,000000,63.8123,63.9016,63.0866,63.0866,1281.5106190646,0
+BBSC.US,D,20220114,000000,62.8899,63.1831,62.8899,63.1831,396.24993964781,0
+BBSC.US,D,20220118,000000,62.4932,62.4932,61.2638,61.2638,2191.9780376446,0
+BBSC.US,D,20220119,000000,60.3109,60.3109,60.3109,60.3109,189.55467850836,0
+BBSC.US,D,20220120,000000,60.8567,61.2931,59.1125,59.1125,934.66588817688,0
+BBSC.US,D,20220121,000000,58.8533,59.5476,58.0698,58.0698,4359.7576056924,0
+BBSC.US,D,20220124,000000,57.1871,59.3565,57.1871,59.3565,2414.8056118486,0
+BBSC.US,D,20220125,000000,58.4269,59.254,57.8318,58.6164,2321.0365421609,0
+BBSC.US,D,20220126,000000,57.7214,59.2897,57.7214,57.7214,988.10417520318,0
+BBSC.US,D,20220127,000000,56.7308,56.7308,56.5637,56.5637,558.58133985976,0
+BBSC.US,D,20220128,000000,56.2747,57.4182,55.8785,57.4182,32037.765476614,0
+BBSC.US,D,20220131,000000,59.2153,59.2153,59.2153,59.2153,506.15132239999,0
+BBSC.US,D,20220201,000000,59.4881,59.9767,59.4385,59.9767,27558.023792503,0
+BBSC.US,D,20220202,000000,59.4038,59.4038,59.3437,59.3437,1386.370653984,0
+BBSC.US,D,20220203,000000,58.6649,59.012,58.282,58.282,1183.7084711107,0
+BBSC.US,D,20220204,000000,58.0599,58.9625,57.9012,58.4963,2449.0867771108,0
+BBSC.US,D,20220207,000000,58.7746,58.7746,58.7746,58.7746,82.678104455777,0
+BBSC.US,D,20220208,000000,58.8281,59.845,58.8281,59.7799,38372.723163145,0
+BBSC.US,D,20220209,000000,60.5097,60.7477,60.5097,60.7477,528.33325286374,0
+BBSC.US,D,20220210,000000,60.0335,60.0335,59.896,59.896,54755.087080188,0
+BBSC.US,D,20220211,000000,59.4817,59.4817,59.4817,59.4817,99.818687086852,0
+BBSC.US,D,20220214,000000,59.1006,59.1006,59.1006,59.1006,30.248086996016,0
+BBSC.US,D,20220215,000000,60.7095,60.7095,59.9542,60.7095,957.85608820717,0
+BBSC.US,D,20220216,000000,60.6224,60.9758,60.3311,60.8049,24601.777423426,0
+BBSC.US,D,20220217,000000,59.5178,60.1922,59.2203,59.2699,58153.963788973,0
+BBSC.US,D,20220218,000000,58.8276,58.8276,58.8276,58.8276,209.72006983905,0
+BBSC.US,D,20220222,000000,58.6073,58.6073,58.0045,58.0045,360.96050481912,0
+BBSC.US,D,20220223,000000,57.068,57.1177,56.8872,56.8872,411.37398314582,0
+BBSC.US,D,20220224,000000,55.5705,58.215,55.5109,58.215,734.02024443665,0
+BBSC.US,D,20220225,000000,59.3842,59.3842,59.3842,59.3842,96.79387838725,0
+BBSC.US,D,20220228,000000,59.617,59.8053,59.4385,59.8053,857033.16463204,0
+BBSC.US,D,20220301,000000,59.4683,59.7459,58.5261,58.604,783.42545319681,0
+BBSC.US,D,20220302,000000,59.0913,60.3906,59.0913,60.1426,3417.0255609833,0
+BBSC.US,D,20220303,000000,59.2798,59.4481,59.2798,59.4481,188.54640894183,0
+BBSC.US,D,20220304,000000,58.5502,58.5502,58.3673,58.5502,304.49740909322,0
+BBSC.US,D,20220307,000000,57.3749,57.3749,57.3749,57.3749,63.520982691633,0
+BBSC.US,D,20220308,000000,58.4467,58.7641,57.7243,57.7243,1653.5620891155,0
+BBSC.US,D,20220309,000000,58.6252,59.2103,58.6252,59.1124,364.99358308526,0
+BBSC.US,D,20220310,000000,58.8979,59.1203,58.8335,59.1203,776.36756623107,0
+BBSC.US,D,20220311,000000,58.252,58.252,58.252,58.252,20.165391330677,0
+BBSC.US,D,20220314,000000,56.9786,57.0357,56.8697,57.0357,759.2269836,0
+BBSC.US,D,20220315,000000,57.6533,57.802,57.4847,57.802,689.65638350915,0
+BBSC.US,D,20220316,000000,58.4665,59.5002,58.4665,59.5002,606.97827905338,0
+BBSC.US,D,20220317,000000,60.5492,60.5492,60.4718,60.4718,158.29832194582,0
+BBSC.US,D,20220318,000000,60.3112,61.1954,60.2814,61.1954,3601.538891659,0
+BBSC.US,D,20220321,000000,60.5698,60.5698,60.5698,60.5698,79.653295756175,0
+BBSC.US,D,20220322,000000,61.1859,61.1859,60.9663,61.1859,613.33235046432,0
+BBSC.US,D,20220323,000000,60.2153,60.2153,60.2153,60.2153,34.241871782901,0
+BBSC.US,D,20220324,000000,60.5046,60.6795,60.162,60.6795,1623.4675680599,0
+BBSC.US,D,20220325,000000,60.8857,60.9464,60.8654,60.8654,257.82115224773,0
+BBSC.US,D,20220328,000000,60.2018,60.6275,60.2018,60.6275,16908.434863622,0
+BBSC.US,D,20220329,000000,62.3027,62.3027,62.3027,62.3027,43.305896666611,0
+BBSC.US,D,20220330,000000,60.8968,61.0497,60.8968,61.0497,1236.7358396883,0
+BBSC.US,D,20220331,000000,60.877,60.877,60.4599,60.5492,625875.9537895,0
+BBSC.US,D,20220401,000000,61.1277,61.1277,61.1277,61.1277,58.412604806126,0
+BBSC.US,D,20220404,000000,61.3834,61.3907,60.867,61.3144,1785.6129020907,0
+BBSC.US,D,20220405,000000,60.5691,61.6216,59.9828,59.9828,1631.5244790677,0
+BBSC.US,D,20220406,000000,59.4107,59.4107,59.0633,59.0633,554.9197456582,0
+BBSC.US,D,20220407,000000,58.5968,58.7919,58.5435,58.7919,746.27138209206,0
+BBSC.US,D,20220408,000000,58.3546,58.3546,58.3546,58.3546,34.241871782901,0
+BBSC.US,D,20220411,000000,58.201,58.201,57.9652,57.9652,689.87300503787,0
+BBSC.US,D,20220412,000000,58.1911,58.263,58.1911,58.263,252.78558286789,0
+BBSC.US,D,20220413,000000,59.3561,59.3561,59.3561,59.3561,136.96748713161,0
+BBSC.US,D,20220414,000000,59.2782,59.2783,58.7818,58.7818,2178.3873137181,0
+BBSC.US,D,20220418,000000,58.6925,58.6925,58.067,58.3251,8344.9455762682,0
+BBSC.US,D,20220419,000000,59.6953,59.6953,59.5117,59.5117,49795.738483347,0
+BBSC.US,D,20220420,000000,59.7573,59.7573,59.7573,59.7573,3.0213416279031,0
+BBSC.US,D,20220421,000000,58.3976,58.3976,58.2953,58.3976,166.17378953467,0
+BBSC.US,D,20220422,000000,56.8808,56.8808,56.8808,56.8808,66.469515813867,0
+BBSC.US,D,20220425,000000,56.3988,56.7066,56.3988,56.5775,569.01933992174,0
+BBSC.US,D,20220426,000000,55.4917,56.7563,55.4917,55.4917,204.44411682144,0
+BBSC.US,D,20220427,000000,55.2794,55.5151,55.2794,55.2794,208.47257232531,0
+BBSC.US,D,20220428,000000,56.2979,56.2979,56.2979,56.2979,76.540654573544,0
+BBSC.US,D,20220429,000000,56.2995,56.2995,54.77,54.77,1326540.1840084,0
+BBSC.US,D,20220502,000000,55.3399,55.3399,54.7306,55.3399,559.95531503803,0
+BBSC.US,D,20220503,000000,55.9608,55.9608,55.3363,55.9608,196.3872058137,0
+BBSC.US,D,20220504,000000,56.8356,57.3772,56.8356,57.3772,2288.1627261986,0
+BBSC.US,D,20220505,000000,56.9549,56.9549,55.0385,55.0385,2045.4482820904,0
+BBSC.US,D,20220506,000000,55.1179,55.1179,53.908,54.3085,5699.2574241011,0
+BBSC.US,D,20220509,000000,53.5094,53.5094,52.0623,52.0623,2918.6160125544,0
+BBSC.US,D,20220510,000000,52.3575,52.3774,51.2951,51.8483,5780.8336480545,0
+BBSC.US,D,20220511,000000,51.8809,52.4102,50.6502,50.6502,1046.3913171304,0
+BBSC.US,D,20220512,000000,50.3121,51.3348,50.3121,51.2751,1105.8110358125,0
+BBSC.US,D,20220513,000000,52.9831,52.9831,52.9831,52.9831,236.67176085241,0
+BBSC.US,D,20220516,000000,52.8044,52.8044,52.7944,52.7944,270.91363263531,0
+BBSC.US,D,20220517,000000,53.4895,54.5122,53.4895,54.5122,3174.4229370501,0
+BBSC.US,D,20220518,000000,54.0058,54.0058,52.6145,52.6145,1220.6220176728,0
+BBSC.US,D,20220519,000000,52.4469,52.715,52.4469,52.715,736.20024333238,0
+BBSC.US,D,20220520,000000,53.1519,53.2511,51.6923,52.5593,2768.5560450352,0
+BBSC.US,D,20220523,000000,53.2511,53.3008,53.0685,53.0685,611.31812271239,0
+BBSC.US,D,20220524,000000,52.288,52.288,52.288,52.288,204.44411682144,0
+BBSC.US,D,20220525,000000,52.993,53.4142,52.8342,53.4142,738.21447108431,0
+BBSC.US,D,20220526,000000,53.847,54.4825,53.847,54.4825,998.04985108398,0
+BBSC.US,D,20220527,000000,55.7633,55.9075,55.7633,55.9075,449.17278868159,0
+BBSC.US,D,20220531,000000,55.1675,55.4554,55.1675,55.1675,204.44411682144,0
+BBSC.US,D,20220601,000000,55.0869,55.0869,55.0869,55.0869,196.3872058137,0
+BBSC.US,D,20220602,000000,56.1506,56.1506,56.1506,56.1506,104.73984310064,0
+BBSC.US,D,20220603,000000,55.8229,55.8328,55.8229,55.8229,228.61484984466,0
+BBSC.US,D,20220606,000000,56.23,56.23,56.1013,56.1013,520.67787387529,0
+BBSC.US,D,20220607,000000,56.498,56.7944,56.498,56.7944,321.26932643369,0
+BBSC.US,D,20220608,000000,56.0344,56.0344,55.9916,56.0344,109.77541248048,0
+BBSC.US,D,20220609,000000,54.7956,54.7956,54.7956,54.7956,21.149391395321,0
+BBSC.US,D,20220610,000000,53.0823,53.4001,53.0823,53.4001,6907.7940752624,0
+BBSC.US,D,20220613,000000,51.8015,51.8015,50.6397,50.6591,705.98682705335,0
+BBSC.US,D,20220614,000000,50.9476,50.9476,50.4511,50.4511,636.49596961158,0
+BBSC.US,D,20220615,000000,51.1561,51.1976,51.1263,51.1976,16772.474490366,0
+BBSC.US,D,20220616,000000,48.7034,49.1901,48.6832,48.6832,520.67787387529,0
+BBSC.US,D,20220617,000000,48.9418,49.3093,48.9418,49.2412,680.80898015416,0
+BBSC.US,D,20220621,000000,50.3221,50.3222,50.0387,50.0387,402.6555570512,0
+BBSC.US,D,20220622,000000,49.3463,50.3422,49.3463,49.9736,7335.159212616,0
+BBSC.US,D,20220623,000000,50.1031,50.5051,49.8841,50.5051,7546.026212568,0
+BBSC.US,D,20220624,000000,51.8337,51.9256,51.8337,51.8337,200.82571424,0
+BBSC.US,D,20220627,000000,51.9455,52.3738,51.9455,52.0996,807.3193712448,0
+BBSC.US,D,20220628,000000,51.1838,51.1838,51.1838,51.1838,207.8546142384,0
+BBSC.US,D,20220629,000000,50.5857,50.5857,50.5857,50.5857,4.0165142848,0
+BBSC.US,D,20220630,000000,50.131,50.131,50.131,50.131,35.144499992,0
+BBSC.US,D,20220701,000000,50.9005,50.9005,50.9005,50.9005,10.041285712,0
+BBSC.US,D,20220705,000000,51.2185,51.2381,51.2086,51.2381,367.5110570592,0
+BBSC.US,D,20220706,000000,50.4915,51.0144,50.4915,50.7273,6318.9810985616,0
+BBSC.US,D,20220707,000000,52.085,52.085,51.9356,51.9755,55093.52231603,0
+BBSC.US,D,20220708,000000,51.955,51.955,51.955,51.955,64.2642285568,0
+BBSC.US,D,20220711,000000,50.7996,50.7996,50.7996,50.7996,8.0330285696,0
+BBSC.US,D,20220712,000000,50.8086,50.8086,50.8086,50.8086,9.0371571408,0
+BBSC.US,D,20220713,000000,50.8152,50.8152,50.7561,50.7561,224.9247999488,0
+BBSC.US,D,20220714,000000,49.5454,50.1638,49.5454,50.1638,296.217928504,0
+BBSC.US,D,20220715,000000,51.152,51.152,51.152,51.152,44.1816571328,0
+BBSC.US,D,20220718,000000,51.1377,51.1377,51.1377,51.1377,61.2518428432,0
+BBSC.US,D,20220719,000000,52.9733,52.9733,52.8717,52.9733,105.433499976,0
+BBSC.US,D,20220720,000000,53.7879,53.846,53.28,53.846,1378.6685282576,0
+BBSC.US,D,20220721,000000,53.6485,53.9885,53.6485,53.9885,233.9619570896,0
+BBSC.US,D,20220722,000000,53.9772,53.9772,53.0311,53.1812,1778.3116995952,0
+BBSC.US,D,20220725,000000,53.4792,53.5011,52.9016,53.5011,776.1913855376,0
+BBSC.US,D,20220726,000000,53.2083,53.2203,53.1725,53.1725,450.8537284688,0
+BBSC.US,D,20220727,000000,53.6585,54.6842,53.6585,54.6145,1129.6446426,0
+BBSC.US,D,20220728,000000,55.2931,55.2931,55.2931,55.2931,33.1362428496,0
+BBSC.US,D,20220729,000000,55.72,55.7598,55.702,55.702,143749.03799585,0
+BBSC.US,D,20220801,000000,55.8693,55.9391,55.4909,55.4909,18159.665210152,0
+BBSC.US,D,20220802,000000,55.461,56.1283,55.461,55.4809,1798.3942710192,0
+BBSC.US,D,20220803,000000,56.447,56.447,56.3703,56.3703,429.7670284736,0
+BBSC.US,D,20220804,000000,56.1681,56.3075,56.1681,56.1681,324.3335284976,0
+BBSC.US,D,20220805,000000,56.3175,56.7756,56.3175,56.6262,809.3276283872,0
+BBSC.US,D,20220808,000000,57.2636,57.4329,57.2536,57.2636,512.105571312,0
+BBSC.US,D,20220809,000000,56.2876,56.3573,56.1581,56.2079,823.385428384,0
+BBSC.US,D,20220810,000000,57.8125,58.13,57.8125,57.9707,531.1840141648,0
+BBSC.US,D,20220811,000000,58.6678,58.6678,58.1698,58.3192,1077.4299568976,0
+BBSC.US,D,20220812,000000,58.857,59.4844,58.857,59.4552,417.7174856192,0
+BBSC.US,D,20220815,000000,59.096,59.7234,59.0562,59.5833,1482.0937710912,0
+BBSC.US,D,20220816,000000,59.6537,59.6537,59.6537,59.6537,176.7266285312,0
+BBSC.US,D,20220817,000000,58.6777,58.6777,58.6777,58.6777,117.4830428304,0
+BBSC.US,D,20220818,000000,59.0861,59.0861,59.0861,59.0861,100.41285712,0
+BBSC.US,D,20220819,000000,58.5582,58.5582,57.7814,57.8463,2104.6534852352,0
+BBSC.US,D,20220822,000000,57.1042,57.1042,56.4967,56.4967,612.518428432,0
+BBSC.US,D,20220823,000000,56.7756,56.8354,56.5764,56.6362,8083.23499816,0
+BBSC.US,D,20220824,000000,57.154,57.194,57.154,57.194,261.073428512,0
+BBSC.US,D,20220825,000000,57.7715,58.0434,57.7715,58.0434,192.7926856704,0
+BBSC.US,D,20220826,000000,56.2127,56.2127,56.2127,56.2127,16.0660571392,0
+BBSC.US,D,20220829,000000,56.0884,56.0884,55.6621,55.6621,195.805071384,0
+BBSC.US,D,20220830,000000,54.993,55.6502,54.6643,54.9631,1655.8080139088,0
+BBSC.US,D,20220831,000000,54.5348,54.5432,54.5348,54.5432,121.4995571152,0
+BBSC.US,D,20220901,000000,53.4991,53.7529,53.4892,53.7529,1083.4547283248,0
+BBSC.US,D,20220902,000000,53.9772,53.9772,53.3902,53.3902,71667.668512258,0
+BBSC.US,D,20220906,000000,52.7673,52.7673,52.7673,52.7673,64.2642285568,0
+BBSC.US,D,20220907,000000,53.884,53.884,53.884,53.884,55.227071416,0
+BBSC.US,D,20220908,000000,53.539,54.2134,53.539,54.2134,30937.201278672,0
+BBSC.US,D,20220909,000000,55.3017,55.3936,55.2917,55.3936,635.6133855696,0
+BBSC.US,D,20220912,000000,56.0949,56.0949,56.0949,56.0949,29.1197285648,0
+BBSC.US,D,20220913,000000,54.734,54.734,53.9174,53.9174,835.4349712384,0
+BBSC.US,D,20220914,000000,53.7083,53.9593,53.7083,53.9593,315.2963713568,0
+BBSC.US,D,20220915,000000,53.6316,53.6316,53.519,53.6316,102.4211142624,0
+BBSC.US,D,20220916,000000,52.9215,52.9514,52.4036,52.9315,1478.0772568064,0
+BBSC.US,D,20220919,000000,53.0609,53.2872,52.8817,53.2872,1092.4918854656,0
+BBSC.US,D,20220920,000000,52.37,52.5375,52.37,52.5375,501,0
+BBSC.US,D,20220921,000000,53.0322,53.13,51.94,51.94,935,0
+BBSC.US,D,20220922,000000,50.62,50.81,50.55,50.74,8976,0
+BBSC.US,D,20220923,000000,49.285,49.44,49,49.44,685,0
+BBSC.US,D,20220926,000000,49.21,49.21,48.73,48.73,725,0
+BBSC.US,D,20220927,000000,49.2,49.2,48.74,48.93,21845,0
+BBSC.US,D,20220928,000000,49.13,50.49,49.13,50.49,1178,0
+BBSC.US,D,20220929,000000,49.2699,49.27,49.11,49.25,1322,0
+BBSC.US,D,20220930,000000,49.22,49.22,48.93,49.16,83509,0
+BBSC.US,D,20221003,000000,49.68,50.47,49.68,50.39,3638,0
+BBSC.US,D,20221004,000000,52.09,52.47,52.09,52.47,294,0
+BBSC.US,D,20221005,000000,51.91,52.25,51.23,52.13,15608,0
+BBSC.US,D,20221006,000000,51.8692,51.8692,51.8692,51.8692,28,0
+BBSC.US,D,20221007,000000,50.4442,50.45,50.4442,50.4442,265,0
+BBSC.US,D,20221010,000000,50.22,50.42,49.99,50.0907,13314,0
+BBSC.US,D,20221011,000000,50.05,50.1035,49.61,50.1035,7385,0
+BBSC.US,D,20221012,000000,49.953,49.953,49.953,49.953,8033,0
+BBSC.US,D,20221013,000000,48.88,51.0398,48.88,51.0398,264,0
+BBSC.US,D,20221014,000000,49.7183,49.7183,49.7183,49.7183,93,0
+BBSC.US,D,20221017,000000,51.2164,51.2164,51.15,51.2164,552,0
+BBSC.US,D,20221018,000000,52.28,52.28,51.7876,51.7876,1327,0
+BBSC.US,D,20221019,000000,50.72,50.9218,50.72,50.9218,274,0
+BBSC.US,D,20221020,000000,51.54,51.54,50.35,50.43,1980,0
+BBSC.US,D,20221021,000000,51.5552,51.5552,51.5552,51.5552,1,0
+BBSC.US,D,20221024,000000,51.8084,51.8084,51.8084,51.8084,105,0
+BBSC.US,D,20221025,000000,53.094,53.3,53.094,53.2455,386,0
+BBSC.US,D,20221026,000000,53.36,53.36,53.35,53.36,968,0
+BBSC.US,D,20221027,000000,53.73,53.73,53.51,53.51,557,0
+BBSC.US,D,20221028,000000,54.58,54.67,54.58,54.67,418,0
+BBSC.US,D,20221031,000000,54.74,54.75,54.23,54.38,641448,0
+BBSC.US,D,20221101,000000,54.84,55.07,54.72,54.92,4154,0
+BBSC.US,D,20221102,000000,53.08,53.08,53,53,960,0
+BBSC.US,D,20221103,000000,52.73,52.82,52.68,52.69,1088,0
+BBSC.US,D,20221104,000000,53.44,53.44,53.17,53.17,298,0
+BBSC.US,D,20221107,000000,53.2,53.61,53.15,53.4979,2810,0
+BBSC.US,D,20221108,000000,53.49,53.5585,53.39,53.5585,1012,0
+BBSC.US,D,20221109,000000,52.0917,52.0917,52.0917,52.0917,27,0
+BBSC.US,D,20221110,000000,54,55.32,54,55.32,1171,0
+BBSC.US,D,20221111,000000,56.21,56.23,55.9,55.9,700,0
+BBSC.US,D,20221114,000000,55.92,55.92,55.4048,55.4048,584,0
+BBSC.US,D,20221115,000000,56.24,56.25,56.1314,56.1314,686,0
+BBSC.US,D,20221116,000000,55.09,55.11,54.95,54.95,497,0
+BBSC.US,D,20221117,000000,54.21,54.4996,54.21,54.4996,1142,0
+BBSC.US,D,20221118,000000,55.28,55.28,54.72,54.88,1797,0
+BBSC.US,D,20221121,000000,54.57,54.59,54.57,54.59,416,0
+BBSC.US,D,20221122,000000,55.0763,55.0763,55.0763,55.0763,1,0
+BBSC.US,D,20221123,000000,55.253,55.253,55.253,55.253,168,0
+BBSC.US,D,20221125,000000,55.3999,55.3999,55.3999,55.3999,1,0
+BBSC.US,D,20221128,000000,54.2402,54.2402,54.2402,54.2402,26,0
+BBSC.US,D,20221129,000000,54.48,54.4801,54.4447,54.4447,1309,0
+BBSC.US,D,20221130,000000,55.8741,55.8741,55.8741,55.8741,242570,0
+BBSC.US,D,20221201,000000,55.91,55.91,55.8404,55.8404,336,0
+BBSC.US,D,20221202,000000,56.1901,56.1901,56.1901,56.1901,6,0
+BBSC.US,D,20221205,000000,54.84,54.96,54.5382,54.5382,1301201,0
+BBSC.US,D,20221206,000000,53.7263,53.7263,53.7263,53.7263,7,0
+BBSC.US,D,20221207,000000,54.02,54.03,53.5967,53.5967,781,0
+BBSC.US,D,20221208,000000,53.8955,53.8955,53.8955,53.8955,2,0
+BBSC.US,D,20221209,000000,53.75,53.75,53.345,53.345,2102,0
+BBSC.US,D,20221212,000000,54.048,54.048,54.048,54.048,84,0
+BBSC.US,D,20221213,000000,55.555,55.555,54.4529,54.4529,631,0
+BBSC.US,D,20221214,000000,54.01,54.01,54.01,54.01,985,0
+BBSC.US,D,20221215,000000,53.51,53.51,52.7317,52.7317,426,0
+BBSC.US,D,20221216,000000,52.36,52.4558,52.36,52.4558,404,0
+BBSC.US,D,20221219,000000,51.7317,51.7317,51.7317,51.7317,8,0
+BBSC.US,D,20221220,000000,51.7304,51.7304,51.7304,51.7304,15,0
+BBSC.US,D,20221221,000000,52.626,52.626,52.533,52.533,2513,0
+BBSC.US,D,20221222,000000,51.32,51.8564,51.32,51.8564,618,0
+BBSC.US,D,20221223,000000,51.95,52.0371,51.95,52.0371,387,0
+BBSC.US,D,20221227,000000,51.66,51.6682,51.6,51.6682,731,0
+BBSC.US,D,20221228,000000,51.34,51.34,50.8544,50.8544,1260,0
+BBSC.US,D,20221229,000000,52.25,52.25,52.17,52.2122,1401,0
+BBSC.US,D,20221230,000000,51.785,52.0853,51.72,52.0853,3172,0
+BBSC.US,D,20230103,000000,51.8218,51.8218,51.8218,51.8218,112354,0
+BBSC.US,D,20230104,000000,52.26,52.5052,52.25,52.5052,2137,0
+BBSC.US,D,20230105,000000,52.0014,52.0014,52.0014,52.0014,126,0
+BBSC.US,D,20230106,000000,52.48,53.35,52.48,53.1886,2722,0
+BBSC.US,D,20230109,000000,53.59,53.59,53.4205,53.4205,450,0
+BBSC.US,D,20230110,000000,54.14,54.2238,54.14,54.2238,465,0
+BBSC.US,D,20230111,000000,54.65,54.9208,54.65,54.9208,380,0
+BBSC.US,D,20230112,000000,55.81,55.8883,55.81,55.8883,457,0
+BBSC.US,D,20230113,000000,56.28,56.45,56.24,56.45,171674,0
+BBSC.US,D,20230117,000000,56.4,56.4,56.23,56.35,5855,0
+BBSC.US,D,20230118,000000,55.93,55.96,55.45,55.5,15387,0
+BBSC.US,D,20230119,000000,55.16,55.16,54.99,54.99,482,0
+BBSC.US,D,20230120,000000,55.09,55.95,54.82,55.95,8732,0
+BBSC.US,D,20230123,000000,56.68,56.7,56.56,56.6,2356,0
+BBSC.US,D,20230124,000000,56.69,56.7,56.5167,56.5167,612,0
+BBSC.US,D,20230125,000000,56.5,56.5756,56.5,56.5756,155,0
+BBSC.US,D,20230126,000000,56.8565,56.8565,56.8565,56.8565,155,0
+BBSC.US,D,20230127,000000,57.21,57.21,57.21,57.21,168,0
+BBSC.US,D,20230130,000000,56.7,56.7,56.5182,56.5182,374,0
+BBSC.US,D,20230131,000000,56.96,58.03,56.96,58.03,990303,0
+BBSC.US,D,20230201,000000,57.85,59.38,57.85,58.8836,1101,0
+BBSC.US,D,20230202,000000,60.5,60.69,60.3156,60.3156,355,0
+BBSC.US,D,20230203,000000,59.96,59.96,59.88,59.9011,926,0
+BBSC.US,D,20230206,000000,58.98,59.02,58.84,58.9226,674,0
+BBSC.US,D,20230207,000000,58.72,59.3682,58.4,59.3682,501813,0
+BBSC.US,D,20230208,000000,58.63,58.63,58.4534,58.4534,657,0
+BBSC.US,D,20230209,000000,58.4988,58.4988,57.559,57.559,568,0
+BBSC.US,D,20230210,000000,57.5999,57.6459,57.51,57.6459,928,0
+BBSC.US,D,20230213,000000,58.43,58.43,58.3189,58.3189,843,0
+BBSC.US,D,20230214,000000,58.27,58.5,58.27,58.4361,1276,0
+BBSC.US,D,20230215,000000,57.9,59.01,57.9,58.9994,8453,0
+BBSC.US,D,20230216,000000,58.04,59.11,58.04,58.4414,1594,0
+BBSC.US,D,20230217,000000,58.22,58.5239,58.22,58.5239,588,0
+BBSC.US,D,20230221,000000,56.76,56.86,56.6781,56.6781,3738,0
+BBSC.US,D,20230222,000000,57.0999,57.0999,56.76,56.7744,1752,0
+BBSC.US,D,20230223,000000,56.87,57.3,56.68,57.29,8817,0
+BBSC.US,D,20230224,000000,56.54,56.7,56.32,56.7,2558,0
+BBSC.US,D,20230227,000000,57,57,56.8767,56.8767,679,0
+BBSC.US,D,20230228,000000,57.2797,57.45,57.08,57.1,16353,0
+BBSC.US,D,20230301,000000,57.08,57.08,56.7212,57.0572,3310,0
+BBSC.US,D,20230302,000000,56.66,57.1898,56.66,57.1898,970,0
+BBSC.US,D,20230303,000000,58.07,58.0929,57.96,58.0929,275,0
+BBSC.US,D,20230306,000000,57.179,57.179,57.0855,57.0855,696,0
+BBSC.US,D,20230307,000000,56.35,56.4966,56.35,56.4966,365,0
+BBSC.US,D,20230308,000000,56.55,56.55,56.0201,56.5091,858,0
+BBSC.US,D,20230309,000000,55.87,55.87,54.9674,54.9674,673,0
+BBSC.US,D,20230310,000000,54.42,54.42,52.83,53.2412,2920,0
+BBSC.US,D,20230313,000000,52.34,53.1,52.29,52.4481,1788,0
+BBSC.US,D,20230314,000000,54.01,54.01,52.9651,53.2908,280529,0
+BBSC.US,D,20230315,000000,52.33,52.5,52.2,52.5,2202,0
+BBSC.US,D,20230316,000000,53.31,53.36,53.3,53.3141,1880,0
+BBSC.US,D,20230317,000000,52.0599,52.0599,51.92,51.968,291,0
+BBSC.US,D,20230320,000000,52.5,52.55,52.5,52.5146,718,0
+BBSC.US,D,20230321,000000,53.37,53.4311,53.37,53.4311,318,0
+BBSC.US,D,20230322,000000,53.29,53.29,52.0434,52.0434,1120,0
+BBSC.US,D,20230323,000000,52.27,52.27,51.7584,51.7584,650,0
+BBSC.US,D,20230324,000000,51.14,52.026,51.14,52.026,433,0
+BBSC.US,D,20230327,000000,52.67,52.7167,52.61,52.7167,9258,0
+BBSC.US,D,20230328,000000,52.6474,52.6474,52.6474,52.6474,182,0
+BBSC.US,D,20230329,000000,52.95,53.1675,52.95,53.1675,905,0
+BBSC.US,D,20230330,000000,53.3937,53.67,53.1483,53.1483,1799,0
+BBSC.US,D,20230331,000000,53.99,54.31,53.99,54.28,1649072,0
+BBSC.US,D,20230403,000000,53.59,54.22,53.59,54.22,408,0
+BBSC.US,D,20230404,000000,53.73,53.73,53.04,53.18,5839,0
+BBSC.US,D,20230405,000000,52.612,52.62,52.612,52.62,379,0
+BBSC.US,D,20230406,000000,52.72,52.72,52.68,52.7,721,0
+BBSC.US,D,20230410,000000,53.26,53.26,53.26,53.26,292,0
+BBSC.US,D,20230411,000000,53.7306,53.7571,53.62,53.7571,716,0
+BBSC.US,D,20230412,000000,54.0685,54.0685,53.3677,53.3677,591,0
+BBSC.US,D,20230413,000000,54.063,54.063,54.063,54.063,355,0
+BBSC.US,D,20230414,000000,53.37,53.4997,53.11,53.4997,2024,0
+BBSC.US,D,20230417,000000,54.0201,54.2021,54.02,54.2021,366,0
+BBSC.US,D,20230418,000000,54.1189,54.1189,54,54.0504,545,0
+BBSC.US,D,20230419,000000,54.08,54.36,54.08,54.1618,4102,0
+BBSC.US,D,20230420,000000,53.7,53.8,53.6335,53.7944,1840,0
+BBSC.US,D,20230421,000000,53.85,53.8516,53.85,53.8516,601,0
+BBSC.US,D,20230424,000000,54.0092,54.0092,53.64,53.6959,1512,0
+BBSC.US,D,20230425,000000,52.3801,52.44,52.2986,52.2986,897,0
+BBSC.US,D,20230426,000000,52.24,52.24,51.847,51.847,598,0
+BBSC.US,D,20230427,000000,51.98,52.53,51.98,52.4365,3425,0
+BBSC.US,D,20230428,000000,52.99,52.99,52.99,52.99,124,0
+BBSC.US,D,20230501,000000,53.025,53.23,53.025,53.1092,132514,0
+BBSC.US,D,20230502,000000,52.58,52.58,51.53,51.9815,7621,0
+BBSC.US,D,20230503,000000,52.48,52.6,52.1426,52.1426,3295,0
+BBSC.US,D,20230504,000000,51.36,51.72,51.36,51.6656,12369,0
+BBSC.US,D,20230505,000000,52.8,53.02,52.8,52.92,3004,0
+BBSC.US,D,20230508,000000,52.76,52.89,52.7599,52.8336,5355,0
+BBSC.US,D,20230509,000000,52.8699,52.87,52.7062,52.7062,692,0
+BBSC.US,D,20230510,000000,52.6,53.06,52.6,52.9687,2645,0
+BBSC.US,D,20230511,000000,52.3602,52.4759,52.3602,52.4759,217,0
+BBSC.US,D,20230512,000000,52.15,52.281,52.1499,52.281,366,0
+BBSC.US,D,20230515,000000,53.06,53.09,53.0119,53.0119,3782,0
+BBSC.US,D,20230516,000000,52.6799,52.68,52.2968,52.2968,6054,0
+BBSC.US,D,20230517,000000,52.9502,53.5,52.9502,53.4982,6189,0
+BBSC.US,D,20230518,000000,53.5999,53.8485,53.5999,53.8485,4423,0
+BBSC.US,D,20230519,000000,53.39,53.51,53.3499,53.4737,110925,0
+BBSC.US,D,20230522,000000,53.97,54.53,53.97,54.1731,5408,0
+BBSC.US,D,20230523,000000,54.65,54.65,54.0486,54.0486,2228,0
+BBSC.US,D,20230524,000000,53.26,53.45,53.2599,53.3677,5589,0
+BBSC.US,D,20230525,000000,53.19,53.19,52.78,52.9705,5711,0
+BBSC.US,D,20230526,000000,53.63,53.63,53.59,53.5971,47997,0
+BBSC.US,D,20230530,000000,53.3201,53.44,53.32,53.4266,2023,0
+BBSC.US,D,20230531,000000,52.8,52.9694,52.8,52.9694,4699,0
+BBSC.US,D,20230601,000000,53.53,53.6098,53.53,53.548,608,0
+BBSC.US,D,20230602,000000,54.6676,55.43,54.6676,55.43,2270,0
+BBSC.US,D,20230605,000000,54.77,54.77,54.6948,54.6948,254,0
+BBSC.US,D,20230606,000000,56.14,56.3011,56.14,56.3011,2026,0
+BBSC.US,D,20230607,000000,57.09,57.5,57.09,57.32,5749,0
+BBSC.US,D,20230608,000000,56.81,57.23,56.81,57.149,31734,0
+BBSC.US,D,20230609,000000,56.95,57.18,56.67,56.69,2470,0
+BBSC.US,D,20230612,000000,56.87,57.11,56.87,56.98,3096,0
+BBSC.US,D,20230613,000000,57.72,57.72,57.68,57.68,885,0
+BBSC.US,D,20230614,000000,57.61,57.61,56.94,56.94,1540,0
+BBSC.US,D,20230615,000000,56.79,57.49,56.79,57.41,3115,0
+BBSC.US,D,20230616,000000,57.6,57.6,56.81,56.9428,14353,0
+BBSC.US,D,20230620,000000,56.34,56.55,56.1,56.4471,12478,0
+BBSC.US,D,20230621,000000,55.9,56.21,55.9,56.1088,16143,0
+BBSC.US,D,20230622,000000,55.4493,55.74,55.4493,55.48,1775,0
+BBSC.US,D,20230623,000000,54.79,54.79,54.4324,54.4324,602864,0
+BBSC.US,D,20230626,000000,54.81,54.92,54.64,54.64,11146,0
+BBSC.US,D,20230627,000000,55.705,55.705,55.5575,55.5575,893,0
+BBSC.US,D,20230628,000000,55.57,55.87,55.5492,55.87,3608,0
+BBSC.US,D,20230629,000000,56.51,56.6915,56.51,56.6367,2038,0
+BBSC.US,D,20230630,000000,57.06,57.06,56.7999,56.7999,535,0
+BBSC.US,D,20230703,000000,57.11,59.63,56.99,57.1609,19594,0
+BBSC.US,D,20230705,000000,56.6,56.78,56.4699,56.4699,2687,0
+BBSC.US,D,20230706,000000,55.1,55.5053,55.1,55.5053,1283,0
+BBSC.US,D,20230707,000000,56.0258,56.53,56.0258,56.1918,550,0
+BBSC.US,D,20230710,000000,57.0295,57.23,56.84,57.1992,6142,0
+BBSC.US,D,20230711,000000,57.75,57.9603,57.75,57.9603,757,0
+BBSC.US,D,20230712,000000,58.6533,58.72,58.45,58.59,9783,0
+BBSC.US,D,20230713,000000,58.89,59.11,58.87,59.0666,15015,0
+BBSC.US,D,20230714,000000,58.24,58.3628,58.24,58.3628,1118,0
+BBSC.US,D,20230717,000000,58.9377,59.13,58.8699,59.0299,654,0
+BBSC.US,D,20230718,000000,59.6695,59.889,59.6695,59.85,2701,0
+BBSC.US,D,20230719,000000,60.3,60.349,60.155,60.3125,9007,0
+BBSC.US,D,20230720,000000,60.75,60.75,59.57,59.67,522016,0
+BBSC.US,D,20230721,000000,60.56,60.56,59.43,59.43,262509,0
+BBSC.US,D,20230724,000000,59.69,59.809,59.4194,59.72,9377,0
+BBSC.US,D,20230725,000000,59.06,59.979,59.06,59.67,8425,0
+BBSC.US,D,20230726,000000,59.46,60.39,59.46,60.3,5666,0
+BBSC.US,D,20230727,000000,60.19,60.55,59.2999,59.38,18778,0
+BBSC.US,D,20230728,000000,59.47,60.38,59.47,60.26,2839,0
+BBSC.US,D,20230731,000000,60.17,60.9545,60.17,60.9545,4185,0
+BBSC.US,D,20230801,000000,60.18,60.77,60.18,60.7656,16342,0
+BBSC.US,D,20230802,000000,59.715,59.88,59.69,59.8717,2725,0
+BBSC.US,D,20230803,000000,59.28,60.08,59.28,59.7962,2947,0
+BBSC.US,D,20230804,000000,59.71,60.22,59.576,59.576,2148,0
+BBSC.US,D,20230807,000000,59.11,59.5543,59.11,59.5543,2765,0
+BBSC.US,D,20230808,000000,58.54,59.1775,58.48,59.1775,11788,0
+BBSC.US,D,20230809,000000,58.79,58.79,58.5987,58.5987,1434,0
+BBSC.US,D,20230810,000000,59.42,59.42,58.2215,58.3073,4682,0
+BBSC.US,D,20230811,000000,58.17,58.48,58.17,58.3746,3242,0
+BBSC.US,D,20230814,000000,57.8795,58.16,57.8795,58.121,2950,0
+BBSC.US,D,20230815,000000,57.4194,57.67,57.3397,57.3397,16669,0
+BBSC.US,D,20230816,000000,57.2514,57.2514,56.6005,56.6005,4360,0
+BBSC.US,D,20230817,000000,56.52,56.52,55.9841,55.9841,47710,0
+BBSC.US,D,20230818,000000,55.73,56.44,55.73,56.2347,7033,0
+BBSC.US,D,20230821,000000,56.36,56.36,55.869,56.0082,12429,0
+BBSC.US,D,20230822,000000,56.159,56.159,55.6599,55.7776,19071,0
+BBSC.US,D,20230823,000000,56.23,56.4697,56.23,56.3094,21724,0
+BBSC.US,D,20230824,000000,56.03,56.41,55.6,55.6,6589,0
+BBSC.US,D,20230825,000000,56.01,56.06,55.2639,55.7539,4547,0
+BBSC.US,D,20230828,000000,56.25,56.589,56.225,56.2672,142744,0
+BBSC.US,D,20230829,000000,56.21,57.16,56.21,57.0767,5288,0
+BBSC.US,D,20230830,000000,56.87,57.46,56.87,57.3397,18975,0
+BBSC.US,D,20230831,000000,57.6784,57.6784,57.2682,57.3,28941,0
+BBSC.US,D,20230901,000000,58.269,58.269,57.955,58.0302,4710,0
+BBSC.US,D,20230905,000000,57.2589,57.2589,56.8272,56.8272,4147,0
+BBSC.US,D,20230906,000000,56.7,56.7,56.18,56.6084,10958,0
+BBSC.US,D,20230907,000000,55.98,56.12,55.98,55.9967,1961,0
+BBSC.US,D,20230908,000000,55.89,55.949,55.77,55.84,6405,0
+BBSC.US,D,20230911,000000,56.2028,56.2028,55.8557,55.8557,1823081,0
+BBSC.US,D,20230912,000000,56.08,56.08,55.73,55.7988,2145,0
+BBSC.US,D,20230913,000000,55.6984,55.6984,55.29,55.3573,4401,0
+BBSC.US,D,20230914,000000,55.69,56.1819,55.69,56.1413,2224,0
+BBSC.US,D,20230915,000000,55.98,55.98,55.4901,55.6501,8111,0
+BBSC.US,D,20230918,000000,55.4298,55.49,55.1898,55.1898,3214,0
+BBSC.US,D,20230919,000000,54.98,54.98,54.63,54.7227,2022,0
+BBSC.US,D,20230920,000000,55.22,55.22,54.1817,54.1817,3884,0
+BBSC.US,D,20230921,000000,53.653,53.72,53.3194,53.3194,3690,0
+BBSC.US,D,20230922,000000,53.49,53.49,53.0591,53.0591,4782,0
+BBSC.US,D,20230925,000000,53.0553,53.32,52.991,53.1722,119926,0
+BBSC.US,D,20230926,000000,53.0932,53.0932,52.49,52.49,2467,0
+BBSC.US,D,20230927,000000,52.9,53.15,52.67,52.9416,65576,0
+BBSC.US,D,20230928,000000,53.3106,53.64,53.206,53.5483,3569,0
+BBSC.US,D,20230929,000000,53.92,53.92,53.3399,53.42,193297,0
+BBSC.US,D,20231002,000000,53.3301,53.3301,52.411,52.64,4261,0
+BBSC.US,D,20231003,000000,52.15,52.15,51.39,51.43,295862,0
+BBSC.US,D,20231004,000000,51.515,51.7,51.3048,51.6062,19646,0
+BBSC.US,D,20231005,000000,51.45,51.8099,51.22,51.73,22771,0
+BBSC.US,D,20231006,000000,51.38,52.3,51.3,52.0739,4564,0
+BBSC.US,D,20231009,000000,51.9493,52.48,51.9493,52.39,8039,0
+BBSC.US,D,20231010,000000,53.24,53.24,52.8647,52.8647,8153,0
+BBSC.US,D,20231011,000000,53.01,53.05,52.45,52.7435,16378,0
+BBSC.US,D,20231012,000000,52.05,52.16,51.449,51.5494,6466,0
+BBSC.US,D,20231013,000000,51.28,51.31,51.01,51.03,6760,0
+BBSC.US,D,20231016,000000,51.85,52.02,51.85,51.97,8086,0
+BBSC.US,D,20231017,000000,52.3,52.85,52.28,52.546,129740,0
+BBSC.US,D,20231018,000000,51.8432,52.0892,51.4276,51.4276,4719,0
+BBSC.US,D,20231019,000000,51.1492,51.2801,50.6606,50.6606,6376,0
+BBSC.US,D,20231020,000000,50.2692,50.46,50.0027,50.0027,9003,0
+BBSC.US,D,20231023,000000,49.71,50.08,49.5237,49.5237,7035,0
+BBSC.US,D,20231024,000000,50.04,50.33,49.83,50.0205,15948,0
+BBSC.US,D,20231025,000000,49.42,49.42,49.0621,49.0621,5039,0
+BBSC.US,D,20231026,000000,49.17,49.449,49.14,49.2554,15389,0
+BBSC.US,D,20231027,000000,49.22,49.22,48.5699,48.5788,5308,0
+BBSC.US,D,20231030,000000,49.15,49.29,48.67,48.9514,185729,0
+BBSC.US,D,20231031,000000,49.29,49.46,49.2301,49.3206,511518,0
+BBSC.US,D,20231101,000000,49.07,49.5807,49.05,49.5807,142785,0
+BBSC.US,D,20231102,000000,50.655,51.1709,50.655,51.1709,4232,0
+BBSC.US,D,20231103,000000,52.879,53.11,52.51,52.7418,12891,0
+BBSC.US,D,20231106,000000,52.289,52.289,51.929,51.9931,17712,0
+BBSC.US,D,20231107,000000,51.95,51.95,51.66,51.8912,2655,0
+BBSC.US,D,20231108,000000,51.32,51.4,51.17,51.3124,6727,0
+BBSC.US,D,20231109,000000,51.162,51.18,50.2803,50.3601,10815,0
+BBSC.US,D,20231110,000000,50.43,50.92,50.135,50.8074,3273,0
+BBSC.US,D,20231113,000000,50.56,50.87,50.56,50.8402,2190,0
+BBSC.US,D,20231114,000000,53.47,53.6899,53.27,53.688,2671,0
+BBSC.US,D,20231115,000000,53.83,54.78,53.83,54.0016,3497,0
+BBSC.US,D,20231116,000000,53.09,53.299,52.88,53.086,4765,0
+BBSC.US,D,20231117,000000,53.68,53.88,53.6,53.8472,5267,0
+BBSC.US,D,20231120,000000,54,54.18,54,54.0855,5880,0
+BBSC.US,D,20231121,000000,53.96,54.03,53.3414,53.3414,7174,0
+BBSC.US,D,20231122,000000,53.55,53.9418,53.55,53.6685,13578,0
+BBSC.US,D,20231124,000000,54.03,54.04,53.96,53.9985,3686,0
+BBSC.US,D,20231127,000000,53.96,53.9833,53.84,53.8922,2785,0
+BBSC.US,D,20231128,000000,53.7,54.0899,53.67,53.8912,4308,0
+BBSC.US,D,20231129,000000,54.785,54.785,54.2368,54.2368,17118,0
+BBSC.US,D,20231130,000000,54.6499,54.65,54.4347,54.4347,194303,0
+BBSC.US,D,20231201,000000,54.96,56.3477,54.9318,56.3477,7563,0
+BBSC.US,D,20231204,000000,56.67,57.04,56.47,57.04,8023,0
+BBSC.US,D,20231205,000000,57.1,57.1,56.2097,56.2126,39033,0
+BBSC.US,D,20231206,000000,57.32,57.32,56.17,56.17,278459,0
+BBSC.US,D,20231207,000000,56.17,56.7,56.17,56.7,977201,0
+BBSC.US,D,20231208,000000,56.48,57.23,56.48,57.1,15481,0
+BBSC.US,D,20231211,000000,56.94,57.26,56.9292,57.15,7639,0
+BBSC.US,D,20231212,000000,57.24,57.27,56.88,57.08,6484,0
+BBSC.US,D,20231213,000000,57.18,59.2124,56.56,59.2,12611,0
+BBSC.US,D,20231214,000000,60.98,61.4,60.4417,60.97,52604,0
+BBSC.US,D,20231215,000000,60.82,60.9321,60.151,60.54,43538,0
+BBSC.US,D,20231218,000000,60.47,60.81,60.38,60.4285,68402,0
+BBSC.US,D,20231219,000000,61.055,61.48,61,61.3779,46055,0
+BBSC.US,D,20231220,000000,61.7994,61.91,60.1354,60.1354,1062578,0
+BBSC.US,D,20231221,000000,60.82,61.238,60.5901,61.238,9296,0
+BBSC.US,D,20231222,000000,61.8859,61.95,61.76,61.76,5272,0
+BBSC.US,D,20231226,000000,62.02,62.61,62.02,62.5326,6499,0
+BBSC.US,D,20231227,000000,62.71,62.8299,62.5,62.66,9542,0
+BBSC.US,D,20231228,000000,62.51,62.76,62.48,62.48,2457,0
+BBSC.US,D,20231229,000000,62.47,62.47,61.4805,61.4805,902984,0
+BBSC.US,D,20240102,000000,61.2,61.315,60.71,60.8828,4056,0
+BBSC.US,D,20240103,000000,59.93,59.93,59.03,59.1602,9166,0
+BBSC.US,D,20240104,000000,59.26,59.43,59.1796,59.1796,3105,0
+BBSC.US,D,20240105,000000,59.49,59.57,58.8534,59.0001,41646,0
+BBSC.US,D,20240108,000000,59.62,60.19,59.5,60.1838,15794,0
+BBSC.US,D,20240109,000000,59.22,59.695,59.22,59.5419,9914,0
+BBSC.US,D,20240110,000000,59.52,59.7,59.08,59.596,12197,0
+BBSC.US,D,20240111,000000,59.36,59.36,58.475,59.1429,8130,0
+BBSC.US,D,20240112,000000,59.67,60,58.945,58.9932,3720,0
+BBSC.US,D,20240116,000000,58.17,58.6,58.057,58.24,99624,0
+BBSC.US,D,20240117,000000,57.74,57.7696,57.32,57.7696,3632,0
+BBSC.US,D,20240118,000000,57.95,58.04,57.3699,58.0321,6179,0
+BBSC.US,D,20240119,000000,58.28,58.67,57.61,58.67,845386,0
+BBSC.US,D,20240122,000000,59.16,60.0835,59.16,59.94,107471,0
+BBSC.US,D,20240123,000000,60.43,60.43,59.65,59.6963,8319,0
+BBSC.US,D,20240124,000000,59.6197,59.76,59.02,59.02,2930,0
+BBSC.US,D,20240125,000000,59.84,59.84,59.1,59.485,6026,0
+BBSC.US,D,20240126,000000,59.77,60.03,59.66,59.6718,3073,0
+BBSC.US,D,20240129,000000,59.7735,60.72,59.7735,60.72,4182,0
+BBSC.US,D,20240130,000000,60.08,60.17,59.97,60.1409,11056,0
+BBSC.US,D,20240131,000000,59.74,60.29,58.56,58.56,3186,0
+BBSC.US,D,20240201,000000,59.22,59.33,58.15,59.2733,1469,0
+BBSC.US,D,20240202,000000,58.38,59.26,58.38,59.1256,2685,0
+BBSC.US,D,20240205,000000,58.46,58.5299,57.7399,58.11,1379091,0
+BBSC.US,D,20240206,000000,58.5312,58.7646,58.5312,58.7646,2971,0
+BBSC.US,D,20240207,000000,58.45,58.82,58.42,58.5594,45995,0
+BBSC.US,D,20240208,000000,58.63,59.73,58.63,59.72,4025,0
+BBSC.US,D,20240209,000000,59.96,60.62,59.96,60.59,6894,0
+BBSC.US,D,20240212,000000,61.159,61.7398,61.14,61.6,16800,0
+BBSC.US,D,20240213,000000,59.4802,59.71,58.82,59.13,6414,0
+BBSC.US,D,20240214,000000,59.6603,60.51,59.55,60.4802,2424,0
+BBSC.US,D,20240215,000000,61.38,61.83,61.1226,61.7708,81056,0
+BBSC.US,D,20240216,000000,61.17,61.64,60.89,61.09,31904,0
+BBSC.US,D,20240220,000000,60.52,60.52,60.1993,60.2298,4063,0
+BBSC.US,D,20240221,000000,60.01,60.01,59.82,59.9378,3196,0
+BBSC.US,D,20240222,000000,60.27,60.32,59.93,60.24,4201,0
+BBSC.US,D,20240223,000000,60.22,60.7075,60.22,60.4134,42153,0
+BBSC.US,D,20240226,000000,60.7345,60.7756,60.53,60.7756,2526290,0
+BBSC.US,D,20240227,000000,61.48,61.79,61.4,61.7778,134554,0
+BBSC.US,D,20240228,000000,61.6399,61.64,61.1554,61.1554,17634,0
+BBSC.US,D,20240229,000000,62.06,62.1,61.4,61.46,7375,0
+BBSC.US,D,20240301,000000,61.34,61.96,61.34,61.9442,4593,0
+BBSC.US,D,20240304,000000,61.85,62,61.6707,61.6707,2061,0
+BBSC.US,D,20240305,000000,61.529,61.529,60.9401,61.1396,3947,0
+BBSC.US,D,20240306,000000,61.43,61.6287,61.3654,61.3654,3516,0
+BBSC.US,D,20240307,000000,62.08,62.08,61.7,61.7217,4768,0
+BBSC.US,D,20240308,000000,62.56,62.68,61.67,61.7646,5869,0
+BBSC.US,D,20240311,000000,61.57,61.57,61.2116,61.2116,1637,0
+BBSC.US,D,20240312,000000,60.9765,61.0873,60.77,61.0873,1565,0
+BBSC.US,D,20240313,000000,61.48,61.48,61.22,61.22,2137,0
+BBSC.US,D,20240314,000000,59.63,59.8577,59.63,59.8577,557,0
+BBSC.US,D,20240315,000000,60.19,60.19,60.0857,60.0857,449,0
+BBSC.US,D,20240318,000000,60.34,60.34,59.9775,59.9775,6099,0
+BBSC.US,D,20240319,000000,60.41,60.41,60.2523,60.2523,285,0
+BBSC.US,D,20240320,000000,60.3118,61.5913,60.23,61.5346,1087,0
+BBSC.US,D,20240321,000000,62.44,62.44,62.2048,62.2048,610,0
+BBSC.US,D,20240322,000000,61.7315,61.7315,61.28,61.3,12054,0
+BBSC.US,D,20240325,000000,61.64,61.64,61.1988,61.1988,3453,0
+BBSC.US,D,20240326,000000,61.56,61.56,61.12,61.12,96702,0
+BBSC.US,D,20240327,000000,61.9961,62.5011,61.9961,62.5011,845,0
+BBSC.US,D,20240328,000000,62.8,63.159,62.7912,62.91,3496,0
+BBSC.US,D,20240401,000000,62.27,62.27,62.11,62.1878,1515,0
+BBSC.US,D,20240402,000000,60.97,60.9801,60.77,60.9801,3936,0
+BBSC.US,D,20240403,000000,61.35,61.47,61.35,61.392,1695,0
+BBSC.US,D,20240404,000000,62.029,62.08,60.65,60.8705,18446,0
+BBSC.US,D,20240405,000000,60.69,61.16,60.69,61.1004,3103,0
+BBSC.US,D,20240408,000000,61.59,61.59,61.42,61.5155,700,0
+BBSC.US,D,20240409,000000,61.8545,61.86,61.45,61.86,1222,0
+BBSC.US,D,20240410,000000,60.6011,60.6011,59.71,60.0571,18099,0
+BBSC.US,D,20240411,000000,60.01,60.56,59.9223,60.4421,2376,0
+BBSC.US,D,20240412,000000,59.681,59.681,59.08,59.2825,1702,0
+BBSC.US,D,20240415,000000,59.65,59.65,58.34,58.3872,27401,0
+BBSC.US,D,20240416,000000,58,58.08,57.57,57.98,2044,0
+BBSC.US,D,20240417,000000,58.03,58.03,57.5525,57.5525,3260,0
+BBSC.US,D,20240418,000000,57.71,58,57.36,57.4723,2213,0
+BBSC.US,D,20240419,000000,57.94,57.94,57.59,57.59,2290,0
+BBSC.US,D,20240422,000000,58.23,58.68,58.23,58.444,3547,0
+BBSC.US,D,20240423,000000,59.419,59.859,59.3997,59.608,1214,0
+BBSC.US,D,20240424,000000,59.65,59.68,59.44,59.458,3572,0
+BBSC.US,D,20240425,000000,58.61,58.965,58.61,58.941,1844,0
+BBSC.US,D,20240426,000000,59.57,59.67,59.57,59.5926,1002,0
+BBSC.US,D,20240429,000000,60.01,60.1,59.9502,59.9502,24599,0
+BBSC.US,D,20240430,000000,59.53,59.53,58.8189,58.8189,879,0
+BBSC.US,D,20240501,000000,60.14,60.14,59.2075,59.2075,439,0
+BBSC.US,D,20240502,000000,60.07,60.3262,59.645,60.3262,1642,0
+BBSC.US,D,20240503,000000,61.39,61.39,60.874,60.9796,6470,0
+BBSC.US,D,20240506,000000,61.47,61.7625,61.47,61.6832,2429,0
+BBSC.US,D,20240507,000000,61.7,62.1,61.7,61.7026,10061,0
+BBSC.US,D,20240508,000000,61.19,61.37,61.19,61.37,1438,0
+BBSC.US,D,20240509,000000,61.88,62.1232,61.84,62.1232,4173,0
+BBSC.US,D,20240510,000000,62.34,62.34,61.49,61.6947,2390,0
+BBSC.US,D,20240513,000000,62.48,62.48,61.9101,61.9171,3397,0
+BBSC.US,D,20240514,000000,62.59,62.79,62.45,62.7,3602,0
+BBSC.US,D,20240515,000000,63.4,63.4,63.065,63.19,2167,0
+BBSC.US,D,20240516,000000,63.01,63.01,62.85,62.85,922,0
+BBSC.US,D,20240517,000000,63,63,62.73,62.87,7552,0
+BBSC.US,D,20240520,000000,62.79,63.13,62.79,62.8533,3204,0
+BBSC.US,D,20240521,000000,62.81,62.81,62.6839,62.78,2077,0
+BBSC.US,D,20240522,000000,62.49,62.66,62.2091,62.2091,1586,0
+BBSC.US,D,20240523,000000,62.58,62.58,61.095,61.2,23016,0
+BBSC.US,D,20240524,000000,61.55,61.86,61.55,61.7269,1742,0
+BBSC.US,D,20240528,000000,61.8678,61.8678,61.55,61.6395,679,0
+BBSC.US,D,20240529,000000,61.01,61.03,60.8293,60.8293,1442,0
+BBSC.US,D,20240530,000000,61.4418,61.4925,61.4418,61.4925,868,0
+BBSC.US,D,20240531,000000,61.97,62.07,61.62,62.07,14209,0
+BBSC.US,D,20240603,000000,62.55,62.55,61.7448,61.7448,1418,0
+BBSC.US,D,20240604,000000,61.2903,61.2903,60.992,61.019,1152,0
+BBSC.US,D,20240605,000000,61.45,61.8411,61.45,61.8411,752,0
+BBSC.US,D,20240606,000000,61.569,61.569,61.45,61.4557,1133,0
+BBSC.US,D,20240607,000000,60.96,61.139,60.78,60.7837,1903,0
+BBSC.US,D,20240610,000000,60.38,60.8699,60.38,60.8239,4576,0
+BBSC.US,D,20240611,000000,60.205,60.7,60.18,60.6487,9057,0
+BBSC.US,D,20240612,000000,62.6575,62.6575,61.56,61.6982,3043,0
+BBSC.US,D,20240613,000000,61.51,61.51,60.88,60.9483,2652,0
+BBSC.US,D,20240614,000000,60.27,60.27,59.8132,59.948,3266,0
+BBSC.US,D,20240617,000000,59.79,60.3267,59.64,60.3267,1063,0
+BBSC.US,D,20240618,000000,60.4,60.5222,60.3796,60.3796,700,0
+BBSC.US,D,20240620,000000,60.38,60.4911,60.05,60.1,3802,0
+BBSC.US,D,20240621,000000,60.16,60.16,59.7933,60.15,2979,0
+BBSC.US,D,20240624,000000,60.48,60.88,60.48,60.6534,2515,0
+BBSC.US,D,20240625,000000,60.11,60.11,59.9,60.0314,5180,0
+BBSC.US,D,20240626,000000,59.9525,60.0934,59.9001,60.0934,861,0
+BBSC.US,D,20240627,000000,60.17,60.4567,60.13,60.4567,31027,0
+BBSC.US,D,20240628,000000,61.1725,61.1725,60.6,60.97,4937,0
+BBSC.US,D,20240701,000000,61.07,61.07,60.385,60.6213,431806,0
+BBSC.US,D,20240702,000000,60.79,60.79,60.6,60.7528,2927,0
+BBSC.US,D,20240703,000000,60.76,60.76,60.7417,60.7417,223,0
+BBSC.US,D,20240705,000000,60.65,60.65,60.32,60.5905,3597,0
+BBSC.US,D,20240708,000000,60.8864,60.8864,60.8864,60.8864,189,0
+BBSC.US,D,20240709,000000,60.87,60.87,60.55,60.5694,1813,0
+BBSC.US,D,20240710,000000,61.1106,61.1106,61.1106,61.1106,51,0
+BBSC.US,D,20240711,000000,62.26,63.3384,62.26,63.3384,3551,0
+BBSC.US,D,20240712,000000,64.4942,64.4942,63.99,63.999,2533,0
+BBSC.US,D,20240715,000000,64.48,65.506,64.48,65.1585,3935,0
+BBSC.US,D,20240716,000000,66.4599,67.509,66.4599,67.4981,10140,0
+BBSC.US,D,20240717,000000,66.6,67.515,66.6,66.8712,1532,0
+BBSC.US,D,20240718,000000,66.71,66.995,65.5988,65.5988,24048,0
+BBSC.US,D,20240719,000000,65.39,65.51,64.98,65.2315,7214,0
+BBSC.US,D,20240722,000000,65.68,66.2646,65.18,66.2646,2674,0
+BBSC.US,D,20240723,000000,66.44,67.1916,66.44,66.9071,14032,0
+BBSC.US,D,20240724,000000,66.63,66.63,65.3502,65.3502,476,0
+BBSC.US,D,20240725,000000,66.2973,66.57,66.2331,66.2331,1665,0
+BBSC.US,D,20240726,000000,67.19,67.41,66.81,67.265,12064,0
+BBSC.US,D,20240729,000000,66.76,66.76,66.445,66.7185,18667,0
+BBSC.US,D,20240730,000000,66.9,67.34,66.71,67.09,17535,0
+BBSC.US,D,20240731,000000,67.66,68.7999,67.02,67.35,517911,0
+BBSC.US,D,20240801,000000,66.74,66.74,64.99,65.26,1924,0
+BBSC.US,D,20240802,000000,63.11,63.11,62.49,63.0715,9465,0
+BBSC.US,D,20240805,000000,59.97,61.4131,59.97,61.067,3341,0
+BBSC.US,D,20240806,000000,61.64,62.4,60.99,62,5926,0
+BBSC.US,D,20240807,000000,62.94,62.94,61.16,61.32,2905,0
+BBSC.US,D,20240808,000000,62.335,62.61,62.2313,62.61,4541,0
+BBSC.US,D,20240809,000000,62.63,62.69,62.55,62.55,5541,0
+BBSC.US,D,20240812,000000,62.2854,62.2854,61.8099,61.8099,1888,0
+BBSC.US,D,20240813,000000,62.64,63.11,62.23,62.9618,1536,0
+BBSC.US,D,20240814,000000,62.7013,62.7087,62.54,62.7087,845,0
+BBSC.US,D,20240815,000000,63.76,64.4591,63.76,64.0816,11992,0
+BBSC.US,D,20240816,000000,64.275,64.42,64.275,64.3698,975,0
+BBSC.US,D,20240819,000000,64.45,65.1165,64.45,65.0743,2040,0
+BBSC.US,D,20240820,000000,64.4788,64.4788,64.25,64.3782,898,0
+BBSC.US,D,20240821,000000,64.4575,65.2258,64.4575,65.2258,1416,0
+BBSC.US,D,20240822,000000,65.23,65.23,64.64,64.64,1880,0
+BBSC.US,D,20240823,000000,66.44,66.81,66.34,66.81,3356,0
+BBSC.US,D,20240826,000000,66.81,66.81,66.6852,66.6852,432,0
+BBSC.US,D,20240827,000000,66.08,66.2874,66.03,66.2874,7781,0
+BBSC.US,D,20240828,000000,66.15,66.35,65.74,65.9622,4771,0
+BBSC.US,D,20240829,000000,66.57,66.57,66.2661,66.2661,19426,0
+BBSC.US,D,20240830,000000,66.56,66.685,66.03,66.685,231880,0
+BBSC.US,D,20240903,000000,65.11,65.17,64.6302,64.6302,686,0
+BBSC.US,D,20240904,000000,65.0199,65.1999,64.571,64.571,1072,0
+BBSC.US,D,20240905,000000,64.25,64.33,64.0534,64.0534,1272,0
+BBSC.US,D,20240906,000000,63.2983,63.2983,62.93,62.9638,1161,0
+BBSC.US,D,20240909,000000,63.26,63.26,63.1155,63.1155,2336,0
+BBSC.US,D,20240910,000000,62.88,63.0122,62.28,63.0122,3830,0
+BBSC.US,D,20240911,000000,61.97,63.3205,61.97,63.3205,713,0
+BBSC.US,D,20240912,000000,64.07,64.1295,64.05,64.1295,830,0
+BBSC.US,D,20240913,000000,65.7246,65.7246,65.6176,65.7101,1586,0
+BBSC.US,D,20240916,000000,65.95,66.14,65.8875,66.0291,1025,0
+BBSC.US,D,20240917,000000,66.808,67.13,66.5,66.5546,1334,0
+BBSC.US,D,20240918,000000,66.5,68,66.45,66.669,6175,0
+BBSC.US,D,20240919,000000,67.795,68.15,67.795,68.0207,1203,0
+BBSC.US,D,20240920,000000,67.61,67.62,67.4016,67.4016,2806,0
+BBSC.US,D,20240923,000000,67.2776,67.2776,67.17,67.17,755,0
+BBSC.US,D,20240924,000000,67.22,67.3,66.89,67.1773,70917,0
+BBSC.US,D,20240925,000000,66.8395,67.0013,66.356,66.356,6347,0
+BBSC.US,D,20240926,000000,66.9416,66.9416,66.8244,66.8244,635,0
+BBSC.US,D,20240927,000000,67.27,67.27,67.2507,67.2507,773,0
+BBSC.US,D,20240930,000000,67.4,67.41,67.1,67.41,99149,0
+BBSC.US,D,20241001,000000,66.1643,66.379,66.1643,66.379,824,0
+BBSC.US,D,20241002,000000,66.38,66.38,66.17,66.2487,2781,0
+BBSC.US,D,20241003,000000,65.617,65.93,65.54,65.6479,1149,0
+BBSC.US,D,20241004,000000,66.56,66.66,66.56,66.6596,517,0
+BBSC.US,D,20241007,000000,66.13,66.14,65.9716,65.9716,1503,0
+BBSC.US,D,20241008,000000,66.17,66.32,66.17,66.1829,494,0
+BBSC.US,D,20241009,000000,66.66,66.66,66.28,66.3313,1069,0
+BBSC.US,D,20241010,000000,65.47,65.9376,65.47,65.9376,3462,0
+BBSC.US,D,20241011,000000,66.74,67.36,66.74,67.36,136274,0
+BBSC.US,D,20241014,000000,67.46,67.811,67.46,67.811,1038,0
+BBSC.US,D,20241015,000000,68.18,68.37,68.0486,68.0486,908,0
+BBSC.US,D,20241016,000000,68.52,69.0117,68.52,69.0117,435,0
+BBSC.US,D,20241017,000000,68.69,68.8315,68.69,68.8315,710,0
+BBSC.US,D,20241018,000000,68.97,68.97,68.7853,68.7853,629,0
+BBSC.US,D,20241021,000000,67.6945,67.6945,67.6945,67.6945,207,0
+BBSC.US,D,20241022,000000,67.24,67.37,67.24,67.3629,1836,0
+BBSC.US,D,20241023,000000,67.01,67.01,66.725,66.7854,885,0
+BBSC.US,D,20241024,000000,67.105,67.105,66.6448,67.0323,954,0
+BBSC.US,D,20241025,000000,67.4735,67.4735,66.67,66.67,1485,0
+BBSC.US,D,20241028,000000,67.6851,68.009,67.6851,67.95,4529,0
+BBSC.US,D,20241029,000000,67.569,67.6592,67.569,67.6592,1334,0
+BBSC.US,D,20241030,000000,67.75,67.76,67.5911,67.5911,613,0
+BBSC.US,D,20241031,000000,67.36,67.36,66.5668,66.5668,108179,0
+BBSC.US,D,20241101,000000,67.029,67.305,66.869,66.869,1188,0
+BBSC.US,D,20241104,000000,66.72,67.54,66.72,66.9819,3653,0
+BBSC.US,D,20241105,000000,67.62,68.3012,67.62,68.3012,1245,0
+BBSC.US,D,20241106,000000,71.16,72.5,71.16,72.5,19262,0
+BBSC.US,D,20241107,000000,72.595,72.61,72.44,72.44,780,0
+BBSC.US,D,20241108,000000,72.975,73.0462,72.9663,72.9663,1002,0
+BBSC.US,D,20241111,000000,74,74.4,74,74.1229,2574,0
+BBSC.US,D,20241112,000000,73.7,73.7,72.73,72.7852,1828,0
+BBSC.US,D,20241113,000000,73.4396,73.52,72.1088,72.1088,6005,0
+BBSC.US,D,20241114,000000,71.9695,72.45,71.0736,71.0736,1745,0
+BBSC.US,D,20241115,000000,70.4352,70.4352,70.1849,70.1849,1273,0
+BBSC.US,D,20241118,000000,70.43,70.77,70.2345,70.2345,1761,0
+BBSC.US,D,20241119,000000,69.93,71.01,69.93,71.01,9716,0
+BBSC.US,D,20241120,000000,70.8111,70.9529,70.5,70.9529,978,0
+BBSC.US,D,20241121,000000,71.48,72.5,71.48,72.36,4772,0
+BBSC.US,D,20241122,000000,72.85,73.5938,72.85,73.5938,974,0
+BBSC.US,D,20241125,000000,75.29,75.29,74.7268,74.8745,7924,0
+BBSC.US,D,20241126,000000,74.25,74.42,73.77,74.1877,6982,0
+BBSC.US,D,20241127,000000,74.43,74.43,74.1317,74.233,1081,0
+BBSC.US,D,20241129,000000,74.76,74.76,74.5396,74.5396,421748,0
+BBSC.US,D,20241202,000000,74.31,74.8,74.21,74.64,1959,0
+BBSC.US,D,20241203,000000,74.31,74.31,74.1,74.1022,2083,0
+BBSC.US,D,20241204,000000,74.675,74.675,74.3837,74.633,1625,0
+BBSC.US,D,20241205,000000,74.345,74.345,73.7196,73.7196,12621,0
+BBSC.US,D,20241206,000000,74.2,74.38,74.0801,74.2866,1794,0
+BBSC.US,D,20241209,000000,74.94,74.94,73.5985,73.5985,5399,0
+BBSC.US,D,20241210,000000,73.8,73.8,73.1133,73.1133,1432,0
+BBSC.US,D,20241211,000000,73.5093,74.07,73.5093,73.7083,1883,0
+BBSC.US,D,20241212,000000,73.07,73.08,72.62,72.62,864,0
+BBSC.US,D,20241213,000000,72.48,72.54,72.135,72.2563,4493,0
+BBSC.US,D,20241216,000000,73.0588,73.16,72.86,72.9743,2169,0
+BBSC.US,D,20241217,000000,71.975,72.2056,71.975,72.0369,1614,0
+BBSC.US,D,20241218,000000,72.0974,72.4377,68.8096,68.8096,3047,0
+BBSC.US,D,20241219,000000,68.51,68.7999,68.4023,68.4023,3913,0
+BBSC.US,D,20241220,000000,69.2,69.91,69.0403,69.0403,3182,0
+BBSC.US,D,20241223,000000,68.4007,68.98,68.4007,68.9047,7001,0
+BBSC.US,D,20241224,000000,68.958,69.1826,68.77,69.1826,4361,0
+BBSC.US,D,20241226,000000,69.44,69.9111,69.35,69.9111,253370,0
+BBSC.US,D,20241227,000000,69.55,69.64,68.17,68.6955,6605,0
+BBSC.US,D,20241230,000000,67.96,68.46,67.547,68.253,4716,0
+BBSC.US,D,20241231,000000,68.69,68.69,68.03,68.1227,411813,0
+BBSC.US,D,20250102,000000,68.79,68.81,67.87,68.2011,4146,0
+BBSC.US,D,20250103,000000,68.78,69.399,68.34,69.391,1788,0
+BBSC.US,D,20250106,000000,70.055,70.13,69.3758,69.3758,5723,0
+BBSC.US,D,20250107,000000,69.86,69.86,68.51,68.6446,4659,0
+BBSC.US,D,20250108,000000,67.625,68.352,67.625,68.2683,2261,0
+BBSC.US,D,20250110,000000,66.89,67.29,66.4283,66.7499,4760,0
+BBSC.US,D,20250113,000000,66.19,66.7127,65.73,66.7127,4667,0
+BBSC.US,D,20250114,000000,67.66,67.66,66.835,67.5413,1875,0
+BBSC.US,D,20250115,000000,69.0386,69.1974,68.885,69.0228,4021,0
+BBSC.US,D,20250116,000000,69.035,69.16,68.93,69.1501,4596,0
+BBSC.US,D,20250117,000000,69.605,69.71,69.46,69.4933,6448,0
+BBSC.US,D,20250121,000000,70.1,70.98,70.1,70.98,14605,0
+BBSC.US,D,20250122,000000,70.6716,70.87,70.4501,70.4706,4047,0
+BBSC.US,D,20250123,000000,70.07,70.8,69.99,70.8,8515,0
+BBSC.US,D,20250124,000000,70.9124,71.0826,70.52,70.52,3561,0
+BBSC.US,D,20250127,000000,69.96,70.34,69.3801,69.658,7459,0
+BBSC.US,D,20250128,000000,69.68,69.9375,69.6,69.8732,3938,0
+BBSC.US,D,20250129,000000,69.75,70.03,69.27,69.743,5416,0
+BBSC.US,D,20250130,000000,70.74,70.9427,70.41,70.5063,2010,0
+BBSC.US,D,20250131,000000,70.83,70.83,69.89,69.89,35988,0
+BBSC.US,D,20250203,000000,68.315,69.31,68.17,68.96,13712,0
+BBSC.US,D,20250204,000000,69.5,69.9,68.94,69.8602,4167,0
+BBSC.US,D,20250205,000000,70,70.4785,69.955,70.4785,6136,0
+BBSC.US,D,20250206,000000,70.7199,70.7413,69.8872,70.2395,38447,0
+BBSC.US,D,20250207,000000,70.34,70.39,69.3695,69.46,6128,0
+BBSC.US,D,20250210,000000,69.48,69.829,69.42,69.6,5186,0
+BBSC.US,D,20250211,000000,69.072,69.3699,68.935,69.0612,3186,0
+BBSC.US,D,20250212,000000,68.18,68.7,68.18,68.5187,2543,0
+BBSC.US,D,20250213,000000,69.04,69.4384,68.9083,69.4384,5519,0
+BBSC.US,D,20250214,000000,69.46,69.84,69.292,69.3111,3979,0
+BBSC.US,D,20250218,000000,69.9,69.9,69.38,69.6407,2594,0
+BBSC.US,D,20250219,000000,69.21,69.6227,69.21,69.3694,6214,0
+BBSC.US,D,20250220,000000,68.44,69.18,68.2603,68.6511,3740,0
+BBSC.US,D,20250221,000000,68.74,69.09,66.54,66.6129,4693,0
+BBSC.US,D,20250224,000000,66.61,66.65,66.031,66.13,5927,0
+BBSC.US,D,20250225,000000,65.49,66.07,65.05,65.6723,4423,0
+BBSC.US,D,20250226,000000,66.29,66.29,65.321,65.561,3467,0
+BBSC.US,D,20250227,000000,65.22,65.64,64.6493,64.6493,3653,0
+BBSC.US,D,20250228,000000,64.9,65.2802,64.6009,65.2802,455730,0
+BBSC.US,D,20250303,000000,65.15,65.75,63.4699,63.4728,19194,0
+BBSC.US,D,20250304,000000,62.1609,63.4199,61.72,62.71,14051,0
+BBSC.US,D,20250305,000000,62.53,63.331,62.53,63.331,3108,0
+BBSC.US,D,20250306,000000,62.38,63.105,61.791,62.17,18456,0
+BBSC.US,D,20250307,000000,62.18,62.655,61.76,62.466,1667,0
+BBSC.US,D,20250310,000000,61.178,61.36,60.04,60.61,11967,0
+BBSC.US,D,20250311,000000,60.8695,61.0799,60,60.7489,3702,0
+BBSC.US,D,20250312,000000,60.98,61.52,60.48,60.9107,11067,0
+BBSC.US,D,20250313,000000,60.706,60.706,59.556,59.8,14556,0
+BBSC.US,D,20250314,000000,61.165,61.39,61.0692,61.3602,5945,0
+BBSC.US,D,20250317,000000,61.8,62.389,61.66,62.1692,5898,0
+BBSC.US,D,20250318,000000,61.46,61.65,61.45,61.56,24969,0
+BBSC.US,D,20250319,000000,62.05,62.58,61.56,62.54,2967,0
+BBSC.US,D,20250320,000000,62.7,62.91,62.2,62.2,10729,0
+BBSC.US,D,20250321,000000,61.345,62.001,61.345,61.8534,6049,0
+BBSC.US,D,20250324,000000,63.118,63.6252,62.95,63.6252,5455,0
+BBSC.US,D,20250325,000000,63.2,63.42,62.92,63.1081,53667,0
+BBSC.US,D,20250326,000000,63.27,63.28,62.1599,62.3619,13158,0
+BBSC.US,D,20250327,000000,62,62.39,61.98,62.0175,2848,0
+BBSC.US,D,20250328,000000,60.58,60.6249,60.38,60.6249,986,0
+BBSC.US,D,20250331,000000,60.01,60.67,59.86,60.52,283548,0
+BBSC.US,D,20250401,000000,60.71,60.8633,60,60.4557,4134,0
+BBSC.US,D,20250402,000000,60.24,61.62,59.86,61.544,4329,0
+BBSC.US,D,20250403,000000,58,58.34,57.2537,57.2537,3378,0
+BBSC.US,D,20250404,000000,54.6,55,53.765,54.6746,5685,0
+BBSC.US,D,20250407,000000,52.48,56.5,51.75,54.141,42884,0
+BBSC.US,D,20250408,000000,55.95,56.05,52,52.5654,25480,0
+BBSC.US,D,20250409,000000,52.23,57.94,51.954,57.47,26609,0
+BBSC.US,D,20250410,000000,55.9492,55.95,54.3,54.9236,22722,0
+BBSC.US,D,20250411,000000,54.76,55.7295,53.93,55.7295,8461,0
+BBSC.US,D,20250414,000000,56.64,56.66,55.565,56.3874,9056,0
+BBSC.US,D,20250415,000000,56.59,56.89,56.31,56.439,25494,0
+BBSC.US,D,20250416,000000,56.25,56.27,55.13,55.9,14325,0
+BBSC.US,D,20250417,000000,56.03,56.3901,55.7,56.2736,17169,0
+BBSC.US,D,20250421,000000,55.68,55.68,54.6,55.1136,19476,0
+BBSC.US,D,20250422,000000,55.97,56.67,55.74,56.6,38381,0
+BBSC.US,D,20250423,000000,58.4,58.99,57.49,57.6456,3275,0
+BBSC.US,D,20250424,000000,57.57,58.7764,57.57,58.7764,2444,0
+BBSC.US,D,20250425,000000,58.16,58.7369,58.11,58.7369,3283,0
+BBSC.US,D,20250428,000000,59,59.38,58.36,59.1008,5378,0
+BBSC.US,D,20250429,000000,58.87,59.56,58.87,59.3671,698,0
+BBSC.US,D,20250430,000000,57.72,58.98,57.72,58.98,244749,0
+BBSC.US,D,20250501,000000,59.68,59.855,59.26,59.5325,3811,0
+BBSC.US,D,20250502,000000,60.61,60.97,60.24,60.804,5359,0
+BBSC.US,D,20250505,000000,60.23,60.79,60.23,60.34,2968,0
+BBSC.US,D,20250506,000000,59.9,59.915,59.64,59.691,1690,0
+BBSC.US,D,20250507,000000,60.12,60.175,59.74,59.9202,8148,0
+BBSC.US,D,20250508,000000,60.45,61.64,60.45,61.1881,4490,0
+BBSC.US,D,20250509,000000,61.22,61.265,61.1474,61.1474,2457,0
+BBSC.US,D,20250512,000000,63.99,63.99,63.04,63.4428,6039,0
+BBSC.US,D,20250513,000000,63.99,63.99,63.85,63.9022,857,0
+BBSC.US,D,20250515,000000,63.14,63.6151,63.14,63.6151,495,0
+BBSC.US,D,20250516,000000,64.24,64.2595,63.69,64.2595,723,0
+BBSC.US,D,20250519,000000,63.42,63.9275,63.35,63.9275,6587,0
+BBSC.US,D,20250520,000000,63.79,63.9068,63.79,63.9068,419,0
+BBSC.US,D,20250521,000000,62.265,62.265,61.99,61.99,13802,0
+BBSC.US,D,20250522,000000,61.868013,62.47,61.81,62.2448,2728,0
+BBSC.US,D,20250523,000000,61.55,62.1899,61.55,62.0145,3425,0
+BBSC.US,D,20250527,000000,63.19,63.6749,63.19,63.6749,2206,0
+BBSC.US,D,20250528,000000,63.12,63.2301,62.9905,62.9905,4882,0
+BBSC.US,D,20250529,000000,63.17,63.17,62.78,63.0888,825,0
+BBSC.US,D,20250530,000000,62.47,63.055,62.4,62.81,231668,0
+BBSC.US,D,20250602,000000,62.94,62.94,62.12,62.8748,5818,0
+BBSC.US,D,20250603,000000,63.05,64.08,63.05,63.8912,6299,0
+BBSC.US,D,20250604,000000,64.05,64.05,63.69,63.849,7575,0
+BBSC.US,D,20250605,000000,63.965,64.15,63.7,63.8168,2570,0
+BBSC.US,D,20250606,000000,64.57,64.8372,64.57,64.8372,12347,0
+BBSC.US,D,20250609,000000,65.15,65.2781,65.11,65.2781,2490,0
+BBSC.US,D,20250610,000000,65.575,65.6,65.4292,65.4488,6776,0
+BBSC.US,D,20250611,000000,65.767863,65.83,65.128,65.15,8508,0
+BBSC.US,D,20250612,000000,64.81,64.9,64.78,64.827,2760,0
+BBSC.US,D,20250613,000000,63.81,63.81,63.54,63.55,3584,0
+BBSC.US,D,20250616,000000,64.19,64.66,64.07,64.36,5000,0
+BBSC.US,D,20250617,000000,64,64.16,63.6247,63.6247,3118,0
+BBSC.US,D,20250618,000000,64.38,64.38,63.74,63.9643,4477,0
+BBSC.US,D,20250620,000000,64.3,64.51,63.8689,63.8689,2492,0
+BBSC.US,D,20250623,000000,64.11,64.4924,64.0715,64.4924,1798,0
+BBSC.US,D,20250624,000000,64.77,65.4199,64.77,65.3131,39111,0
+BBSC.US,D,20250625,000000,64.63,64.8199,64.45,64.45,75751,0
+BBSC.US,D,20250626,000000,65.22,65.7618,65.22,65.7618,1203,0
+BBSC.US,D,20250627,000000,65.89,66.1504,65.4499,65.8572,983,0
+BBSC.US,D,20250630,000000,66.18,66.3,65.98,65.98,110129,0
+BBSC.US,D,20250701,000000,66.58,67.19,65.7,66.6668,5820,0
+BBSC.US,D,20250702,000000,66.76,67.6003,66.76,67.6003,1118,0
+BBSC.US,D,20250703,000000,68,68.1725,68,68.1725,488,0
+BBSC.US,D,20250707,000000,67.50851,67.68,66.82,67.0954,1951,0
+BBSC.US,D,20250708,000000,67.94,67.94,67.6056,67.6056,8874,0
+BBSC.US,D,20250709,000000,68.0065,68.3445,68.0065,68.3445,807,0
+BBSC.US,D,20250710,000000,68.72,68.9396,68.38,68.8314,3968,0
+BBSC.US,D,20250711,000000,68.1,68.12,67.91,67.9375,3339,0
+BBSC.US,D,20250714,000000,67.96,68.3535,67.9,68.3535,1293,0
+BBSC.US,D,20250715,000000,67.295,67.295,67.0691,67.0691,495,0
+BBSC.US,D,20250716,000000,67.35,67.7306,66.94,67.7306,1682,0
+BBSC.US,D,20250717,000000,68.5,68.85,67.89,68.7454,7763,0
+BBSC.US,D,20250718,000000,68.32,68.32,68.25,68.2925,2718,0
+BBSC.US,D,20250721,000000,68.86,68.86,68.0161,68.0161,3079,0
+BBSC.US,D,20250722,000000,68.805,68.835,68.7171,68.7171,1124,0
+BBSC.US,D,20250723,000000,69.424,69.7012,69.26,69.7012,6074,0
+BBSC.US,D,20250724,000000,69.27,69.48,68.7813,68.7813,1239,0
+BBSC.US,D,20250725,000000,68.57,69.078,68.57,69.078,7373,0
+BBSC.US,D,20250728,000000,69.0599,69.39,68.87,68.948,2615,0
+BBSC.US,D,20250729,000000,68.245,69.3,68.245,68.4057,1975,0
+BBSC.US,D,20250730,000000,68.6,68.88,67.9909,67.9909,1065,0
+BBSC.US,D,20250731,000000,67.62,67.88,67.3,67.3,94868,0
+BBSC.US,D,20250801,000000,65.9866,66.36,65.9866,65.9952,2592,0
+BBSC.US,D,20250804,000000,67.03,67.45,67.03,67.4485,6090,0
+BBSC.US,D,20250805,000000,67.44,67.9988,67.4,67.9988,3573,0
+BBSC.US,D,20250806,000000,67.94,67.9713,67.92,67.9713,1245,0
+BBSC.US,D,20250807,000000,67.3,67.5581,67.28,67.5581,7345,0
+BBSC.US,D,20250808,000000,67.64,67.9575,67.47,67.5836,1476,0
+BBSC.US,D,20250811,000000,67.75055,67.75055,67.4693,67.4693,2190,0
+BBSC.US,D,20250812,000000,68.04,69.5932,68,69.5932,9020,0
+BBSC.US,D,20250813,000000,70.39,71.1625,70.11,71.1625,4499,0
+BBSC.US,D,20250814,000000,70.28,70.34,69.82,70.34,2240,0
+BBSC.US,D,20250815,000000,70.045,70.45,69.9445,69.9445,1089,0
+BBSC.US,D,20250818,000000,70.16,70.18,70.06,70.1683,983,0
+BBSC.US,D,20250819,000000,70.01274,70.01274,69.6787,69.6787,815,0
+BBSC.US,D,20250821,000000,69.43,69.5695,69.21,69.5695,7444,0
+BBSC.US,D,20250822,000000,71.8,72.46,69.94,72.3297,3722,0
+BBSC.US,D,20250825,000000,72.07,72.07,71.673,71.673,1218,0
+BBSC.US,D,20250826,000000,72.24,72.24,72.2312,72.2312,427,0
+BBSC.US,D,20250827,000000,72.47,72.806,72.47,72.7999,1574,0
+BBSC.US,D,20250828,000000,72.711,72.8519,72.62,72.8519,2967,0
+BBSC.US,D,20250829,000000,72.87,72.87,72.36,72.5459,280909,0
+BBSC.US,D,20250902,000000,71.79,72.1249,71.69,72.1249,2542,0
+BBSC.US,D,20250903,000000,72.38,72.38,71.68,71.9672,2876,0
+BBSC.US,D,20250904,000000,71.92,72.8022,71.92,72.8022,10605,0
+BBSC.US,D,20250905,000000,73.49,73.49,72.63,73.184,3313,0
+BBSC.US,D,20250908,000000,72.96,73.51,72.82,73.2784,1515,0
+BBSC.US,D,20250909,000000,72.53,72.8573,72.53,72.8573,663,0
+BBSC.US,D,20250910,000000,73.1869,73.1869,72.4299,72.6258,1888,0
+BBSC.US,D,20250911,000000,73.32,73.9457,73.32,73.9457,1142,0
+BBSC.US,D,20250912,000000,73.33,73.82,73.2268,73.2268,2145,0
+BBSC.US,D,20250915,000000,73.28,73.52,73.28,73.4478,2020,0
+BBSC.US,D,20250916,000000,73.08,73.5067,73.0799,73.5067,2616,0
+BBSC.US,D,20250917,000000,74.06,75.26,73.5996,73.5996,34849,0
+BBSC.US,D,20250918,000000,74.72,75.4091,74.67,75.4091,3653,0
+BBSC.US,D,20250919,000000,75.21,75.21,74.8617,74.8617,782,0
+BBSC.US,D,20250922,000000,74.665,75.35,74.665,75.3404,1602,0
+BBSC.US,D,20250923,000000,75.56,75.73,74.8296,74.8296,2698,0
+BBSC.US,D,20250924,000000,74.67,74.93,74.1214,74.1214,9944,0
+BBSC.US,D,20250925,000000,73.15,73.52,72.95,73.3396,20695,0
+BBSC.US,D,20250926,000000,73.972,74.12,73.49,74.1079,11449,0
+BBSC.US,D,20250929,000000,74.15,74.66,74.05,74.1603,4473,0
+BBSC.US,D,20250930,000000,73.73,74.14,73.56,74.14,67646,0
+BBSC.US,D,20251001,000000,74.39,74.64,74.17,74.5111,8920,0
+BBSC.US,D,20251002,000000,74.27,74.9198,74.27,74.9198,691,0
+BBSC.US,D,20251003,000000,75.9,75.9,75.5263,75.5263,1996,0
+BBSC.US,D,20251006,000000,75.68,76.05,75.604,75.604,1834,0
+BBSC.US,D,20251007,000000,75.3392,75.3392,74.707,74.7797,3138,0
+BBSC.US,D,20251009,000000,75.25805,75.25805,74.7,74.8677,1233,0
+BBSC.US,D,20251010,000000,75.2,75.2,72.635,72.635,2599,0
+BBSC.US,D,20251013,000000,74.41,74.7186,74.34,74.7186,4551,0
+BBSC.US,D,20251014,000000,73.5,76.14,73.5,75.9258,1520,0
+BBSC.US,D,20251015,000000,77.22,77.22,76.31,76.4635,2440,0
+BBSC.US,D,20251016,000000,76.62,76.62,74.8928,74.8928,2804,0
+BBSC.US,D,20251017,000000,74.5,74.5,74.39,74.4996,465,0
+BBSC.US,D,20251020,000000,75.58,75.8521,75.49,75.8521,18039,0
+BBSC.US,D,20251021,000000,76,76,75.5993,75.5993,2993,0
+BBSC.US,D,20251022,000000,75.19,75.19,74.05,74.3857,2746,0
+BBSC.US,D,20251023,000000,75.09,75.4135,74.88,75.4135,2159,0
+BBSC.US,D,20251024,000000,76.59,76.59,76.3785,76.3785,622,0
+BBSC.US,D,20251027,000000,77.01,77.01,76.71,76.71,774,0
+BBSC.US,D,20251028,000000,76.41,76.69,76.3147,76.3147,924,0
+BBSC.US,D,20251029,000000,76.29,76.29,75.3258,75.3258,1278,0
+BBSC.US,D,20251030,000000,74.78,75.22,74.7794,74.7794,975,0
+BBSC.US,D,20251031,000000,74.949,75.31,74.949,75.21,85604,0
+BBSC.US,D,20251103,000000,74.17,75.16,74.17,74.9892,3156,0
+BBSC.US,D,20251104,000000,74.36,74.452,73.6134,73.6134,2586,0
+BBSC.US,D,20251105,000000,74.03,74.6598,74.03,74.6598,1243,0
+BBSC.US,D,20251107,000000,72.9317,73.6075,72.51,73.6075,841,0
+BBSC.US,D,20251110,000000,73.87,74.72,73.87,74.3142,1582,0
+BBSC.US,D,20251111,000000,74.11,74.3301,74.1,74.2898,3084,0
+BBSC.US,D,20251112,000000,74.36,74.39,74.1198,74.1198,2590,0
+BBSC.US,D,20251113,000000,71.84,71.9149,71.84,71.9149,1117,0
+BBSC.US,D,20251114,000000,71.63,72.475,71.63,72.0564,1374,0
+BBSC.US,D,20251117,000000,71.8,71.8,70.4592,70.4621,2267,0
+BBSC.US,D,20251118,000000,70.15,70.95,70.07,70.7851,933,0
+BBSC.US,D,20251119,000000,70.896,70.896,70.73,70.7716,815,0
+BBSC.US,D,20251120,000000,69.9,69.9,69.405,69.4092,767,0
+BBSC.US,D,20251121,000000,71.09,71.6399,69.69,71.4035,6339,0
+BBSC.US,D,20251124,000000,71.81,72.8136,71.63,72.8136,2424,0
+BBSC.US,D,20251125,000000,73.23,74.54,72.92,74.5301,5866,0
+BBSC.US,D,20251126,000000,74.78,75.1062,74.78,75.1062,1709,0
+BBSC.US,D,20251128,000000,75.285,75.41,75.245,75.41,22400,0
+BBSC.US,D,20251201,000000,74.66,74.82,74.5348,74.5348,1617,0
+BBSC.US,D,20251202,000000,74.61,74.635,74.3831,74.3831,957,0
+BBSC.US,D,20251203,000000,74.95,75.6348,74.95,75.6348,4702,0
+BBSC.US,D,20251204,000000,76.1608,76.2176,76.1608,76.2176,782,0
+BBSC.US,D,20251205,000000,76.09,76.41,75.9546,75.9546,3183,0
+BBSC.US,D,20251208,000000,76.1901,76.1901,75.9102,75.9102,1164,0
+BBSC.US,D,20251209,000000,76.26,76.51,76.1981,76.1981,8631,0
+BBSC.US,D,20251210,000000,76.3955,77.78,75.87,77.2391,2894,0
+BBSC.US,D,20251211,000000,77.49,78.06,77.49,78.0284,1882,0
+BBSC.US,D,20251212,000000,78.1,78.1,76.7973,76.7973,3707,0
+BBSC.US,D,20251215,000000,76.48,76.48,76.0945,76.0945,1422,0
+BBSC.US,D,20251216,000000,75.49,75.89,75.49,75.7412,950,0
+BBSC.US,D,20251217,000000,75.64,75.64,74.8327,74.8327,2468,0
+BBSC.US,D,20251218,000000,75.55,75.86,75.4095,75.4095,3094,0
+BBSC.US,D,20251219,000000,75.82,76.06,75.815,75.9413,7877,0
+BBSC.US,D,20251222,000000,77.025,77.025,76.7372,76.7372,2482,0
+BBSC.US,D,20251223,000000,76.38,76.39,75.9759,75.9759,3206,0
+BBSC.US,D,20251224,000000,76.0408,76.2751,75.99,76.2751,852,0
+BBSC.US,D,20251226,000000,75.9,76.23,75.9,76.07,1337,0
+BBSC.US,D,20251229,000000,75.462,75.73,75.462,75.58,3556,0
+BBSC.US,D,20251230,000000,75.4,75.71,75.0867,75.0867,871,0
+BBSC.US,D,20251231,000000,74.75,74.75,74.32,74.32,62209,0
+BBSC.US,D,20260102,000000,74.57,75.065,74.57,75.06,2878,0
+BBSC.US,D,20260105,000000,76,76.39,75.38,76.205,7583,0
+BBSC.US,D,20260106,000000,76.36,77.3536,76.3,77.3536,5470,0
+BBSC.US,D,20260107,000000,76.82,77.32,76.8,77.105,10921,0
+BBSC.US,D,20260108,000000,77.56,77.98,77.56,77.9494,15952,0
+BBSC.US,D,20260109,000000,78.19,78.665,78.19,78.4511,1153,0
+BBSC.US,D,20260112,000000,77.91,78.5066,77.91,78.5066,7746,0
+BBSC.US,D,20260113,000000,78.3,78.51,78.15,78.2666,9155,0
+BBSC.US,D,20260114,000000,78.18,78.8158,78.1778,78.8158,5217,0
+BBSC.US,D,20260115,000000,79.72,79.8,79.5427,79.5427,3216,0
+BBSC.US,D,20260116,000000,79.61,79.77,79.31,79.3823,996,0
+BBSC.US,D,20260120,000000,78.38,78.98,77.91,78.3051,22767,0
+BBSC.US,D,20260121,000000,79.65,80.0644,78.94647,80.0644,6975,0
+BBSC.US,D,20260122,000000,80.85,81.035,80.46,80.5285,1631,0
+BBSC.US,D,20260123,000000,79.77,79.77,79.09,79.1741,995,0
+BBSC.US,D,20260126,000000,79.37,79.37,78.78,79.0135,2326,0
+BBSC.US,D,20260127,000000,78.8,79.11,78.58,78.9942,307892,0
+BBSC.US,D,20260128,000000,78.74,78.74,78.47,78.5107,7685,0
+BBSC.US,D,20260129,000000,79.035,79.035,77.71,78.77,323743,0
+BBSC.US,D,20260130,000000,78.18279,78.18279,77.6,77.71,116848,0
+BBSC.US,D,20260202,000000,78.36,79.05,77.52,78.6267,1740,0
+BBSC.US,D,20260203,000000,79.08,79.17,78.33,78.6496,5522,0
+BBSC.US,D,20260204,000000,78.94,78.9601,77.66,78.4548,9446,0
+BBSC.US,D,20260205,000000,77.65,77.7758,77.2558,77.2558,1027,0
+BBSC.US,D,20260206,000000,79.44,79.8671,78.38,79.8671,1313,0
+BBSC.US,D,20260209,000000,79.56,80.22,79.56,80.095,1033,0
+BBSC.US,D,20260210,000000,80.23,80.49,80.0339,80.0339,913,0
+BBSC.US,D,20260211,000000,79.3,79.6193,79.3,79.6193,1065,0
+BBSC.US,D,20260212,000000,78.285,78.39,77.875,78.144,2793,0
+BBSC.US,D,20260213,000000,79.11,79.44,78.9596,78.9596,1127,0
+BBSC.US,D,20260217,000000,78.935,79.3,78.43,78.9357,19110,0
+BBSC.US,D,20260218,000000,79.37,79.84,79.16,79.16,1209,0

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

@@ -0,0 +1,539 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCUS.US,D,20231222,000000,25.26,25.26,25.05,25.1373,12562,0
+BCUS.US,D,20231226,000000,25.18,25.25,25.14,25.2,7356,0
+BCUS.US,D,20231227,000000,25.37,25.37,25.19,25.23,16319,0
+BCUS.US,D,20231228,000000,25.22,25.6,24.9801,25.225,233562,0
+BCUS.US,D,20231229,000000,25.22,25.23,25.17,25.1706,5957,0
+BCUS.US,D,20240102,000000,25.06,25.06,24.86,24.8939,748,0
+BCUS.US,D,20240103,000000,24.7,24.71,24.5604,24.5604,2587,0
+BCUS.US,D,20240104,000000,24.7265,24.7265,24.5808,24.5808,7442,0
+BCUS.US,D,20240105,000000,24.59,24.6585,24.41,24.4767,9071,0
+BCUS.US,D,20240108,000000,24.81,24.9,24.808,24.9,2930,0
+BCUS.US,D,20240109,000000,24.92,24.92,24.73,24.808,1193,0
+BCUS.US,D,20240110,000000,24.99,24.99,24.7767,24.9442,8624,0
+BCUS.US,D,20240111,000000,25.05,25.06,24.79,25.06,9587,0
+BCUS.US,D,20240112,000000,25.0248,25.66,25.0248,25.1554,266971,0
+BCUS.US,D,20240116,000000,25.26,25.26,25.075,25.1274,4506,0
+BCUS.US,D,20240117,000000,25.065,25.085,24.9401,25.0134,4546,0
+BCUS.US,D,20240118,000000,25.268,25.3985,25.14,25.3985,30035,0
+BCUS.US,D,20240119,000000,25.19,25.73,25.19,25.7094,5904,0
+BCUS.US,D,20240122,000000,26.01,26.01,25.8761,25.8761,571,0
+BCUS.US,D,20240123,000000,25.965,25.965,25.8,25.9625,312037,0
+BCUS.US,D,20240124,000000,26.015,26.05,25.8292,25.8292,88207,0
+BCUS.US,D,20240125,000000,25.98,25.98,25.795,25.8754,133180,0
+BCUS.US,D,20240126,000000,25.8567,25.9657,25.8431,25.8431,7544,0
+BCUS.US,D,20240129,000000,25.77,25.9798,25.77,25.9798,2950,0
+BCUS.US,D,20240130,000000,26.2,26.2598,26.0447,26.1772,5224,0
+BCUS.US,D,20240131,000000,26,26.02,25.6881,25.6881,2605,0
+BCUS.US,D,20240201,000000,26.16,26.22,26.16,26.22,1371,0
+BCUS.US,D,20240202,000000,26.49,26.63,26.37,26.6177,3623,0
+BCUS.US,D,20240205,000000,26.28,26.43,26.26,26.38,4863,0
+BCUS.US,D,20240206,000000,26.3286,26.4653,26.3286,26.4653,265,0
+BCUS.US,D,20240207,000000,26.68,26.77,26.5958,26.6071,1624,0
+BCUS.US,D,20240208,000000,26.62,26.83,26.62,26.6996,16388,0
+BCUS.US,D,20240209,000000,26.6501,26.9,26.6501,26.8326,11483,0
+BCUS.US,D,20240212,000000,26.97,26.97,26.6529,26.6529,7784,0
+BCUS.US,D,20240213,000000,26.58,26.58,26.19,26.3089,6218,0
+BCUS.US,D,20240214,000000,26.4601,26.66,26.44,26.66,14313,0
+BCUS.US,D,20240215,000000,26.78,26.8904,26.72,26.8904,4785,0
+BCUS.US,D,20240216,000000,26.9399,26.9399,26.7903,26.8093,1119,0
+BCUS.US,D,20240220,000000,26.69,26.745,26.6879,26.7258,2637,0
+BCUS.US,D,20240221,000000,26.71,26.85,26.6741,26.85,3331,0
+BCUS.US,D,20240222,000000,27.18,27.4061,27.1049,27.4061,3356,0
+BCUS.US,D,20240223,000000,27.38,27.53,27.38,27.509,2007,0
+BCUS.US,D,20240226,000000,27.53,27.53,27.4859,27.4859,1665,0
+BCUS.US,D,20240227,000000,27.79,27.79,27.42,27.5388,2798,0
+BCUS.US,D,20240228,000000,27.61,27.67,27.5954,27.6348,3031,0
+BCUS.US,D,20240229,000000,27.66,27.725,27.61,27.6996,10419,0
+BCUS.US,D,20240301,000000,27.745,27.8727,27.745,27.8727,1912,0
+BCUS.US,D,20240304,000000,27.9294,28.0394,27.9294,27.9745,6420,0
+BCUS.US,D,20240305,000000,27.7524,27.81,27.629,27.7216,2054,0
+BCUS.US,D,20240306,000000,27.85,28.0012,27.85,27.9149,5092,0
+BCUS.US,D,20240307,000000,28.14,28.2186,28.13,28.2186,894,0
+BCUS.US,D,20240308,000000,28.27,28.27,28.01,28.0132,1314,0
+BCUS.US,D,20240311,000000,27.91,27.91,27.77,27.9082,2065,0
+BCUS.US,D,20240312,000000,28.12,28.17,28.05,28.1628,3045,0
+BCUS.US,D,20240313,000000,28.113,28.17,28.08,28.1473,2878,0
+BCUS.US,D,20240314,000000,28.175,28.24,28.12,28.2063,4128,0
+BCUS.US,D,20240315,000000,28.12,28.16,28.079,28.0969,1710,0
+BCUS.US,D,20240318,000000,28.44,28.44,28.2059,28.2059,4291,0
+BCUS.US,D,20240319,000000,28.21,28.4447,28.21,28.4447,1424,0
+BCUS.US,D,20240320,000000,28.4976,28.7099,28.48,28.6644,3753,0
+BCUS.US,D,20240321,000000,28.89,28.96,28.86,28.8738,1070,0
+BCUS.US,D,20240322,000000,28.8843,28.9,28.8354,28.8413,3186,0
+BCUS.US,D,20240325,000000,28.73,28.73,28.5387,28.5387,3136,0
+BCUS.US,D,20240326,000000,28.5,28.63,28.5,28.53,15455,0
+BCUS.US,D,20240327,000000,28.55,28.6895,28.5499,28.6895,4258,0
+BCUS.US,D,20240328,000000,28.72,28.805,28.72,28.7531,2595,0
+BCUS.US,D,20240401,000000,28.77,28.77,28.6707,28.6951,1930,0
+BCUS.US,D,20240402,000000,28.52,28.52,28.46,28.5178,1230,0
+BCUS.US,D,20240403,000000,28.59,28.6833,28.59,28.6093,3600,0
+BCUS.US,D,20240404,000000,28.4742,28.4742,28.2187,28.2187,816,0
+BCUS.US,D,20240405,000000,28.6199,28.62,28.5542,28.6101,2661,0
+BCUS.US,D,20240408,000000,28.65,28.66,28.5622,28.5622,3599,0
+BCUS.US,D,20240409,000000,28.375,28.4675,28.375,28.4675,667,0
+BCUS.US,D,20240410,000000,28.16,28.2,28.16,28.1693,562,0
+BCUS.US,D,20240411,000000,28.18,28.2,28.1697,28.1697,1028,0
+BCUS.US,D,20240412,000000,27.96,28.05,27.77,27.853,11542,0
+BCUS.US,D,20240415,000000,28.04,28.13,27.6097,27.6097,2866,0
+BCUS.US,D,20240416,000000,27.58,27.5891,27.58,27.5891,631,0
+BCUS.US,D,20240417,000000,27.5,27.5001,27.3927,27.3927,3992,0
+BCUS.US,D,20240418,000000,27.6045,27.6045,27.3071,27.3071,1291,0
+BCUS.US,D,20240419,000000,27.2494,27.2494,27.2494,27.2494,4,0
+BCUS.US,D,20240422,000000,27.35,27.56,27.35,27.405,170496,0
+BCUS.US,D,20240423,000000,27.57,27.8499,27.57,27.7939,20202,0
+BCUS.US,D,20240424,000000,27.81,27.8201,27.6959,27.7942,5648,0
+BCUS.US,D,20240425,000000,27.7036,27.7036,27.6719,27.6719,673,0
+BCUS.US,D,20240426,000000,27.8,27.8,27.7209,27.7209,1115,0
+BCUS.US,D,20240429,000000,27.81,27.81,27.705,27.7374,3991,0
+BCUS.US,D,20240430,000000,27.77,27.8025,27.3687,27.3687,14852,0
+BCUS.US,D,20240501,000000,27.29,27.3411,27.29,27.2976,809,0
+BCUS.US,D,20240502,000000,27.36,27.36,27.266,27.2938,290,0
+BCUS.US,D,20240503,000000,27.52,27.6713,27.52,27.6713,119,0
+BCUS.US,D,20240506,000000,27.78,27.91,27.78,27.91,3605,0
+BCUS.US,D,20240507,000000,28.02,28.122,28.02,28.1044,3002,0
+BCUS.US,D,20240508,000000,28.1,28.146,28.08,28.1028,9182,0
+BCUS.US,D,20240509,000000,28.11,28.32,28.11,28.3052,1893,0
+BCUS.US,D,20240510,000000,28.49,28.57,28.4604,28.5552,7023,0
+BCUS.US,D,20240513,000000,28.85,28.85,28.38,28.4015,8202,0
+BCUS.US,D,20240514,000000,28.5,28.5309,28.5,28.5309,624,0
+BCUS.US,D,20240515,000000,28.6,28.7943,28.54,28.7943,877,0
+BCUS.US,D,20240516,000000,29.04,29.04,28.6744,28.6744,4171,0
+BCUS.US,D,20240517,000000,28.91,28.91,28.5949,28.7106,1823,0
+BCUS.US,D,20240520,000000,28.86,28.86,28.8095,28.8095,2603,0
+BCUS.US,D,20240521,000000,28.83,28.8656,28.79,28.8656,30575,0
+BCUS.US,D,20240522,000000,28.845,28.845,28.74,28.7726,3280,0
+BCUS.US,D,20240523,000000,28.7,28.76,28.4814,28.4814,5731,0
+BCUS.US,D,20240524,000000,28.79,28.79,28.6,28.6771,1679,0
+BCUS.US,D,20240528,000000,28.71,28.71,28.2387,28.3024,6156,0
+BCUS.US,D,20240529,000000,27.96,28.05,27.96,27.9605,1032,0
+BCUS.US,D,20240530,000000,27.96,27.96,27.9182,27.9182,547,0
+BCUS.US,D,20240531,000000,27.76,28.0715,27.76,28.0715,556,0
+BCUS.US,D,20240603,000000,27.975,27.975,27.66,27.8504,3406,0
+BCUS.US,D,20240604,000000,27.9,27.92,27.75,27.8583,5333,0
+BCUS.US,D,20240605,000000,28.1219,28.1943,28.1219,28.1943,306,0
+BCUS.US,D,20240606,000000,28.06,28.06,27.89,27.948,2336,0
+BCUS.US,D,20240607,000000,27.77,28.07,27.77,27.9535,3363,0
+BCUS.US,D,20240610,000000,27.91,28.0313,27.91,28.0313,639,0
+BCUS.US,D,20240611,000000,28.1301,28.1633,28.13,28.1633,792,0
+BCUS.US,D,20240612,000000,28.5,28.64,28.5,28.5879,2196,0
+BCUS.US,D,20240613,000000,28.58,28.6695,28.5316,28.6695,2062,0
+BCUS.US,D,20240614,000000,28.31,28.54,28.31,28.5206,1692,0
+BCUS.US,D,20240617,000000,28.62,29.06,28.62,29,5712,0
+BCUS.US,D,20240618,000000,29.0201,29.15,29.0201,29.15,2319,0
+BCUS.US,D,20240620,000000,29.06,29.0699,28.89,28.9248,24680,0
+BCUS.US,D,20240621,000000,28.87,28.89,28.81,28.8632,5534,0
+BCUS.US,D,20240624,000000,29.07,29.07,28.96,28.96,1114,0
+BCUS.US,D,20240625,000000,28.85,28.864,28.58,28.58,4053,0
+BCUS.US,D,20240626,000000,28.66,28.66,28.52,28.5795,10919,0
+BCUS.US,D,20240627,000000,28.55,28.5586,28.475,28.5586,1467,0
+BCUS.US,D,20240628,000000,28.68,28.68,28.4,28.48,96729,0
+BCUS.US,D,20240701,000000,28.54,28.54,28.2124,28.29,17081,0
+BCUS.US,D,20240702,000000,28.29,28.4526,28.29,28.4526,1457,0
+BCUS.US,D,20240703,000000,28.45,28.64,28.45,28.6016,2525,0
+BCUS.US,D,20240705,000000,28.61,28.6715,28.53,28.6715,12451,0
+BCUS.US,D,20240708,000000,28.7586,28.7586,28.685,28.7579,2032,0
+BCUS.US,D,20240709,000000,28.71,28.72,28.6114,28.6114,10870,0
+BCUS.US,D,20240710,000000,28.695,28.931,28.695,28.931,2236,0
+BCUS.US,D,20240711,000000,29.1,29.1501,29.1,29.126,1558,0
+BCUS.US,D,20240712,000000,29.26,29.61,29.26,29.51,22444,0
+BCUS.US,D,20240715,000000,29.46,29.65,29.455,29.4941,2918,0
+BCUS.US,D,20240716,000000,29.825,30.0579,29.74,30.0579,7271,0
+BCUS.US,D,20240717,000000,29.87,29.87,29.43,29.54,25148,0
+BCUS.US,D,20240718,000000,29.63,29.6301,29.4131,29.4131,772,0
+BCUS.US,D,20240719,000000,29.36,29.36,29.2809,29.2809,184,0
+BCUS.US,D,20240722,000000,29.65,29.6905,29.65,29.6905,577,0
+BCUS.US,D,20240723,000000,29.73,29.92,29.7009,29.7586,42749,0
+BCUS.US,D,20240724,000000,29.4,29.4,29.0759,29.0759,1180,0
+BCUS.US,D,20240725,000000,29.16,29.4402,29.1488,29.1488,3035,0
+BCUS.US,D,20240726,000000,29.46,29.8,29.46,29.61,14430,0
+BCUS.US,D,20240729,000000,29.57,29.64,29.49,29.5307,2322,0
+BCUS.US,D,20240730,000000,29.7599,29.7599,29.6842,29.6842,426,0
+BCUS.US,D,20240731,000000,30.01,30.01,29.9448,29.9448,323,0
+BCUS.US,D,20240801,000000,29.67,29.67,29.35,29.51,6970,0
+BCUS.US,D,20240802,000000,29.17,29.17,28.77,29.04,5320,0
+BCUS.US,D,20240805,000000,28.49,28.49,28.3,28.3559,913,0
+BCUS.US,D,20240806,000000,28.4,28.9766,28.4,28.61,4042,0
+BCUS.US,D,20240807,000000,28.86,29.0083,28.28,28.28,30651,0
+BCUS.US,D,20240808,000000,28.61,28.9187,28.61,28.9187,854,0
+BCUS.US,D,20240809,000000,28.9115,29.0088,28.9115,29.0088,221,0
+BCUS.US,D,20240812,000000,29.02,29.02,28.8243,28.8243,989,0
+BCUS.US,D,20240813,000000,29.1,29.22,29.065,29.1681,2788,0
+BCUS.US,D,20240814,000000,29.2,29.3165,29.0792,29.3165,4125,0
+BCUS.US,D,20240815,000000,29.5957,29.67,29.5957,29.6326,1016,0
+BCUS.US,D,20240816,000000,29.63,29.68,29.62,29.6534,960,0
+BCUS.US,D,20240819,000000,29.72,29.7673,29.64,29.7673,2134,0
+BCUS.US,D,20240820,000000,29.86,29.86,29.71,29.7302,17142,0
+BCUS.US,D,20240821,000000,29.84,30.0039,29.84,30.0039,1797,0
+BCUS.US,D,20240822,000000,30.09,30.09,29.7895,29.7895,1642,0
+BCUS.US,D,20240823,000000,29.9,30.0861,29.9,30.0861,4637,0
+BCUS.US,D,20240826,000000,30.16,30.18,29.9343,29.9343,1655,0
+BCUS.US,D,20240827,000000,29.9353,30,29.9353,29.9793,2870,0
+BCUS.US,D,20240828,000000,29.93,30.085,29.9252,29.9252,3990,0
+BCUS.US,D,20240829,000000,30.03,30.3435,30.03,30.0473,48804,0
+BCUS.US,D,20240830,000000,30.21,30.3684,29.9601,30.3684,706,0
+BCUS.US,D,20240903,000000,29.665,29.665,28.9417,28.9417,543,0
+BCUS.US,D,20240904,000000,29.4,29.48,29.38,29.46,12072,0
+BCUS.US,D,20240905,000000,29.34,29.34,28.95,29.05,4035,0
+BCUS.US,D,20240906,000000,28.97,28.97,28.56,28.5737,6761,0
+BCUS.US,D,20240909,000000,28.87,29.01,28.76,28.903,6416,0
+BCUS.US,D,20240910,000000,28.97,29.07,28.88,29.07,174430,0
+BCUS.US,D,20240911,000000,29.02,29.4041,29.02,29.4041,1475,0
+BCUS.US,D,20240912,000000,29.42,29.72,29.42,29.7115,323056,0
+BCUS.US,D,20240913,000000,29.85,30.09,29.85,29.9971,3132,0
+BCUS.US,D,20240916,000000,30.02,30.17,29.9401,30.0641,119727,0
+BCUS.US,D,20240917,000000,30.2,30.2,29.9592,30.0324,9682,0
+BCUS.US,D,20240918,000000,30.03,30.2,29.92,29.92,3819,0
+BCUS.US,D,20240919,000000,30.51,30.52,30.38,30.48,3516,0
+BCUS.US,D,20240920,000000,30.43,30.4901,30.35,30.4282,66827,0
+BCUS.US,D,20240923,000000,30.53,30.5994,30.5279,30.5994,2611,0
+BCUS.US,D,20240924,000000,30.59,30.59,30.5101,30.5546,149724,0
+BCUS.US,D,20240925,000000,30.59,30.59,30.46,30.505,3115,0
+BCUS.US,D,20240926,000000,30.84,30.84,30.66,30.7043,776,0
+BCUS.US,D,20240927,000000,30.74,30.78,30.555,30.61,4383,0
+BCUS.US,D,20240930,000000,30.53,30.69,30.53,30.69,4936,0
+BCUS.US,D,20241001,000000,30.4211,30.51,30.29,30.4625,7512,0
+BCUS.US,D,20241002,000000,30.4,30.4778,30.4,30.4778,1836,0
+BCUS.US,D,20241003,000000,30.33,30.34,30.27,30.27,61470,0
+BCUS.US,D,20241004,000000,30.45,30.5506,30.45,30.5506,956,0
+BCUS.US,D,20241007,000000,30.4,30.53,30.35,30.3779,5703,0
+BCUS.US,D,20241008,000000,30.69,30.7615,30.69,30.7615,657,0
+BCUS.US,D,20241009,000000,30.72,31.09,30.72,31.0668,5669,0
+BCUS.US,D,20241010,000000,30.9,30.9,30.75,30.8929,5850,0
+BCUS.US,D,20241011,000000,31.12,31.3,31.12,31.28,1755,0
+BCUS.US,D,20241014,000000,31.37,31.5677,31.37,31.5677,912,0
+BCUS.US,D,20241015,000000,31.57,31.61,31.0789,31.0789,2720,0
+BCUS.US,D,20241016,000000,31.1,31.26,31.1,31.23,183562,0
+BCUS.US,D,20241017,000000,31.46,31.46,31.27,31.34,10957,0
+BCUS.US,D,20241018,000000,31.35,31.35,31.26,31.2893,2953,0
+BCUS.US,D,20241021,000000,31.25,31.25,31.11,31.1423,9765,0
+BCUS.US,D,20241022,000000,31.05,31.19,31,31.06,26075,0
+BCUS.US,D,20241023,000000,30.93,30.93,30.64,30.7252,5619,0
+BCUS.US,D,20241024,000000,30.73,30.75,30.675,30.7444,9046,0
+BCUS.US,D,20241025,000000,30.71,30.71,30.58,30.6151,1812,0
+BCUS.US,D,20241028,000000,30.8,30.86,30.74,30.7908,11387,0
+BCUS.US,D,20241029,000000,30.84,31.15,30.82,31.092,3277,0
+BCUS.US,D,20241030,000000,30.89,31.06,30.89,30.9989,1402,0
+BCUS.US,D,20241031,000000,30.59,30.64,30.5398,30.5398,5623,0
+BCUS.US,D,20241101,000000,30.55,30.693,30.55,30.55,6556,0
+BCUS.US,D,20241104,000000,30.78,30.78,30.645,30.6521,975,0
+BCUS.US,D,20241105,000000,30.65,31.05,30.65,31.05,7264,0
+BCUS.US,D,20241106,000000,31.92,32.3217,31.92,32.3217,3051,0
+BCUS.US,D,20241107,000000,32.43,32.43,32.3156,32.3156,1936,0
+BCUS.US,D,20241108,000000,32.5401,32.66,32.5401,32.555,2822,0
+BCUS.US,D,20241111,000000,32.465,32.48,32.39,32.3955,4559,0
+BCUS.US,D,20241112,000000,32.42,32.42,32.2215,32.2215,995,0
+BCUS.US,D,20241113,000000,32.2,32.42,32.2,32.2217,4890,0
+BCUS.US,D,20241114,000000,32.0999,32.22,31.86,31.8623,6873,0
+BCUS.US,D,20241115,000000,31.71,31.71,31.29,31.3327,3161,0
+BCUS.US,D,20241118,000000,31.34,31.51,31.34,31.4,5259,0
+BCUS.US,D,20241119,000000,31.16,31.49,31.16,31.4828,6442,0
+BCUS.US,D,20241120,000000,31.35,31.5598,31.28,31.5598,2102,0
+BCUS.US,D,20241121,000000,31.77,32.06,31.77,31.9886,2502,0
+BCUS.US,D,20241122,000000,32.19,32.2849,32.04,32.2849,2634,0
+BCUS.US,D,20241125,000000,32.5,32.5,32.32,32.39,23579,0
+BCUS.US,D,20241126,000000,32.43,32.55,32.43,32.51,7237,0
+BCUS.US,D,20241127,000000,32.53,32.54,32.34,32.3647,6963,0
+BCUS.US,D,20241129,000000,32.49,32.6,32.45,32.5247,2029,0
+BCUS.US,D,20241202,000000,32.5,32.51,32.4498,32.4569,1870,0
+BCUS.US,D,20241203,000000,32.43,32.49,32.42,32.4671,3871,0
+BCUS.US,D,20241204,000000,32.58,32.6116,32.56,32.6116,1034,0
+BCUS.US,D,20241205,000000,32.41,32.54,32.1301,32.1301,4164,0
+BCUS.US,D,20241206,000000,32.28,32.28,32.13,32.1315,9495,0
+BCUS.US,D,20241209,000000,31.81,31.8601,31.762,31.81,2905,0
+BCUS.US,D,20241210,000000,31.57,31.78,31.5699,31.59,5707,0
+BCUS.US,D,20241211,000000,31.61,31.78,31.61,31.69,4101,0
+BCUS.US,D,20241212,000000,31.62,31.65,31.59,31.5985,24815,0
+BCUS.US,D,20241213,000000,31.83,31.91,31.74,31.8348,1861,0
+BCUS.US,D,20241216,000000,32.03,32.03,31.9701,31.9923,505,0
+BCUS.US,D,20241217,000000,31.6369,31.72,31.51,31.6005,2762,0
+BCUS.US,D,20241218,000000,31.55,31.72,30.67,30.69,27589,0
+BCUS.US,D,20241219,000000,30.815,30.94,30.4974,30.4974,18045,0
+BCUS.US,D,20241220,000000,30.56,30.8701,30.55,30.7098,13358,0
+BCUS.US,D,20241223,000000,30.72,30.82,30.56,30.8,11402,0
+BCUS.US,D,20241224,000000,30.9238,31.108,30.9238,31.108,466,0
+BCUS.US,D,20241226,000000,31.055,31.1004,31.055,31.1002,501,0
+BCUS.US,D,20241227,000000,30.8,30.92,30.61,30.81,249566,0
+BCUS.US,D,20241230,000000,30.53,30.53,30.48,30.48,3901,0
+BCUS.US,D,20241231,000000,30.5,30.5,30.4,30.44,4014,0
+BCUS.US,D,20250102,000000,30.574,30.69,30.18,30.28,14823,0
+BCUS.US,D,20250103,000000,30.64,30.64,30.45,30.6206,1778,0
+BCUS.US,D,20250106,000000,30.84,30.84,30.6,30.61,5280,0
+BCUS.US,D,20250107,000000,30.64,30.67,30.395,30.4667,9435,0
+BCUS.US,D,20250108,000000,30.46,30.7,30.44,30.7,11033,0
+BCUS.US,D,20250110,000000,30.31,30.43,30.1657,30.21,12883,0
+BCUS.US,D,20250113,000000,30.3,30.35,30.25,30.3292,3075,0
+BCUS.US,D,20250114,000000,30.43,30.52,30.25,30.41,13421,0
+BCUS.US,D,20250115,000000,30.8,30.89,30.63,30.64,7108,0
+BCUS.US,D,20250116,000000,30.9101,30.9101,30.84,30.84,3358,0
+BCUS.US,D,20250117,000000,31,31.09,30.9979,30.998,4546,0
+BCUS.US,D,20250121,000000,31.2652,31.3849,31.2652,31.3849,8517,0
+BCUS.US,D,20250122,000000,31.6,31.62,31.53,31.5437,476725,0
+BCUS.US,D,20250123,000000,31.59,31.63,31.5,31.605,5224,0
+BCUS.US,D,20250124,000000,31.66,31.66,31.47,31.5443,9238,0
+BCUS.US,D,20250127,000000,30.6902,30.6902,30.37,30.51,1172,0
+BCUS.US,D,20250128,000000,30.49,30.6899,30.42,30.6391,9697,0
+BCUS.US,D,20250129,000000,30.73,30.73,30.53,30.5829,3097,0
+BCUS.US,D,20250130,000000,31.01,31.1055,30.94,31.1055,3095,0
+BCUS.US,D,20250131,000000,30.841,31.15,30.83,30.9,38570,0
+BCUS.US,D,20250203,000000,30.42,31.26,30.33,30.69,16561,0
+BCUS.US,D,20250204,000000,30.73,30.73,30.6437,30.667,5589,0
+BCUS.US,D,20250205,000000,30.66,30.92,30.66,30.92,3025,0
+BCUS.US,D,20250206,000000,31.08,31.09,31.06,31.09,3347,0
+BCUS.US,D,20250207,000000,30.9099,31.2,30.8216,30.8216,1243,0
+BCUS.US,D,20250210,000000,31.01,31.13,30.91,31.055,80187,0
+BCUS.US,D,20250211,000000,30.92,31.0546,30.88,31.0546,32064,0
+BCUS.US,D,20250212,000000,30.7,30.8466,30.7,30.8466,2942,0
+BCUS.US,D,20250213,000000,31.018,31.22,31.018,31.22,8030,0
+BCUS.US,D,20250214,000000,31.16,31.23,31.075,31.11,22871,0
+BCUS.US,D,20250218,000000,30.99,31.12,30.99,31.11,6850,0
+BCUS.US,D,20250219,000000,31.17,31.19,31.17,31.19,3512,0
+BCUS.US,D,20250220,000000,31.05,31.05,30.93,30.97,2045,0
+BCUS.US,D,20250221,000000,31.03,31.03,30.38,30.46,256963,0
+BCUS.US,D,20250224,000000,30.42,30.6,30.38,30.4,65222,0
+BCUS.US,D,20250225,000000,30.365,30.51,30.08,30.08,52770,0
+BCUS.US,D,20250226,000000,30.52,30.63,30.3665,30.3665,4277,0
+BCUS.US,D,20250227,000000,30.44,30.55,30.1251,30.1251,4820,0
+BCUS.US,D,20250228,000000,30.27,30.5053,30.1001,30.5053,7925,0
+BCUS.US,D,20250303,000000,30.56,30.56,29.8899,29.89,14767,0
+BCUS.US,D,20250304,000000,29.66,29.78,29.33,29.5,2905,0
+BCUS.US,D,20250305,000000,29.63,29.85,29.49,29.8288,11926,0
+BCUS.US,D,20250306,000000,29.41,29.52,29.29,29.4605,3907,0
+BCUS.US,D,20250307,000000,29.43,29.7834,29.43,29.7834,177023,0
+BCUS.US,D,20250310,000000,29.45,29.6,29.09,29.27,11905,0
+BCUS.US,D,20250311,000000,28.87,29.3,28.87,29.0153,3223,0
+BCUS.US,D,20250312,000000,28.91,28.945,28.88,28.9045,8318,0
+BCUS.US,D,20250313,000000,28.78,28.83,28.6361,28.6361,4910,0
+BCUS.US,D,20250314,000000,28.91,29.23,28.91,29.22,32924,0
+BCUS.US,D,20250317,000000,29.42,29.5962,29.09,29.5254,4543,0
+BCUS.US,D,20250318,000000,29.2101,29.2101,29.12,29.12,1667,0
+BCUS.US,D,20250319,000000,29.39,29.5207,29.39,29.5207,2456,0
+BCUS.US,D,20250320,000000,29.56,29.599,29.3826,29.3826,4041,0
+BCUS.US,D,20250321,000000,29.12,29.3,29.01,29.28,171543,0
+BCUS.US,D,20250324,000000,29.67,29.82,29.63,29.74,9350,0
+BCUS.US,D,20250325,000000,29.85,29.895,29.8,29.8696,10162,0
+BCUS.US,D,20250326,000000,29.95,29.99,29.58,29.68,2484,0
+BCUS.US,D,20250327,000000,29.68,29.74,29.6646,29.6646,677,0
+BCUS.US,D,20250328,000000,29.37,29.37,29.1461,29.1461,2820,0
+BCUS.US,D,20250331,000000,29.083,29.38,28.9717,29.34,10860,0
+BCUS.US,D,20250401,000000,29.16,29.4383,29.16,29.4383,6262,0
+BCUS.US,D,20250402,000000,29.37,29.7584,29.37,29.7584,6661,0
+BCUS.US,D,20250403,000000,28.97,28.97,28.6641,28.6641,2111,0
+BCUS.US,D,20250404,000000,27.95,27.99,26.99,27,1317628,0
+BCUS.US,D,20250407,000000,26.19,27.64,26.19,26.8258,244211,0
+BCUS.US,D,20250408,000000,27.3001,27.3001,26.5115,26.65,7516,0
+BCUS.US,D,20250409,000000,26.68,28.7048,26.43,28.5806,10042,0
+BCUS.US,D,20250410,000000,28.09,28.28,27.68,28.0738,36806,0
+BCUS.US,D,20250411,000000,28.015,28.61,27.96,28.54,12259,0
+BCUS.US,D,20250414,000000,29,29,28.755,28.85,16004,0
+BCUS.US,D,20250415,000000,28.99,28.99,28.7147,28.7147,11828,0
+BCUS.US,D,20250416,000000,28.605,28.605,27.99,28.2389,5473,0
+BCUS.US,D,20250417,000000,28.207,28.3999,28.207,28.2354,1852,0
+BCUS.US,D,20250421,000000,27.74,27.74,27.36,27.5719,395,0
+BCUS.US,D,20250422,000000,28.09,28.279,28.0899,28.279,880,0
+BCUS.US,D,20250423,000000,29.1,29.1,28.63,28.6762,7341,0
+BCUS.US,D,20250424,000000,29.04,29.1988,28.68,29.1988,4926,0
+BCUS.US,D,20250425,000000,29.04,29.1355,29.04,29.1355,1246,0
+BCUS.US,D,20250428,000000,29.27,29.27,29,29.2049,7725,0
+BCUS.US,D,20250429,000000,29.2001,29.4511,29.2001,29.4511,5563,0
+BCUS.US,D,20250430,000000,29.21,29.7691,29.21,29.7691,8347,0
+BCUS.US,D,20250501,000000,29.985,29.985,29.8419,29.8419,5755,0
+BCUS.US,D,20250502,000000,30.05,30.2081,30.05,30.1382,3585,0
+BCUS.US,D,20250505,000000,29.94,30.16,29.92,30.0543,5360,0
+BCUS.US,D,20250506,000000,29.85,30.0273,29.78,30.0273,3323,0
+BCUS.US,D,20250507,000000,30.08,30.28,30.08,30.1804,1566,0
+BCUS.US,D,20250508,000000,30.29,30.36,30.1957,30.1957,4632,0
+BCUS.US,D,20250509,000000,30.16,30.16,30.1488,30.1488,1283,0
+BCUS.US,D,20250512,000000,30.56,30.725,30.465,30.725,1314,0
+BCUS.US,D,20250513,000000,30.84,31.0499,30.84,30.9103,3313,0
+BCUS.US,D,20250514,000000,30.79,30.79,30.7616,30.7616,334,0
+BCUS.US,D,20250515,000000,30.7901,31.1,30.7,31.0656,3002,0
+BCUS.US,D,20250516,000000,31.04,31.3144,31.04,31.3144,2690,0
+BCUS.US,D,20250519,000000,31.37,31.4054,31.37,31.4054,965,0
+BCUS.US,D,20250520,000000,31.34,31.4,31.24,31.3041,9787,0
+BCUS.US,D,20250521,000000,31.18,31.23,30.93,30.93,12370,0
+BCUS.US,D,20250522,000000,30.9001,31.01,30.83,30.8945,10204,0
+BCUS.US,D,20250523,000000,30.72,30.915,30.71,30.8007,9196,0
+BCUS.US,D,20250527,000000,31.27,31.29,31.24,31.2616,2017,0
+BCUS.US,D,20250528,000000,31.28,31.32,31.11,31.11,3683,0
+BCUS.US,D,20250529,000000,30.96,31.13,30.96,31.13,10058,0
+BCUS.US,D,20250530,000000,31.0905,31.2203,31.01,31.2203,11528,0
+BCUS.US,D,20250602,000000,31.138,31.28,31.09,31.28,1811,0
+BCUS.US,D,20250603,000000,31.26,31.41,31.23,31.4075,6293,0
+BCUS.US,D,20250604,000000,31.42,31.42,31.22,31.22,5299,0
+BCUS.US,D,20250605,000000,31.2,31.28,31.12,31.1395,7748,0
+BCUS.US,D,20250606,000000,31.32,31.37,31.23,31.2836,2665,0
+BCUS.US,D,20250609,000000,30.96,31.04,30.9502,30.9502,4014,0
+BCUS.US,D,20250610,000000,31.03,31.03,30.77,30.9036,5501,0
+BCUS.US,D,20250611,000000,30.74,30.9,30.74,30.7596,987,0
+BCUS.US,D,20250612,000000,30.77,30.95,30.77,30.95,4297,0
+BCUS.US,D,20250613,000000,30.77,30.7901,30.5,30.5012,18490,0
+BCUS.US,D,20250616,000000,30.79,30.79,30.61,30.6362,5682,0
+BCUS.US,D,20250617,000000,30.5301,30.62,30.4723,30.4723,6675,0
+BCUS.US,D,20250618,000000,30.56,30.6,30.4416,30.4416,11905,0
+BCUS.US,D,20250620,000000,30.51,30.5999,30.41,30.4856,5641,0
+BCUS.US,D,20250623,000000,30.64,30.89,30.6,30.89,6188,0
+BCUS.US,D,20250624,000000,30.87,31.11,30.87,31.06,10467,0
+BCUS.US,D,20250625,000000,31.02,31.02,30.897,30.897,3281,0
+BCUS.US,D,20250626,000000,30.99,31.1001,30.99,31.1001,1386,0
+BCUS.US,D,20250627,000000,31.36,31.36,31.13,31.2462,5711,0
+BCUS.US,D,20250630,000000,31.2801,31.5146,31.2801,31.5146,7883,0
+BCUS.US,D,20250701,000000,31.47,31.62,31.46,31.5895,8083,0
+BCUS.US,D,20250702,000000,31.46,31.5403,31.38,31.5403,6448,0
+BCUS.US,D,20250703,000000,31.83,31.87,31.7801,31.8418,5490,0
+BCUS.US,D,20250708,000000,31.64,31.6401,31.51,31.51,5326,0
+BCUS.US,D,20250709,000000,31.6,31.7359,31.6,31.7359,1666,0
+BCUS.US,D,20250710,000000,31.75,31.9,31.74,31.74,5049,0
+BCUS.US,D,20250711,000000,31.65,31.6506,31.65,31.6506,5783,0
+BCUS.US,D,20250714,000000,31.67,31.7999,31.67,31.7598,6955,0
+BCUS.US,D,20250715,000000,31.65,31.65,31.44,31.44,2285,0
+BCUS.US,D,20250716,000000,31.43,31.64,31.43,31.6,9547,0
+BCUS.US,D,20250717,000000,31.89,31.989,31.89,31.989,1682,0
+BCUS.US,D,20250718,000000,31.9,32.07,31.89,31.9547,3441,0
+BCUS.US,D,20250721,000000,31.99,31.99,31.92,31.9386,4507,0
+BCUS.US,D,20250722,000000,32.02,32.07,32.02,32.0528,4476,0
+BCUS.US,D,20250723,000000,32.185,32.27,32.185,32.2576,8169,0
+BCUS.US,D,20250724,000000,32.4001,32.4058,32.4001,32.4058,133,0
+BCUS.US,D,20250725,000000,32.47,32.57,32.43,32.5536,4426,0
+BCUS.US,D,20250728,000000,32.43,32.59,32.31,32.395,4811,0
+BCUS.US,D,20250729,000000,32.48,32.51,32.37,32.48,8548,0
+BCUS.US,D,20250730,000000,32.34,32.34,32.2271,32.2271,155,0
+BCUS.US,D,20250731,000000,32.11,32.21,31.89,31.8983,1206,0
+BCUS.US,D,20250801,000000,31.4617,31.5049,31.355,31.5049,4361,0
+BCUS.US,D,20250804,000000,31.84,31.9559,31.8316,31.9559,619,0
+BCUS.US,D,20250805,000000,31.42,31.59,31.2901,31.3707,6080,0
+BCUS.US,D,20250806,000000,31.3827,31.57,31.3827,31.5372,5630,0
+BCUS.US,D,20250807,000000,31.51,31.85,31.49,31.5519,4200,0
+BCUS.US,D,20250808,000000,31.65,31.83,31.65,31.7697,1634,0
+BCUS.US,D,20250811,000000,31.89,31.91,31.7571,31.7571,8688,0
+BCUS.US,D,20250812,000000,31.86,32.16,31.86,32.1554,3061,0
+BCUS.US,D,20250813,000000,32.19,32.3085,32.19,32.3085,4904,0
+BCUS.US,D,20250814,000000,32.03,32.16,32.03,32.1202,6747,0
+BCUS.US,D,20250815,000000,31.93,31.93,31.8895,31.8895,3034,0
+BCUS.US,D,20250818,000000,31.97,31.9769,31.97,31.9769,2101,0
+BCUS.US,D,20250819,000000,32.0601,32.0601,31.98,32.02,6222,0
+BCUS.US,D,20250820,000000,31.98,32.07,31.98,32.061,3994,0
+BCUS.US,D,20250821,000000,31.9601,32.045,31.9,31.9091,17193,0
+BCUS.US,D,20250822,000000,32.3626,32.4244,32.2743,32.2743,1181,0
+BCUS.US,D,20250825,000000,32.24,32.24,32.1001,32.1098,1489,0
+BCUS.US,D,20250826,000000,32.24,32.2757,32.19,32.2757,4209,0
+BCUS.US,D,20250827,000000,32.3699,32.41,32.35,32.374,3350,0
+BCUS.US,D,20250828,000000,32.36,32.4,32.36,32.4,10207,0
+BCUS.US,D,20250829,000000,32.4,32.4,32.1,32.1335,128657,0
+BCUS.US,D,20250902,000000,31.82,32.0289,31.82,32.0289,9502,0
+BCUS.US,D,20250903,000000,31.96,32.06,31.87,32.0292,294451,0
+BCUS.US,D,20250904,000000,32.04,32.2851,32.04,32.2851,25267,0
+BCUS.US,D,20250905,000000,32.14,32.61,32.14,32.2919,7292,0
+BCUS.US,D,20250908,000000,32.32,32.431,32.32,32.431,2324,0
+BCUS.US,D,20250909,000000,32.268,32.37,32.268,32.3518,2326,0
+BCUS.US,D,20250910,000000,32.88,32.88,32.67,32.78,5294,0
+BCUS.US,D,20250911,000000,33.09,33.11,33.05,33.05,8339,0
+BCUS.US,D,20250912,000000,32.97,33.04,32.7966,32.7966,8249,0
+BCUS.US,D,20250915,000000,32.8,32.8,32.7738,32.7738,3238,0
+BCUS.US,D,20250916,000000,32.64,32.6406,32.63,32.6406,869,0
+BCUS.US,D,20250917,000000,32.56,32.6,32.56,32.5814,5369,0
+BCUS.US,D,20250918,000000,32.7,32.75,32.6175,32.6175,6058,0
+BCUS.US,D,20250919,000000,32.63,32.7704,32.63,32.7704,1877,0
+BCUS.US,D,20250922,000000,32.6925,32.88,32.62,32.8609,6516,0
+BCUS.US,D,20250923,000000,32.85,32.85,32.65,32.7752,5244,0
+BCUS.US,D,20250924,000000,32.6561,32.6642,32.6561,32.6642,296,0
+BCUS.US,D,20250925,000000,32.5,32.55,32.42,32.55,13378,0
+BCUS.US,D,20250926,000000,32.71,32.72,32.69,32.7089,4701,0
+BCUS.US,D,20250929,000000,32.59,32.59,32.5272,32.5441,3878,0
+BCUS.US,D,20250930,000000,32.7,32.8019,32.62,32.8019,4665,0
+BCUS.US,D,20251001,000000,32.62,32.7548,32.62,32.7012,11303,0
+BCUS.US,D,20251002,000000,32.57,32.63,32.5554,32.5554,1193,0
+BCUS.US,D,20251003,000000,32.62,32.62,32.52,32.5568,7250,0
+BCUS.US,D,20251006,000000,32.57,32.57,32.41,32.4548,9947,0
+BCUS.US,D,20251007,000000,32.38,32.4015,32.38,32.4015,7624,0
+BCUS.US,D,20251008,000000,32.45,32.53,32.45,32.5273,4307,0
+BCUS.US,D,20251009,000000,32.27,32.56,32.2555,32.2555,2918,0
+BCUS.US,D,20251010,000000,32.14,32.29,31.95,31.9616,4011,0
+BCUS.US,D,20251013,000000,32.245,32.26,32.24,32.26,6341,0
+BCUS.US,D,20251014,000000,32.28,32.5,32.26,32.38,3785,0
+BCUS.US,D,20251015,000000,32.27,32.28,32.27,32.28,9873,0
+BCUS.US,D,20251016,000000,32.1141,32.21,31.8403,31.8616,3917,0
+BCUS.US,D,20251017,000000,32.05,32.16,31.99,32.1375,25718,0
+BCUS.US,D,20251020,000000,32.33,32.42,32.33,32.42,4205,0
+BCUS.US,D,20251021,000000,32.29,32.5,32.29,32.4898,11624,0
+BCUS.US,D,20251022,000000,32.43,32.43,32.4175,32.4175,7777,0
+BCUS.US,D,20251023,000000,32.5106,32.54,32.42,32.5203,7531,0
+BCUS.US,D,20251024,000000,32.6083,32.76,32.5529,32.5529,1207,0
+BCUS.US,D,20251027,000000,32.64,32.6603,32.5917,32.6603,4023,0
+BCUS.US,D,20251028,000000,32.6425,32.7465,32.6296,32.6296,6511,0
+BCUS.US,D,20251029,000000,32.62,32.68,32.42,32.4552,3013,0
+BCUS.US,D,20251030,000000,32.73,32.74,32.4413,32.4482,4887,0
+BCUS.US,D,20251031,000000,32.28,32.38,32.2233,32.2233,3080,0
+BCUS.US,D,20251103,000000,31.98,32.15,31.9,31.9609,3648,0
+BCUS.US,D,20251104,000000,31.81,31.86,31.73,31.85,13187,0
+BCUS.US,D,20251105,000000,32.06,32.23,31.82,32.1011,11553,0
+BCUS.US,D,20251106,000000,31.97,32.0299,31.9,31.9801,3934,0
+BCUS.US,D,20251107,000000,31.79,32.1863,31.79,32.1863,5979,0
+BCUS.US,D,20251110,000000,32.367,32.4469,32.3667,32.4469,3578,0
+BCUS.US,D,20251111,000000,32.45,32.58,32.45,32.4822,4305,0
+BCUS.US,D,20251112,000000,32.64,32.64,32.5986,32.5986,4711,0
+BCUS.US,D,20251113,000000,32.3,32.3,32.2028,32.2028,6009,0
+BCUS.US,D,20251114,000000,32.2258,32.2258,32.075,32.1205,2585,0
+BCUS.US,D,20251117,000000,31.95,32.09,31.72,31.766,10917,0
+BCUS.US,D,20251118,000000,31.667,31.84,31.6,31.6914,5035,0
+BCUS.US,D,20251119,000000,31.68,31.783,31.6162,31.7572,7495,0
+BCUS.US,D,20251120,000000,32.06,32.09,31.33,31.33,12587,0
+BCUS.US,D,20251121,000000,31.48,31.88,31.43,31.7389,8098,0
+BCUS.US,D,20251124,000000,31.73,31.96,31.73,31.7732,10035,0
+BCUS.US,D,20251125,000000,32.27,32.345,32.26,32.3419,3133,0
+BCUS.US,D,20251126,000000,32.47,32.53,32.45,32.454,3836,0
+BCUS.US,D,20251128,000000,32.52,32.5309,32.52,32.5309,514,0
+BCUS.US,D,20251201,000000,32.39,32.39,32.3052,32.3052,3590,0
+BCUS.US,D,20251202,000000,32.3277,32.35,32.241,32.2817,4971,0
+BCUS.US,D,20251203,000000,32.26,32.3683,32.26,32.3683,3885,0
+BCUS.US,D,20251204,000000,32.34,32.4,32.29,32.3378,3946,0
+BCUS.US,D,20251205,000000,32.39,32.46,32.32,32.46,3898,0
+BCUS.US,D,20251208,000000,32.23,32.23,32.11,32.1189,10830,0
+BCUS.US,D,20251209,000000,32.09,32.17,31.97,31.984,6761,0
+BCUS.US,D,20251210,000000,31.92,32.21,31.91,32.1791,4449,0
+BCUS.US,D,20251211,000000,32.34,32.4,32.34,32.399,3922,0
+BCUS.US,D,20251212,000000,32.06,32.0708,32.04,32.0708,4122,0
+BCUS.US,D,20251215,000000,32.12,32.12,32,32.07,7932,0
+BCUS.US,D,20251216,000000,31.95,32.0139,31.9,32.0138,5745,0
+BCUS.US,D,20251217,000000,31.95,31.95,31.85,31.85,5718,0
+BCUS.US,D,20251218,000000,32.06,32.06,31.89,31.9407,2186,0
+BCUS.US,D,20251219,000000,32.13,32.2002,32.13,32.2002,5227,0
+BCUS.US,D,20251222,000000,32.28,32.57,32.28,32.5003,2138,0
+BCUS.US,D,20251223,000000,32.5,32.62,32.47,32.57,7372,0
+BCUS.US,D,20251224,000000,32.64,32.73,32.64,32.6797,4734,0
+BCUS.US,D,20251226,000000,32.6493,32.6542,32.58,32.6542,7653,0
+BCUS.US,D,20251229,000000,32.56,32.62,32.555,32.62,7919,0
+BCUS.US,D,20251230,000000,32.51,32.54,32.49,32.53,4979,0
+BCUS.US,D,20251231,000000,32.37,32.42,32.2762,32.2762,4531,0
+BCUS.US,D,20260102,000000,32.31,32.3237,32.31,32.3237,414,0
+BCUS.US,D,20260105,000000,32.58,32.606,32.46,32.49,8420,0
+BCUS.US,D,20260106,000000,32.36,32.7299,32.36,32.6929,5320,0
+BCUS.US,D,20260107,000000,32.7,32.72,32.59,32.59,11221,0
+BCUS.US,D,20260108,000000,32.75,32.75,32.67,32.72,6093,0
+BCUS.US,D,20260109,000000,32.88,33.05,32.88,33.01,6135,0
+BCUS.US,D,20260112,000000,33.05,33.12,33.03,33.1147,4053,0
+BCUS.US,D,20260113,000000,32.89,33.11,32.89,33.0245,6490,0
+BCUS.US,D,20260114,000000,32.96,32.9895,32.83,32.9895,3891,0
+BCUS.US,D,20260115,000000,33.2,33.27,33.127,33.127,30179,0
+BCUS.US,D,20260116,000000,33.1,33.2101,33.1,33.2,9352,0
+BCUS.US,D,20260120,000000,32.84,32.91,32.69,32.71,5971,0
+BCUS.US,D,20260121,000000,32.9,33.165,32.9,33.1604,9904,0
+BCUS.US,D,20260122,000000,33.07,33.3,33,33.047,32652,0
+BCUS.US,D,20260123,000000,32.87,32.98,32.87,32.98,6331,0
+BCUS.US,D,20260126,000000,33.125,33.18,33.0765,33.1069,8272,0
+BCUS.US,D,20260127,000000,33.0401,33.1359,33.02,33.1359,5029,0
+BCUS.US,D,20260128,000000,32.8201,32.86,32.8,32.86,7312,0
+BCUS.US,D,20260129,000000,33.25,33.49,33.08,33.49,3710,0
+BCUS.US,D,20260130,000000,32.995,33.1,32.87,33.03,7348,0
+BCUS.US,D,20260202,000000,33.3,33.31,33.05,33.2924,1938,0
+BCUS.US,D,20260203,000000,32.99,32.99,32.691,32.85,5402,0
+BCUS.US,D,20260204,000000,32.67,32.88,32.42,32.5513,3412,0
+BCUS.US,D,20260205,000000,32.48,32.48,32.35,32.38,1461,0
+BCUS.US,D,20260206,000000,33.11,33.428,33.11,33.428,7324,0
+BCUS.US,D,20260209,000000,33.69,33.71,33.66,33.6774,3998,0
+BCUS.US,D,20260210,000000,33.84,33.85,33.5966,33.5966,4766,0
+BCUS.US,D,20260211,000000,33.87,33.87,33.56,33.6569,2598,0
+BCUS.US,D,20260212,000000,33.78,33.8,33.07,33.07,8291,0
+BCUS.US,D,20260213,000000,33.36,33.62,33.36,33.478,4122,0
+BCUS.US,D,20260217,000000,33.275,33.525,33.275,33.47,10934,0
+BCUS.US,D,20260218,000000,33.76,33.77,33.44,33.5,5924,0

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

@@ -0,0 +1,1561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDEC.US,D,20191203,000000,26.29,26.29,25.99,26.1152,28347,0
+BDEC.US,D,20191204,000000,26.2399,26.3099,26.21,26.24,288652,0
+BDEC.US,D,20191205,000000,26.42,26.42,26.2,26.2725,27682,0
+BDEC.US,D,20191206,000000,26.52,26.52,26.39,26.4601,66171,0
+BDEC.US,D,20191209,000000,26.56,26.56,26.4072,26.4072,29106,0
+BDEC.US,D,20191210,000000,26.36,26.4256,26.33,26.3699,63398,0
+BDEC.US,D,20191211,000000,26.55,26.55,26.39,26.4331,43490,0
+BDEC.US,D,20191212,000000,26.53,26.6699,26.52,26.6,83191,0
+BDEC.US,D,20191213,000000,26.68,26.68,26.54,26.605,39398,0
+BDEC.US,D,20191216,000000,26.85,26.85,26.72,26.75,40764,0
+BDEC.US,D,20191217,000000,26.85,26.85,26.71,26.75,46857,0
+BDEC.US,D,20191218,000000,26.76,26.7899,26.7,26.76,69784,0
+BDEC.US,D,20191219,000000,26.77,26.83,26.7601,26.7601,46322,0
+BDEC.US,D,20191220,000000,26.98,26.98,26.8678,26.8945,7568,0
+BDEC.US,D,20191223,000000,26.9081,26.94,26.8773,26.8985,11583,0
+BDEC.US,D,20191224,000000,26.8881,26.8895,26.85,26.8573,2910,0
+BDEC.US,D,20191226,000000,26.86,26.9758,26.86,26.9758,4735,0
+BDEC.US,D,20191227,000000,26.97,27.02,26.95,26.9702,20856,0
+BDEC.US,D,20191230,000000,26.95,26.95,26.8805,26.8952,18310,0
+BDEC.US,D,20191231,000000,26.85,26.919,26.81,26.9122,19043,0
+BDEC.US,D,20200102,000000,27.0138,27.04,26.96,27.04,238908,0
+BDEC.US,D,20200103,000000,26.96,27.005,26.9502,26.9502,12714,0
+BDEC.US,D,20200106,000000,26.9302,27.0102,26.9302,27.0102,12042,0
+BDEC.US,D,20200107,000000,27.09,27.09,26.965,26.9884,9163,0
+BDEC.US,D,20200108,000000,27,27.11,27,27.0657,2644,0
+BDEC.US,D,20200109,000000,27.29,27.29,27.1361,27.17,3358,0
+BDEC.US,D,20200110,000000,27.1978,27.2093,27.101,27.125,7877,0
+BDEC.US,D,20200113,000000,27.21,27.2515,27.21,27.2515,1044,0
+BDEC.US,D,20200114,000000,27.23,27.2748,27.22,27.2352,4641,0
+BDEC.US,D,20200115,000000,27.276,27.33,27.2645,27.2645,5003,0
+BDEC.US,D,20200116,000000,27.34,27.4033,27.33,27.4033,2493,0
+BDEC.US,D,20200117,000000,27.4271,27.49,27.4271,27.49,2833,0
+BDEC.US,D,20200121,000000,27.45,27.51,27.4235,27.4235,12826,0
+BDEC.US,D,20200122,000000,27.4944,27.52,27.4498,27.4498,891,0
+BDEC.US,D,20200123,000000,27.374,27.46,27.374,27.46,1095,0
+BDEC.US,D,20200124,000000,27.3221,27.3221,27.315,27.3174,2115,0
+BDEC.US,D,20200127,000000,27.09,27.1,27.03,27.0545,1959,0
+BDEC.US,D,20200128,000000,27.2571,27.2571,27.1921,27.2376,870,0
+BDEC.US,D,20200129,000000,27.22,27.24,27.2074,27.2074,1066,0
+BDEC.US,D,20200130,000000,27.0787,27.2386,27.0787,27.2386,500,0
+BDEC.US,D,20200131,000000,26.9386,26.9386,26.9386,26.9386,62,0
+BDEC.US,D,20200203,000000,27.05,27.128,27.0325,27.0606,27675,0
+BDEC.US,D,20200204,000000,27.3,27.345,27.2953,27.2953,20213,0
+BDEC.US,D,20200205,000000,27.445,27.49,27.435,27.4689,7151,0
+BDEC.US,D,20200206,000000,27.57,27.57,27.5566,27.5566,1118,0
+BDEC.US,D,20200207,000000,27.48,27.5,27.4612,27.4612,3333,0
+BDEC.US,D,20200210,000000,27.49,27.56,27.48,27.56,6845,0
+BDEC.US,D,20200211,000000,27.71,27.71,27.6148,27.6148,540,0
+BDEC.US,D,20200212,000000,27.6821,27.7,27.68,27.7,7630,0
+BDEC.US,D,20200213,000000,27.74,27.75,27.6929,27.6929,411,0
+BDEC.US,D,20200214,000000,27.7026,27.7102,27.66,27.7102,829,0
+BDEC.US,D,20200218,000000,27.7095,27.7095,27.6521,27.681,1928,0
+BDEC.US,D,20200219,000000,27.7767,27.7767,27.7767,27.7767,3,0
+BDEC.US,D,20200220,000000,27.58,27.7125,27.58,27.7125,4300,0
+BDEC.US,D,20200221,000000,27.53,27.57,27.491,27.5346,7899,0
+BDEC.US,D,20200224,000000,27.0999,27.13,26.9816,26.9816,3033,0
+BDEC.US,D,20200225,000000,26.7768,26.8196,26.3795,26.4368,5726,0
+BDEC.US,D,20200226,000000,26.71,26.71,26.35,26.3618,2951,0
+BDEC.US,D,20200227,000000,26.01,26.27,25.6675,25.6675,207634,0
+BDEC.US,D,20200228,000000,25.11,25.31,24.84,25.2215,99347,0
+BDEC.US,D,20200302,000000,25.41,26.1568,25.36,26.1568,52384,0
+BDEC.US,D,20200303,000000,26.1107,26.4678,25.5321,25.7405,113398,0
+BDEC.US,D,20200304,000000,26.01,26.429,25.97,26.429,49672,0
+BDEC.US,D,20200305,000000,26,26.08,25.66,25.93,15890,0
+BDEC.US,D,20200306,000000,25.285,25.4681,25,25.3836,30258,0
+BDEC.US,D,20200309,000000,24.15,24.4065,24,24.1166,9211,0
+BDEC.US,D,20200310,000000,24.69,24.7857,23.9,24.7857,53619,0
+BDEC.US,D,20200311,000000,24.33,24.33,23.9566,23.9584,5378,0
+BDEC.US,D,20200312,000000,22.52,23.28,22.413,22.413,9752,0
+BDEC.US,D,20200313,000000,22.6888,23.5666,22.5301,23.5666,906,0
+BDEC.US,D,20200316,000000,22.02,22.44,21.5915,21.5915,6422,0
+BDEC.US,D,20200317,000000,21.58,22.2909,21.58,22.26,191111,0
+BDEC.US,D,20200318,000000,21.2999,21.4667,20.8,21.3997,9674,0
+BDEC.US,D,20200319,000000,21.07,21.9,20.87,21.6795,11641,0
+BDEC.US,D,20200320,000000,21.74,21.78,21.1044,21.1044,7530,0
+BDEC.US,D,20200323,000000,20.91,20.9945,20.1401,20.6661,34278,0
+BDEC.US,D,20200324,000000,21.77,22.1818,21.56,22.1818,9288,0
+BDEC.US,D,20200325,000000,22.1,22.4918,22.1,22.4918,418,0
+BDEC.US,D,20200326,000000,23.05,23.3,23.05,23.2942,2362,0
+BDEC.US,D,20200327,000000,22.56,23.1351,22.56,22.8293,3985,0
+BDEC.US,D,20200330,000000,23.228,23.3789,23.1,23.3789,5504,0
+BDEC.US,D,20200331,000000,23.52,23.52,23.1239,23.1239,11650,0
+BDEC.US,D,20200401,000000,22.31,22.52,22.07,22.07,128023,0
+BDEC.US,D,20200402,000000,22.465,22.5592,22.3551,22.5592,6776,0
+BDEC.US,D,20200403,000000,22.415,22.46,22.27,22.38,3235,0
+BDEC.US,D,20200406,000000,23.53,23.5972,23.1,23.5872,3589,0
+BDEC.US,D,20200407,000000,23.8452,23.8452,23.6132,23.6132,508,0
+BDEC.US,D,20200408,000000,23.95,24.1016,23.95,24.1016,246,0
+BDEC.US,D,20200409,000000,24.301,24.52,24.29,24.3383,1509,0
+BDEC.US,D,20200413,000000,24,24.3,24,24.1886,2609,0
+BDEC.US,D,20200414,000000,24.53,24.6607,24.53,24.6201,30684,0
+BDEC.US,D,20200415,000000,24.36,24.42,24.3,24.31,6848,0
+BDEC.US,D,20200416,000000,24.231,24.4416,24.231,24.4416,8959,0
+BDEC.US,D,20200417,000000,24.47,24.9313,24.47,24.9313,3631,0
+BDEC.US,D,20200420,000000,24.6416,24.6416,24.6416,24.6416,1,0
+BDEC.US,D,20200421,000000,24.02,24.02,23.9561,23.9561,1269,0
+BDEC.US,D,20200422,000000,23.83,24.4532,23.83,24.4532,1819,0
+BDEC.US,D,20200423,000000,24.535,24.535,24.4173,24.4173,435,0
+BDEC.US,D,20200424,000000,24.431,24.6478,24.43,24.6418,3161,0
+BDEC.US,D,20200427,000000,25.03,25.03,25.0134,25.0134,884,0
+BDEC.US,D,20200428,000000,24.96,24.9724,24.9094,24.9094,18800,0
+BDEC.US,D,20200429,000000,25.3198,25.446,25.3198,25.4371,16117,0
+BDEC.US,D,20200430,000000,25.19,25.2,25.16,25.2,34830,0
+BDEC.US,D,20200501,000000,24.7421,24.7421,24.55,24.607,10910,0
+BDEC.US,D,20200504,000000,24.47,24.734,24.47,24.734,4470,0
+BDEC.US,D,20200505,000000,24.9533,24.9533,24.9533,24.9533,83,0
+BDEC.US,D,20200506,000000,24.911,25.0217,24.8596,24.8596,9351,0
+BDEC.US,D,20200507,000000,24.9401,25.04,24.94,25.04,3028,0
+BDEC.US,D,20200508,000000,25.3675,25.3675,25.3675,25.3675,2,0
+BDEC.US,D,20200511,000000,24.37,25.4192,24.37,25.4192,2821,0
+BDEC.US,D,20200512,000000,25.5,25.5,25.0929,25.0929,5000,0
+BDEC.US,D,20200513,000000,24.83,24.92,24.593,24.593,2687,0
+BDEC.US,D,20200514,000000,24.8361,24.8361,24.8361,24.8361,1,0
+BDEC.US,D,20200515,000000,24.8573,24.9462,24.8,24.9462,10219,0
+BDEC.US,D,20200518,000000,25.4222,25.5844,25.4222,25.5844,459,0
+BDEC.US,D,20200519,000000,25.4165,25.4165,25.4165,25.4165,1,0
+BDEC.US,D,20200520,000000,25.61,25.6491,25.55,25.6491,1794,0
+BDEC.US,D,20200521,000000,25.4601,25.54,25.46,25.54,316,0
+BDEC.US,D,20200522,000000,25.4501,25.5384,25.45,25.5384,200,0
+BDEC.US,D,20200526,000000,25.81,25.8275,25.81,25.8275,5580,0
+BDEC.US,D,20200527,000000,25.8653,26.0494,25.8653,26.0494,871,0
+BDEC.US,D,20200528,000000,26.135,26.26,26.0473,26.0473,11850,0
+BDEC.US,D,20200529,000000,25.86,26.16,25.79,26.1325,16775,0
+BDEC.US,D,20200601,000000,26.22,26.22,25.95,26.0409,9012,0
+BDEC.US,D,20200602,000000,26.08,26.16,26.08,26.14,11223,0
+BDEC.US,D,20200603,000000,26.26,26.55,26.26,26.55,19991,0
+BDEC.US,D,20200604,000000,26.56,26.6299,26.4,26.4257,124686,0
+BDEC.US,D,20200605,000000,26.855,27.08,26.855,27,23104,0
+BDEC.US,D,20200608,000000,27.08,27.1572,26.97,27.1572,13233,0
+BDEC.US,D,20200609,000000,27.02,27.02,26.9448,26.9836,1586,0
+BDEC.US,D,20200610,000000,26.89,27.1199,26.8491,26.8491,44565,0
+BDEC.US,D,20200611,000000,26.3606,26.3606,25.694,25.694,23391,0
+BDEC.US,D,20200612,000000,25.82,25.8591,25.64,25.8591,7052,0
+BDEC.US,D,20200615,000000,25.39,26.2,25.39,26.0917,8363,0
+BDEC.US,D,20200616,000000,27.05,27.05,26.245,26.3344,2850,0
+BDEC.US,D,20200617,000000,26.16,26.6,26.16,26.45,5988,0
+BDEC.US,D,20200618,000000,26.423,26.4599,26.2601,26.3785,6610,0
+BDEC.US,D,20200619,000000,26.91,26.91,26.12,26.3119,16713,0
+BDEC.US,D,20200622,000000,26.54,26.54,26.32,26.4251,86856,0
+BDEC.US,D,20200623,000000,26.94,26.94,26.58,26.61,4655,0
+BDEC.US,D,20200624,000000,26.11,26.11,26.047,26.047,112,0
+BDEC.US,D,20200625,000000,26.28,26.3799,26.17,26.2971,139447,0
+BDEC.US,D,20200626,000000,25.97,26.01,25.804,25.804,23655,0
+BDEC.US,D,20200629,000000,26.0883,26.16,25.94,26.16,9995,0
+BDEC.US,D,20200630,000000,26.3099,26.3992,26.234,26.3992,5891,0
+BDEC.US,D,20200701,000000,26.57,26.5882,26.38,26.4697,4503,0
+BDEC.US,D,20200702,000000,27.01,27.01,26.58,26.63,22358,0
+BDEC.US,D,20200706,000000,26.81,26.86,26.76,26.8403,37332,0
+BDEC.US,D,20200707,000000,26.86,26.86,26.71,26.71,6038,0
+BDEC.US,D,20200708,000000,26.68,26.8115,26.67,26.8115,13469,0
+BDEC.US,D,20200709,000000,26.825,26.825,26.4721,26.7195,2260,0
+BDEC.US,D,20200710,000000,26.84,26.9585,26.7097,26.9116,1852,0
+BDEC.US,D,20200713,000000,27,27.2099,26.7521,26.7521,7924,0
+BDEC.US,D,20200714,000000,26.7,26.9711,26.7,26.9711,2437,0
+BDEC.US,D,20200715,000000,27.1163,27.1163,27.1163,27.1163,1,0
+BDEC.US,D,20200716,000000,27.1182,27.1399,27.033,27.0833,3525,0
+BDEC.US,D,20200717,000000,27.14,27.175,27.1,27.175,5387,0
+BDEC.US,D,20200720,000000,27.145,27.39,27.145,27.3181,30744,0
+BDEC.US,D,20200721,000000,27.42,27.4589,27.3265,27.3265,6445,0
+BDEC.US,D,20200722,000000,27.41,27.4635,27.4,27.4635,74566,0
+BDEC.US,D,20200723,000000,27.46,27.46,27.2022,27.2151,9014,0
+BDEC.US,D,20200724,000000,27.02,27.15,27.02,27.118,32604,0
+BDEC.US,D,20200727,000000,27.23,27.32,27.14,27.32,12388,0
+BDEC.US,D,20200728,000000,27.2116,27.34,27.1541,27.155,12024,0
+BDEC.US,D,20200729,000000,27.2487,27.4399,27.21,27.3289,21474,0
+BDEC.US,D,20200730,000000,26.89,27.2,26.89,27.1998,8187,0
+BDEC.US,D,20200731,000000,27.46,27.46,27.21,27.3715,27437,0
+BDEC.US,D,20200803,000000,27.64,27.64,27.5136,27.5423,32432,0
+BDEC.US,D,20200804,000000,27.4818,27.6682,27.47,27.5968,67629,0
+BDEC.US,D,20200805,000000,27.72,27.72,27.7181,27.7181,307,0
+BDEC.US,D,20200806,000000,27.818,27.818,27.818,27.818,1,0
+BDEC.US,D,20200807,000000,27.805,27.832,27.72,27.832,20089,0
+BDEC.US,D,20200810,000000,27.88,27.96,27.8,27.8851,65212,0
+BDEC.US,D,20200811,000000,27.9489,27.97,27.7602,27.7602,897,0
+BDEC.US,D,20200812,000000,27.8901,27.9862,27.8901,27.9862,21195,0
+BDEC.US,D,20200813,000000,27.99,28.07,27.89,27.9528,13157,0
+BDEC.US,D,20200814,000000,27.955,27.955,27.8822,27.8822,718,0
+BDEC.US,D,20200817,000000,27.94,28.01,27.93,27.95,5435,0
+BDEC.US,D,20200818,000000,28,28.05,27.92,28,4357,0
+BDEC.US,D,20200819,000000,28.1273,28.1983,28.0166,28.0166,1901,0
+BDEC.US,D,20200820,000000,28.08,28.08,28.0614,28.0614,796,0
+BDEC.US,D,20200821,000000,28.05,28.1284,28.01,28.1284,2157,0
+BDEC.US,D,20200824,000000,28.24,28.3023,28.16,28.3023,2675,0
+BDEC.US,D,20200825,000000,28.28,28.3201,28.22,28.3201,1448,0
+BDEC.US,D,20200826,000000,28.292,28.48,28.29,28.4375,4568,0
+BDEC.US,D,20200827,000000,28.5,28.5,28.32,28.4337,22018,0
+BDEC.US,D,20200828,000000,28.19,28.5042,28.19,28.5042,14195,0
+BDEC.US,D,20200831,000000,28.41,28.49,28.4022,28.4853,3264,0
+BDEC.US,D,20200901,000000,28.401,28.4967,28.4,28.4967,1474,0
+BDEC.US,D,20200902,000000,28.48,28.6018,28.43,28.6018,65802,0
+BDEC.US,D,20200903,000000,28.1275,28.1275,28.1275,28.1275,217,0
+BDEC.US,D,20200904,000000,28.15,28.15,27.84,28.05,6307,0
+BDEC.US,D,20200908,000000,27.82,27.82,27.6401,27.7675,12151,0
+BDEC.US,D,20200909,000000,27.981,28.24,27.981,28.1101,10550,0
+BDEC.US,D,20200910,000000,28.15,28.15,27.77,27.9499,43146,0
+BDEC.US,D,20200911,000000,27.895,28,27.65,27.869,42333,0
+BDEC.US,D,20200914,000000,28.15,28.19,28.02,28.09,3188,0
+BDEC.US,D,20200915,000000,28.21,28.21,28.07,28.1543,4528,0
+BDEC.US,D,20200916,000000,28.25,28.25,28.19,28.19,1227,0
+BDEC.US,D,20200917,000000,27.8501,28.049,27.8501,27.9762,3656,0
+BDEC.US,D,20200918,000000,27.93,27.93,27.8217,27.8217,340,0
+BDEC.US,D,20200921,000000,27.39,27.6684,27.38,27.6684,7479,0
+BDEC.US,D,20200922,000000,27.64,27.83,27.64,27.7959,306,0
+BDEC.US,D,20200923,000000,27.3801,27.4668,27.347,27.3789,4754,0
+BDEC.US,D,20200924,000000,27.58,27.58,27.437,27.437,13886,0
+BDEC.US,D,20200925,000000,27.53,27.732,27.53,27.7217,1152,0
+BDEC.US,D,20200928,000000,27.92,27.9782,27.88,27.9782,2616,0
+BDEC.US,D,20200929,000000,27.922,27.922,27.922,27.922,91,0
+BDEC.US,D,20200930,000000,28.01,28.2299,27.9,28.0768,4833,0
+BDEC.US,D,20201001,000000,28.07,28.1066,28.07,28.1066,645,0
+BDEC.US,D,20201002,000000,27.99,27.993,27.99,27.993,153,0
+BDEC.US,D,20201005,000000,28.11,28.26,28.1,28.26,2247,0
+BDEC.US,D,20201006,000000,28.225,28.3,28.0724,28.0724,9289,0
+BDEC.US,D,20201007,000000,28.3553,28.3616,28.3553,28.3616,276,0
+BDEC.US,D,20201008,000000,28.34,28.4851,28.34,28.4851,1332,0
+BDEC.US,D,20201009,000000,28.56,28.635,28.56,28.635,214,0
+BDEC.US,D,20201012,000000,28.71,28.925,28.71,28.8912,144107,0
+BDEC.US,D,20201013,000000,28.835,28.835,28.7219,28.7219,1127,0
+BDEC.US,D,20201014,000000,28.7461,28.7461,28.7461,28.7461,94,0
+BDEC.US,D,20201015,000000,28.685,28.6951,28.685,28.6951,1540,0
+BDEC.US,D,20201016,000000,28.76,28.8088,28.7295,28.7295,2080,0
+BDEC.US,D,20201019,000000,28.67,28.67,28.401,28.4357,5705,0
+BDEC.US,D,20201020,000000,28.6147,28.6147,28.51,28.51,4543,0
+BDEC.US,D,20201021,000000,28.511,28.6558,28.45,28.5143,5933,0
+BDEC.US,D,20201022,000000,28.43,28.6114,28.43,28.6049,4840,0
+BDEC.US,D,20201023,000000,28.46,28.71,28.46,28.6528,11978,0
+BDEC.US,D,20201026,000000,28.43,28.43,28.1501,28.3026,4736,0
+BDEC.US,D,20201027,000000,28.2821,28.2821,28.2821,28.2821,30,0
+BDEC.US,D,20201028,000000,27.75,27.75,27.55,27.55,8142,0
+BDEC.US,D,20201029,000000,27.8,27.91,27.8,27.8525,6080,0
+BDEC.US,D,20201030,000000,27.53,27.67,27.355,27.5636,4465,0
+BDEC.US,D,20201102,000000,27.85,27.85,27.819,27.819,173,0
+BDEC.US,D,20201103,000000,28.25,28.25,28.2289,28.2289,891,0
+BDEC.US,D,20201104,000000,28.57,28.71,28.56,28.6105,6098,0
+BDEC.US,D,20201105,000000,28.9499,28.9499,28.885,28.885,220,0
+BDEC.US,D,20201106,000000,28.9019,28.9551,28.9019,28.9551,2259,0
+BDEC.US,D,20201109,000000,29.27,29.39,29.1201,29.1961,60978,0
+BDEC.US,D,20201110,000000,29.07,29.19,29.05,29.19,2658,0
+BDEC.US,D,20201111,000000,29.186,29.2569,29.121,29.2462,13081,0
+BDEC.US,D,20201112,000000,29.19,29.19,29.08,29.1061,900,0
+BDEC.US,D,20201113,000000,29.345,29.37,29.3351,29.3351,876,0
+BDEC.US,D,20201116,000000,29.4,29.55,29.4,29.4908,12445,0
+BDEC.US,D,20201117,000000,29.43,29.53,29.42,29.4951,37978,0
+BDEC.US,D,20201118,000000,29.4289,29.4289,29.4289,29.4289,35,0
+BDEC.US,D,20201119,000000,29.37,29.4602,29.37,29.4602,416,0
+BDEC.US,D,20201120,000000,29.47,29.506,29.4485,29.46,1831,0
+BDEC.US,D,20201123,000000,29.46,29.53,29.46,29.485,22223,0
+BDEC.US,D,20201124,000000,29.55,29.6799,29.55,29.635,24465,0
+BDEC.US,D,20201125,000000,29.63,29.7799,29.6299,29.72,117981,0
+BDEC.US,D,20201127,000000,29.65,29.77,29.64,29.76,15906,0
+BDEC.US,D,20201130,000000,29.735,29.84,29.73,29.825,561859,0
+BDEC.US,D,20201201,000000,30,30.119,29.8961,29.98,627430,0
+BDEC.US,D,20201202,000000,30.21,30.21,29.8645,30.02,362439,0
+BDEC.US,D,20201203,000000,30.32,30.32,29.9467,29.98,84868,0
+BDEC.US,D,20201204,000000,30.12,30.2,30.0674,30.2,169364,0
+BDEC.US,D,20201207,000000,30.11,30.185,30.1,30.1302,52197,0
+BDEC.US,D,20201208,000000,30,30.25,30,30.2327,44624,0
+BDEC.US,D,20201209,000000,30.15,30.2699,30,30.0561,284551,0
+BDEC.US,D,20201210,000000,30.006,30.12,29.9173,30.0704,37566,0
+BDEC.US,D,20201211,000000,29.97,30.02,29.85,30.005,38049,0
+BDEC.US,D,20201214,000000,30.39,30.39,29.92,29.9276,34149,0
+BDEC.US,D,20201215,000000,30.05,30.18,29.9083,30.1681,32799,0
+BDEC.US,D,20201216,000000,30.15,30.24,30.0601,30.23,26337,0
+BDEC.US,D,20201217,000000,30.2695,30.35,30.2011,30.305,43866,0
+BDEC.US,D,20201218,000000,30.67,30.67,30.15,30.2636,135223,0
+BDEC.US,D,20201221,000000,30.1425,30.2,29.82,30.0881,58965,0
+BDEC.US,D,20201222,000000,30.115,30.1999,30.08,30.136,27330,0
+BDEC.US,D,20201223,000000,30.29,30.31,30.18,30.18,56978,0
+BDEC.US,D,20201224,000000,30.38,30.38,30.0801,30.2001,5060,0
+BDEC.US,D,20201228,000000,30.3,30.44,30.3,30.3798,18110,0
+BDEC.US,D,20201229,000000,30.57,30.59,30.27,30.41,53297,0
+BDEC.US,D,20201230,000000,30.47,30.5299,30.2985,30.42,58668,0
+BDEC.US,D,20201231,000000,30.3,30.52,30.3,30.5143,13406,0
+BDEC.US,D,20210104,000000,30.495,30.495,30.05,30.1843,208425,0
+BDEC.US,D,20210105,000000,30.275,30.41,30.1771,30.35,5377,0
+BDEC.US,D,20210106,000000,30.52,30.7,30.34,30.4466,14713,0
+BDEC.US,D,20210107,000000,30.74,30.82,30.685,30.7344,16347,0
+BDEC.US,D,20210108,000000,30.865,30.93,30.68,30.8275,22469,0
+BDEC.US,D,20210111,000000,30.82,30.82,30.6437,30.6437,10009,0
+BDEC.US,D,20210112,000000,30.6697,30.6988,30.57,30.6988,17363,0
+BDEC.US,D,20210113,000000,30.69,30.81,30.685,30.7475,8133,0
+BDEC.US,D,20210114,000000,30.7774,30.83,30.6632,30.6632,6832,0
+BDEC.US,D,20210115,000000,30.65,30.65,30.4259,30.5163,11505,0
+BDEC.US,D,20210119,000000,30.625,30.77,30.5997,30.6989,9793,0
+BDEC.US,D,20210120,000000,30.93,31.025,30.83,31.02,30341,0
+BDEC.US,D,20210121,000000,30.9,31.03,30.88,30.9832,8018,0
+BDEC.US,D,20210122,000000,30.94,30.94,30.81,30.9074,7230,0
+BDEC.US,D,20210125,000000,30.8541,30.9612,30.7,30.9612,11083,0
+BDEC.US,D,20210126,000000,30.92,31.02,30.8401,30.8833,24328,0
+BDEC.US,D,20210127,000000,30.635,30.65,30.165,30.3023,67724,0
+BDEC.US,D,20210128,000000,30.4496,30.77,30.4496,30.5341,10038,0
+BDEC.US,D,20210129,000000,30.3902,30.3902,30.13,30.21,14225,0
+BDEC.US,D,20210201,000000,30.34,30.5979,30.31,30.4669,23625,0
+BDEC.US,D,20210202,000000,30.42,30.89,30.42,30.7807,6972,0
+BDEC.US,D,20210203,000000,30.87,30.96,30.7301,30.8297,21545,0
+BDEC.US,D,20210204,000000,30.75,30.9946,30.75,30.92,99849,0
+BDEC.US,D,20210205,000000,30.95,31.09,30.95,31.0119,3999,0
+BDEC.US,D,20210208,000000,31.09,31.14,31.0002,31.1307,30506,0
+BDEC.US,D,20210209,000000,31.05,31.1901,31.05,31.18,7796,0
+BDEC.US,D,20210210,000000,31.1,31.14,31.01,31.12,9556,0
+BDEC.US,D,20210211,000000,31.15,31.1703,31.05,31.1025,5065,0
+BDEC.US,D,20210212,000000,31.11,31.23,31.082,31.2018,12749,0
+BDEC.US,D,20210216,000000,31.09,31.33,31.09,31.1909,29624,0
+BDEC.US,D,20210217,000000,31.105,31.26,31.081,31.1906,13032,0
+BDEC.US,D,20210218,000000,31.0492,31.2,31.0492,31.1245,6916,0
+BDEC.US,D,20210219,000000,31.2,31.23,31.135,31.15,19138,0
+BDEC.US,D,20210222,000000,30.96,31.159,30.96,31.0249,7542,0
+BDEC.US,D,20210223,000000,30.88,31.109,30.865,31.02,5504,0
+BDEC.US,D,20210224,000000,31.08,31.29,31.08,31.2626,11444,0
+BDEC.US,D,20210225,000000,31.165,31.165,30.7009,30.7839,9204,0
+BDEC.US,D,20210226,000000,30.72,30.985,30.72,30.8015,5282,0
+BDEC.US,D,20210301,000000,31.075,31.25,31.075,31.1821,4107,0
+BDEC.US,D,20210302,000000,31.06,31.1738,31.0514,31.0514,4297,0
+BDEC.US,D,20210303,000000,31,31.08,30.8407,30.8407,5122,0
+BDEC.US,D,20210304,000000,30.8,30.95,30.3,30.5029,29984,0
+BDEC.US,D,20210305,000000,30.629,30.9491,30.402,30.9491,29211,0
+BDEC.US,D,20210308,000000,30.965,31.15,30.82,30.82,6431,0
+BDEC.US,D,20210309,000000,31.16,31.289,31.14,31.17,9582,0
+BDEC.US,D,20210310,000000,31.34,31.36,31.22,31.2407,2732,0
+BDEC.US,D,20210311,000000,31.35,31.45,31.33,31.3814,13036,0
+BDEC.US,D,20210312,000000,31.21,31.45,31.21,31.3878,16095,0
+BDEC.US,D,20210315,000000,31.355,31.5246,31.355,31.5246,4528,0
+BDEC.US,D,20210316,000000,31.595,31.6487,31.5209,31.5601,7982,0
+BDEC.US,D,20210317,000000,31.465,31.603,31.465,31.603,533,0
+BDEC.US,D,20210318,000000,31.09,31.61,31.09,31.3507,4057,0
+BDEC.US,D,20210319,000000,31.24,31.45,31.24,31.4009,2837,0
+BDEC.US,D,20210322,000000,31.4,31.6155,31.4,31.5988,5710,0
+BDEC.US,D,20210323,000000,31.5885,31.609,31.3213,31.4091,9897,0
+BDEC.US,D,20210324,000000,31.27,31.63,31.27,31.3323,7487,0
+BDEC.US,D,20210325,000000,31.285,31.465,31.175,31.4388,6612,0
+BDEC.US,D,20210326,000000,31.5496,31.7164,31.5496,31.7164,2294,0
+BDEC.US,D,20210329,000000,31.67,31.81,31.6515,31.702,10578,0
+BDEC.US,D,20210330,000000,31.68,31.759,31.62,31.62,9368,0
+BDEC.US,D,20210331,000000,31.75,31.92,31.75,31.85,184588,0
+BDEC.US,D,20210401,000000,31.78,32.03,31.78,32.03,8131,0
+BDEC.US,D,20210405,000000,32.18,32.24,32,32.1953,3359,0
+BDEC.US,D,20210406,000000,32.2228,32.28,32.15,32.22,3489,0
+BDEC.US,D,20210407,000000,32.26,32.26,32.145,32.211,3055,0
+BDEC.US,D,20210408,000000,32.32,32.32,32.2206,32.291,1657,0
+BDEC.US,D,20210409,000000,32.33,32.3385,32.259,32.3385,17127,0
+BDEC.US,D,20210412,000000,32.4,32.4,32.33,32.3701,1403,0
+BDEC.US,D,20210413,000000,32.16,32.43,32.16,32.4005,6779,0
+BDEC.US,D,20210414,000000,32.42,32.48,32.32,32.32,5952,0
+BDEC.US,D,20210415,000000,32.4,32.56,32.34,32.4743,17063,0
+BDEC.US,D,20210416,000000,32.535,32.5999,32.4645,32.55,2433,0
+BDEC.US,D,20210419,000000,32.4062,32.5299,32.4062,32.4639,5528,0
+BDEC.US,D,20210420,000000,32.47,32.5,32.33,32.3743,4897,0
+BDEC.US,D,20210421,000000,32.4,32.54,32.4,32.5297,4077,0
+BDEC.US,D,20210422,000000,32.53,32.53,32.3301,32.3684,2591,0
+BDEC.US,D,20210423,000000,32.4588,32.62,32.4588,32.5626,2884,0
+BDEC.US,D,20210426,000000,32.57,32.6499,32.542,32.5651,6239,0
+BDEC.US,D,20210427,000000,32.53,32.5868,32.49,32.5868,1569,0
+BDEC.US,D,20210428,000000,32.5544,32.63,32.52,32.6157,129317,0
+BDEC.US,D,20210429,000000,32.595,32.64,32.52,32.6293,24774,0
+BDEC.US,D,20210430,000000,32.52,32.565,32.47,32.49,67685,0
+BDEC.US,D,20210503,000000,32.61,32.61,32.53,32.553,84572,0
+BDEC.US,D,20210504,000000,32.3854,32.45,32.36,32.4436,16917,0
+BDEC.US,D,20210505,000000,32.48,32.6099,32.45,32.4852,4728,0
+BDEC.US,D,20210506,000000,32.445,32.5943,32.4442,32.5943,60143,0
+BDEC.US,D,20210507,000000,32.58,32.76,32.58,32.7202,12342,0
+BDEC.US,D,20210510,000000,32.76,32.78,32.6,32.7,208770,0
+BDEC.US,D,20210511,000000,32.48,32.49,32.35,32.3974,9683,0
+BDEC.US,D,20210512,000000,32.3222,32.3222,31.946,31.9876,8817,0
+BDEC.US,D,20210513,000000,32.36,32.36,32.255,32.2898,1495,0
+BDEC.US,D,20210514,000000,32.44,32.5899,32.44,32.5798,3603,0
+BDEC.US,D,20210517,000000,32.41,32.54,32.38,32.4955,4696,0
+BDEC.US,D,20210518,000000,32.5599,32.58,32.44,32.44,2058,0
+BDEC.US,D,20210519,000000,32.16,32.34,32.16,32.2816,6015,0
+BDEC.US,D,20210520,000000,32.4631,32.48,32.412,32.4734,5423,0
+BDEC.US,D,20210521,000000,32.5239,32.58,32.4908,32.4908,3505,0
+BDEC.US,D,20210524,000000,32.7,32.72,32.62,32.6616,5628,0
+BDEC.US,D,20210525,000000,32.7072,32.73,32.61,32.6686,9156,0
+BDEC.US,D,20210526,000000,32.7,32.75,32.65,32.6811,5277,0
+BDEC.US,D,20210527,000000,32.745,32.82,32.6801,32.7548,5010,0
+BDEC.US,D,20210528,000000,32.79,32.91,32.77,32.85,331872,0
+BDEC.US,D,20210601,000000,32.78,32.85,32.755,32.755,6955,0
+BDEC.US,D,20210602,000000,32.78,32.78,32.72,32.7302,8384,0
+BDEC.US,D,20210603,000000,32.65,32.81,32.65,32.672,33563,0
+BDEC.US,D,20210604,000000,32.86,32.88,32.7501,32.8402,18575,0
+BDEC.US,D,20210607,000000,32.9,33,32.805,32.84,16671,0
+BDEC.US,D,20210608,000000,32.81,32.88,32.8,32.85,8209,0
+BDEC.US,D,20210609,000000,32.85,32.9087,32.7801,32.8156,4283,0
+BDEC.US,D,20210610,000000,32.85,32.97,32.84,32.9161,12827,0
+BDEC.US,D,20210611,000000,32.945,32.9656,32.94,32.9656,583,0
+BDEC.US,D,20210614,000000,32.9533,32.988,32.87,32.9608,2280,0
+BDEC.US,D,20210615,000000,32.89,32.99,32.882,32.9393,5661,0
+BDEC.US,D,20210616,000000,32.945,32.95,32.85,32.865,19501,0
+BDEC.US,D,20210617,000000,32.91,32.95,32.855,32.9288,262213,0
+BDEC.US,D,20210618,000000,32.7839,32.84,32.71,32.7724,1740,0
+BDEC.US,D,20210621,000000,32.83,32.9705,32.8,32.9705,11191,0
+BDEC.US,D,20210622,000000,32.79,33.08,32.79,33.0662,6116,0
+BDEC.US,D,20210623,000000,33.0388,33.06,33.02,33.0499,4641,0
+BDEC.US,D,20210624,000000,33.156,33.156,33.08,33.15,10501,0
+BDEC.US,D,20210625,000000,33.11,33.12,33.1,33.12,14307,0
+BDEC.US,D,20210628,000000,33.19,33.26,33.14,33.1981,4428,0
+BDEC.US,D,20210629,000000,33.23,33.2786,33.14,33.203,7560,0
+BDEC.US,D,20210630,000000,33.19,33.27,33.12,33.218,21376,0
+BDEC.US,D,20210701,000000,33.17,33.3299,33.17,33.22,8300,0
+BDEC.US,D,20210702,000000,33.2999,33.33,33.25,33.3262,11847,0
+BDEC.US,D,20210706,000000,33.22,33.2995,33.22,33.2995,581,0
+BDEC.US,D,20210707,000000,33.325,33.37,33.23,33.3502,8531,0
+BDEC.US,D,20210708,000000,33.0601,33.1995,33.0601,33.1995,6412,0
+BDEC.US,D,20210709,000000,33.28,33.3799,33.25,33.33,6312,0
+BDEC.US,D,20210712,000000,33.2714,33.368,33.2714,33.3352,12578,0
+BDEC.US,D,20210713,000000,33.37,33.3799,33.26,33.32,2003,0
+BDEC.US,D,20210714,000000,33.368,33.37,33.27,33.325,7072,0
+BDEC.US,D,20210715,000000,33.3786,33.3786,33.2,33.2979,9147,0
+BDEC.US,D,20210716,000000,33.29,33.33,33.17,33.17,886,0
+BDEC.US,D,20210719,000000,33.15,33.15,32.87,32.9207,7608,0
+BDEC.US,D,20210720,000000,32.89,33.22,32.89,33.2066,8042,0
+BDEC.US,D,20210721,000000,33.27,33.3499,33.2014,33.2925,10731,0
+BDEC.US,D,20210722,000000,33.2844,33.37,33.25,33.2908,24075,0
+BDEC.US,D,20210723,000000,33.34,33.37,33.33,33.36,5634,0
+BDEC.US,D,20210726,000000,33.35,33.38,33.35,33.3652,10604,0
+BDEC.US,D,20210727,000000,33.3,33.4,33.3,33.3649,6191,0
+BDEC.US,D,20210728,000000,33.09,33.3873,33.09,33.375,7997,0
+BDEC.US,D,20210729,000000,33.33,33.44,33.3217,33.4393,23462,0
+BDEC.US,D,20210730,000000,33.31,33.405,33.31,33.3891,3424,0
+BDEC.US,D,20210802,000000,33.26,33.438,33.26,33.34,8920,0
+BDEC.US,D,20210803,000000,33.4199,33.4652,33.415,33.4652,2232,0
+BDEC.US,D,20210804,000000,33.43,33.46,33.43,33.46,6235,0
+BDEC.US,D,20210805,000000,33.5099,33.51,33.41,33.4708,11647,0
+BDEC.US,D,20210806,000000,33.12,33.493,33.12,33.493,2998,0
+BDEC.US,D,20210809,000000,33.5,33.51,33.46,33.51,9815,0
+BDEC.US,D,20210810,000000,33.52,33.55,33.47,33.485,27692,0
+BDEC.US,D,20210811,000000,33.4999,33.5747,33.4999,33.5747,88202,0
+BDEC.US,D,20210812,000000,33.54,33.573,33.52,33.5626,10875,0
+BDEC.US,D,20210813,000000,33.56,33.6,33.55,33.59,8803,0
+BDEC.US,D,20210816,000000,33.58,33.59,33.51,33.58,5319,0
+BDEC.US,D,20210817,000000,33.57,33.57,33.49,33.5103,18803,0
+BDEC.US,D,20210818,000000,33.53,33.54,33.39,33.4316,12305,0
+BDEC.US,D,20210819,000000,33.04,33.4301,33.04,33.4301,6717,0
+BDEC.US,D,20210820,000000,33.4899,33.49,33.45,33.48,5468,0
+BDEC.US,D,20210823,000000,33.5,33.6499,33.5,33.6,6050,0
+BDEC.US,D,20210824,000000,33.6899,33.6899,33.56,33.6701,4365,0
+BDEC.US,D,20210825,000000,33.6999,33.7,33.62,33.66,8697,0
+BDEC.US,D,20210826,000000,33.59,33.67,33.5313,33.5999,8836,0
+BDEC.US,D,20210827,000000,33.65,33.6512,33.62,33.63,213715,0
+BDEC.US,D,20210830,000000,33.7096,33.7098,33.6853,33.6853,27065,0
+BDEC.US,D,20210831,000000,33.705,33.762,33.65,33.67,4441,0
+BDEC.US,D,20210901,000000,33.69,33.7452,33.682,33.7452,1205,0
+BDEC.US,D,20210902,000000,33.76,33.76,33.68,33.7486,3017,0
+BDEC.US,D,20210903,000000,33.796,33.8,33.6801,33.76,4387,0
+BDEC.US,D,20210907,000000,33.77,33.794,33.67,33.765,2940,0
+BDEC.US,D,20210908,000000,33.695,33.79,33.6201,33.7166,6600,0
+BDEC.US,D,20210909,000000,33.7099,33.72,33.67,33.68,5576,0
+BDEC.US,D,20210910,000000,33.7,33.7,33.6165,33.6165,866,0
+BDEC.US,D,20210913,000000,33.69,33.69,33.56,33.6519,16014,0
+BDEC.US,D,20210914,000000,33.62,33.72,33.57,33.6342,7690,0
+BDEC.US,D,20210915,000000,33.6593,33.6971,33.6593,33.69,4718,0
+BDEC.US,D,20210916,000000,33.71,33.71,33.63,33.695,7221,0
+BDEC.US,D,20210917,000000,33.71,33.71,33.56,33.6289,3889,0
+BDEC.US,D,20210920,000000,33.7199,33.7199,33.29,33.4135,2460,0
+BDEC.US,D,20210921,000000,33.4461,33.49,33.38,33.4743,52955,0
+BDEC.US,D,20210922,000000,33.6276,33.66,33.6027,33.6027,491,0
+BDEC.US,D,20210923,000000,33.7189,33.7199,33.6824,33.6824,913,0
+BDEC.US,D,20210924,000000,33.71,33.71,33.69,33.6966,945,0
+BDEC.US,D,20210927,000000,33.72,33.72,33.69,33.69,2271,0
+BDEC.US,D,20210928,000000,33.65,33.6613,33.5,33.5,9199,0
+BDEC.US,D,20210929,000000,33.565,33.59,33.5398,33.5398,2248,0
+BDEC.US,D,20210930,000000,33.51,33.545,33.4101,33.4804,12322,0
+BDEC.US,D,20211001,000000,33.4899,33.5903,33.4899,33.5903,1980,0
+BDEC.US,D,20211004,000000,33.46,33.5,33.35,33.4399,5002,0
+BDEC.US,D,20211005,000000,33.565,33.646,33.565,33.604,664,0
+BDEC.US,D,20211006,000000,33.431,33.6211,33.431,33.6211,527,0
+BDEC.US,D,20211007,000000,33.7374,33.7596,33.67,33.72,5081,0
+BDEC.US,D,20211008,000000,33.68,33.74,33.68,33.74,1244,0
+BDEC.US,D,20211011,000000,33.74,33.745,33.69,33.7019,20189,0
+BDEC.US,D,20211012,000000,33.65,33.77,33.64,33.6884,6428,0
+BDEC.US,D,20211013,000000,33.7,33.7799,33.7,33.755,9912,0
+BDEC.US,D,20211014,000000,33.8756,33.89,33.8301,33.89,953,0
+BDEC.US,D,20211015,000000,33.925,33.925,33.862,33.9232,3379,0
+BDEC.US,D,20211018,000000,33.96,33.96,33.88,33.95,5567,0
+BDEC.US,D,20211019,000000,33.97,34.0401,33.9015,34.0401,2120,0
+BDEC.US,D,20211020,000000,34.02,34.036,33.92,33.9851,2269,0
+BDEC.US,D,20211021,000000,34.02,34.04,33.9842,33.9842,1837,0
+BDEC.US,D,20211022,000000,33.98,34,33.921,33.985,5304,0
+BDEC.US,D,20211025,000000,33.98,34.04,33.97,33.9951,3218,0
+BDEC.US,D,20211026,000000,34.0389,34.0389,33.972,34,3059,0
+BDEC.US,D,20211027,000000,33.995,34.03,33.9901,34.015,1663,0
+BDEC.US,D,20211028,000000,34.03,34.04,33.99,34.015,2048,0
+BDEC.US,D,20211029,000000,34.0397,34.04,33.98,34.015,175967,0
+BDEC.US,D,20211101,000000,34,34.04,33.99,34.0102,9934,0
+BDEC.US,D,20211102,000000,34.01,34.04,34.01,34.03,9998,0
+BDEC.US,D,20211103,000000,34.0799,34.105,34.022,34.105,4787,0
+BDEC.US,D,20211104,000000,34.13,34.16,34.02,34.051,14744,0
+BDEC.US,D,20211105,000000,34.095,34.13,34.09,34.13,1945,0
+BDEC.US,D,20211108,000000,34.12,34.23,34.05,34.1,5289,0
+BDEC.US,D,20211109,000000,34.02,34.1489,34.02,34.095,3498,0
+BDEC.US,D,20211110,000000,34.14,34.148,34.085,34.0897,2016,0
+BDEC.US,D,20211111,000000,34.04,34.08,34.032,34.0689,1539,0
+BDEC.US,D,20211112,000000,34.0512,34.14,34.0512,34.105,4654,0
+BDEC.US,D,20211115,000000,34.17,34.17,34.041,34.095,3926,0
+BDEC.US,D,20211116,000000,34.095,34.14,34.095,34.1,1177,0
+BDEC.US,D,20211117,000000,34.095,34.145,34.07,34.145,1753,0
+BDEC.US,D,20211118,000000,34.2,34.25,34.08,34.12,1273,0
+BDEC.US,D,20211119,000000,34.0501,34.18,34.0501,34.15,5664,0
+BDEC.US,D,20211122,000000,34.0612,34.164,34.0612,34.13,4305,0
+BDEC.US,D,20211123,000000,34.13,34.18,34.12,34.15,6593,0
+BDEC.US,D,20211124,000000,34.18,34.192,34.1501,34.165,5709,0
+BDEC.US,D,20211126,000000,34.16,34.19,34.1116,34.1116,7476,0
+BDEC.US,D,20211129,000000,34.18,34.19,34.08,34.145,12488,0
+BDEC.US,D,20211130,000000,34.19,34.19,34.1,34.16,339525,0
+BDEC.US,D,20211201,000000,34.292,34.6099,33.87,33.87,268729,0
+BDEC.US,D,20211202,000000,33.9,34.2699,33.82,34.1439,65346,0
+BDEC.US,D,20211203,000000,34.3,34.3,33.71,33.93,97241,0
+BDEC.US,D,20211206,000000,34.13,34.349,34.015,34.25,59852,0
+BDEC.US,D,20211207,000000,36,36,34.461,34.7124,83809,0
+BDEC.US,D,20211208,000000,34.81,34.89,34.6769,34.8361,41286,0
+BDEC.US,D,20211209,000000,34.76,34.8,34.675,34.69,22681,0
+BDEC.US,D,20211210,000000,34.8,34.93,34.6701,34.93,22706,0
+BDEC.US,D,20211213,000000,34.93,34.93,34.7,34.72,20623,0
+BDEC.US,D,20211214,000000,34.55,34.6099,34.3844,34.54,25414,0
+BDEC.US,D,20211215,000000,34.46,34.895,34.4,34.89,20394,0
+BDEC.US,D,20211216,000000,34.89,34.929,34.62,34.72,19260,0
+BDEC.US,D,20211217,000000,34.42,34.63,34.3009,34.4387,11123,0
+BDEC.US,D,20211220,000000,34.42,34.42,33.9834,34.23,23235,0
+BDEC.US,D,20211221,000000,34.42,34.609,34.32,34.54,11661,0
+BDEC.US,D,20211222,000000,34.5301,34.8361,34.5301,34.8361,11027,0
+BDEC.US,D,20211223,000000,35.0299,35.05,34.9625,34.987,17727,0
+BDEC.US,D,20211227,000000,35.15,35.2523,35.15,35.2523,4159,0
+BDEC.US,D,20211228,000000,35.2345,35.32,35.2067,35.27,11633,0
+BDEC.US,D,20211229,000000,35.3,35.33,35.215,35.31,44790,0
+BDEC.US,D,20211230,000000,35.29,35.359,35.21,35.21,29848,0
+BDEC.US,D,20211231,000000,35.1,35.24,35.1,35.23,17224,0
+BDEC.US,D,20220103,000000,35.18,35.35,35.17,35.27,5783,0
+BDEC.US,D,20220104,000000,35.34,35.34,35.1857,35.3386,1537,0
+BDEC.US,D,20220105,000000,35.265,35.34,34.95,34.95,6442,0
+BDEC.US,D,20220106,000000,34.83,34.9699,34.83,34.87,3157,0
+BDEC.US,D,20220107,000000,34.8679,34.89,34.79,34.8279,3444,0
+BDEC.US,D,20220110,000000,34.7,34.7611,34.46,34.7611,1548,0
+BDEC.US,D,20220111,000000,34.65,35.03,34.6192,35.03,7155,0
+BDEC.US,D,20220112,000000,35.115,35.125,35.01,35.09,4831,0
+BDEC.US,D,20220113,000000,35.03,35.1699,34.7144,34.7144,13191,0
+BDEC.US,D,20220114,000000,34.6857,34.7556,34.57,34.7556,8098,0
+BDEC.US,D,20220118,000000,34.56,34.56,34.26,34.3057,32809,0
+BDEC.US,D,20220119,000000,34.4,34.47,34.06,34.06,13460,0
+BDEC.US,D,20220120,000000,34.15,34.45,33.8218,33.8218,25555,0
+BDEC.US,D,20220121,000000,33.73,33.84,33.3901,33.402,52616,0
+BDEC.US,D,20220124,000000,33.04,33.5,32.47,33.5,61184,0
+BDEC.US,D,20220125,000000,33.22,33.39,32.74,33.1514,42101,0
+BDEC.US,D,20220126,000000,33.63,33.68,32.93,33.0892,26625,0
+BDEC.US,D,20220127,000000,32.6001,33.4401,32.6001,33.04,20165,0
+BDEC.US,D,20220128,000000,32.85,33.5329,32.79,33.5329,3279,0
+BDEC.US,D,20220131,000000,33.73,34.0133,33.73,34.0133,1995,0
+BDEC.US,D,20220201,000000,34,34.26,33.97,34.2566,78744,0
+BDEC.US,D,20220202,000000,34.33,34.46,34.3,34.4335,36031,0
+BDEC.US,D,20220203,000000,34.12,34.17,33.8356,33.8356,93636,0
+BDEC.US,D,20220204,000000,33.86,34.11,33.815,34.02,7212,0
+BDEC.US,D,20220207,000000,33.9348,34.08,33.8389,33.8389,13169,0
+BDEC.US,D,20220208,000000,33.8,34.1073,33.8,34.1073,4299,0
+BDEC.US,D,20220209,000000,34.3089,34.417,34.28,34.417,7637,0
+BDEC.US,D,20220210,000000,34.19,34.4,33.9584,33.9584,8134,0
+BDEC.US,D,20220211,000000,33.92,34.06,33.39,33.5341,12312,0
+BDEC.US,D,20220214,000000,33.37,33.55,33.27,33.4337,5816,0
+BDEC.US,D,20220215,000000,33.71,33.82,33.7,33.7819,10177,0
+BDEC.US,D,20220216,000000,33.76,33.8902,33.65,33.8902,51747,0
+BDEC.US,D,20220217,000000,33.515,33.58,33.33,33.34,5460,0
+BDEC.US,D,20220218,000000,33.38,33.38,33.1452,33.1452,5075,0
+BDEC.US,D,20220222,000000,33,33.22,32.75,32.8835,244976,0
+BDEC.US,D,20220223,000000,32.93,32.95,32.46,32.465,50942,0
+BDEC.US,D,20220224,000000,32.02,32.8227,32.02,32.8227,10743,0
+BDEC.US,D,20220225,000000,32.93,33.3566,32.93,33.3566,7450,0
+BDEC.US,D,20220228,000000,33.09,33.369,33.06,33.305,6681,0
+BDEC.US,D,20220301,000000,33.23,33.23,32.77,32.86,38497,0
+BDEC.US,D,20220302,000000,33.0901,33.47,33.07,33.41,33781,0
+BDEC.US,D,20220303,000000,33.38,33.43,33.17,33.19,2976,0
+BDEC.US,D,20220304,000000,32.92,33.0452,32.83,33.0452,9216,0
+BDEC.US,D,20220307,000000,32.73,32.78,32.3471,32.3471,5847,0
+BDEC.US,D,20220308,000000,32.365,32.75,32.175,32.1896,3919,0
+BDEC.US,D,20220309,000000,32.67,32.86,32.6,32.7434,5084,0
+BDEC.US,D,20220310,000000,32.483,32.72,32.42,32.72,6868,0
+BDEC.US,D,20220311,000000,32.8,32.8,32.4,32.4,4677,0
+BDEC.US,D,20220314,000000,32.415,32.415,32.11,32.18,1114,0
+BDEC.US,D,20220315,000000,32.23,32.71,32.23,32.71,322,0
+BDEC.US,D,20220316,000000,33.05,33.1777,32.7,33.1777,3667,0
+BDEC.US,D,20220317,000000,33.2,33.5043,33.2,33.5043,1605,0
+BDEC.US,D,20220318,000000,33.54,33.8298,33.4999,33.8298,10673,0
+BDEC.US,D,20220321,000000,33.8765,33.8765,33.7101,33.7884,1756,0
+BDEC.US,D,20220322,000000,34.0268,34.13,34.01,34.0795,6087,0
+BDEC.US,D,20220323,000000,34.02,34.02,33.816,33.816,5335,0
+BDEC.US,D,20220324,000000,33.99,34.121,33.99,34.121,13677,0
+BDEC.US,D,20220325,000000,34.1078,34.23,34.06,34.2229,2409,0
+BDEC.US,D,20220328,000000,34.24,34.39,34.17,34.35,10240,0
+BDEC.US,D,20220329,000000,34.58,34.7007,34.5299,34.7007,8819,0
+BDEC.US,D,20220330,000000,34.6331,34.73,34.5301,34.5351,3844,0
+BDEC.US,D,20220331,000000,34.48,34.57,34.25,34.25,15621,0
+BDEC.US,D,20220401,000000,34.1601,34.2585,34.0601,34.2585,6811,0
+BDEC.US,D,20220404,000000,34.36,34.4703,34.36,34.4703,1116,0
+BDEC.US,D,20220405,000000,34.5,34.56,34.1001,34.1524,5440,0
+BDEC.US,D,20220406,000000,33.87,33.9389,33.75,33.9389,17039,0
+BDEC.US,D,20220407,000000,33.93,34.17,33.895,34.0439,1793,0
+BDEC.US,D,20220408,000000,33.92,34.1,33.92,33.9639,7112,0
+BDEC.US,D,20220411,000000,33.6399,33.7,33.5475,33.5475,1534,0
+BDEC.US,D,20220412,000000,33.77,33.77,33.3814,33.471,5931,0
+BDEC.US,D,20220413,000000,33.4801,33.775,33.48,33.752,5435,0
+BDEC.US,D,20220414,000000,33.69,33.69,33.4516,33.4516,13098,0
+BDEC.US,D,20220418,000000,33.56,33.56,33.4052,33.4052,5461,0
+BDEC.US,D,20220419,000000,33.6856,33.8329,33.6856,33.8329,7795,0
+BDEC.US,D,20220420,000000,34.04,34.04,33.7901,33.88,7887,0
+BDEC.US,D,20220421,000000,33.9,33.9,33.4649,33.4649,4049,0
+BDEC.US,D,20220422,000000,33.269,33.269,32.7889,32.7889,3972,0
+BDEC.US,D,20220425,000000,32.6,32.931,32.485,32.931,21249,0
+BDEC.US,D,20220426,000000,32.73,32.73,32.32,32.32,6848,0
+BDEC.US,D,20220427,000000,32.48,32.62,32.3171,32.3171,4762,0
+BDEC.US,D,20220428,000000,32.8593,32.8593,32.8593,32.8593,40,0
+BDEC.US,D,20220429,000000,32.4586,32.59,31.95,31.96,9109,0
+BDEC.US,D,20220502,000000,32.035,32.19,31.675,32.175,19316,0
+BDEC.US,D,20220503,000000,32.19,32.36,32.19,32.2985,94910,0
+BDEC.US,D,20220504,000000,32.2228,33.01,32.2,32.9959,13214,0
+BDEC.US,D,20220505,000000,32.6325,32.6325,32,32.095,45128,0
+BDEC.US,D,20220506,000000,31.755,32.08,31.755,32.06,11343,0
+BDEC.US,D,20220509,000000,31.7,31.71,31.3113,31.3113,8820,0
+BDEC.US,D,20220510,000000,31.4939,31.4939,31.24,31.3515,4786,0
+BDEC.US,D,20220511,000000,31.25,31.6197,31.0266,31.0266,6616,0
+BDEC.US,D,20220512,000000,30.81,30.985,30.705,30.9813,7333,0
+BDEC.US,D,20220513,000000,31.28,31.57,31.28,31.51,34733,0
+BDEC.US,D,20220516,000000,31.42,31.58,31.35,31.456,16577,0
+BDEC.US,D,20220517,000000,31.78,31.91,31.65,31.9004,5995,0
+BDEC.US,D,20220518,000000,31.52,31.52,30.9601,30.9975,28172,0
+BDEC.US,D,20220519,000000,30.97,31.11,30.82,30.96,11419,0
+BDEC.US,D,20220520,000000,31.11,31.1375,30.43,30.95,25544,0
+BDEC.US,D,20220523,000000,31.08,31.335,31.01,31.335,18482,0
+BDEC.US,D,20220524,000000,30.86,31.1389,30.845,31.1389,3792,0
+BDEC.US,D,20220525,000000,31.12,31.42,31.12,31.42,10932,0
+BDEC.US,D,20220526,000000,31.6219,31.81,31.6219,31.8047,2782,0
+BDEC.US,D,20220527,000000,32.13,32.307,32.13,32.307,369,0
+BDEC.US,D,20220531,000000,32.03,32.2828,32.0201,32.1902,4591,0
+BDEC.US,D,20220601,000000,32.26,32.295,31.91,32.0476,17651,0
+BDEC.US,D,20220602,000000,31.9484,32.4218,31.9484,32.4218,7172,0
+BDEC.US,D,20220603,000000,32.08,32.16,32.04,32.0881,21197,0
+BDEC.US,D,20220606,000000,32.3546,32.3546,32.12,32.1654,13768,0
+BDEC.US,D,20220607,000000,32.01,32.3708,32.01,32.3708,6926,0
+BDEC.US,D,20220608,000000,32.32,32.325,32.1,32.1375,11810,0
+BDEC.US,D,20220609,000000,32.15,32.15,31.6627,31.6627,127077,0
+BDEC.US,D,20220610,000000,31.1401,31.1401,31.05,31.0573,2283,0
+BDEC.US,D,20220613,000000,30.54,30.54,30.105,30.105,2427,0
+BDEC.US,D,20220614,000000,30.12,30.178,29.92,30.11,184628,0
+BDEC.US,D,20220615,000000,30.36,30.56,30.19,30.4392,3026,0
+BDEC.US,D,20220616,000000,29.83,29.87,29.59,29.6471,26834,0
+BDEC.US,D,20220617,000000,29.8,29.86,29.6,29.7934,5208,0
+BDEC.US,D,20220621,000000,30.06,30.4,30.06,30.3159,32730,0
+BDEC.US,D,20220622,000000,30.2135,30.48,30.2135,30.3443,8807,0
+BDEC.US,D,20220623,000000,30.35,30.4962,30.23,30.4962,6052,0
+BDEC.US,D,20220624,000000,31,31.1005,31,31.1005,214,0
+BDEC.US,D,20220627,000000,31.13,31.1711,31.082,31.082,2142,0
+BDEC.US,D,20220628,000000,31.11,31.11,30.6887,30.6887,1351,0
+BDEC.US,D,20220629,000000,30.7202,30.76,30.6101,30.6779,3420,0
+BDEC.US,D,20220630,000000,30.269,30.62,30.269,30.4374,3453,0
+BDEC.US,D,20220701,000000,30.52,30.7002,30.33,30.7002,6670,0
+BDEC.US,D,20220705,000000,30.3099,30.7529,30.3099,30.7529,2848,0
+BDEC.US,D,20220706,000000,30.81,30.92,30.7001,30.8429,6956,0
+BDEC.US,D,20220707,000000,31.03,31.1733,31.03,31.1733,2542,0
+BDEC.US,D,20220708,000000,31.07,31.1893,31.07,31.1893,7447,0
+BDEC.US,D,20220711,000000,31.0099,31.0099,30.885,30.9071,3265,0
+BDEC.US,D,20220712,000000,30.96,30.97,30.7462,30.7462,922,0
+BDEC.US,D,20220713,000000,30.365,30.7116,30.365,30.6744,11477,0
+BDEC.US,D,20220714,000000,30.29,30.5972,30.29,30.5972,6716,0
+BDEC.US,D,20220715,000000,30.84,30.9977,30.84,30.9977,9998,0
+BDEC.US,D,20220718,000000,31.14,31.1532,30.8288,30.8288,2009,0
+BDEC.US,D,20220719,000000,31.07,31.4049,31.07,31.4049,3587,0
+BDEC.US,D,20220720,000000,31.53,31.62,31.46,31.5158,3641,0
+BDEC.US,D,20220721,000000,31.535,31.6848,31.42,31.6848,1117,0
+BDEC.US,D,20220722,000000,31.74,31.74,31.485,31.5429,547,0
+BDEC.US,D,20220725,000000,31.59,31.59,31.5,31.5808,3079,0
+BDEC.US,D,20220726,000000,31.52,31.52,31.34,31.37,5549,0
+BDEC.US,D,20220727,000000,31.635,31.9197,31.6,31.9197,26275,0
+BDEC.US,D,20220728,000000,31.7994,32.138,31.7994,32.138,9194,0
+BDEC.US,D,20220729,000000,32.25,32.4,32.25,32.38,1995,0
+BDEC.US,D,20220801,000000,32.4415,32.45,32.34,32.3447,1860,0
+BDEC.US,D,20220802,000000,32.29,32.39,32.2001,32.2039,7419,0
+BDEC.US,D,20220803,000000,32.3529,32.55,32.3529,32.5452,2611,0
+BDEC.US,D,20220804,000000,32.539,32.599,32.45,32.454,5775,0
+BDEC.US,D,20220805,000000,32.405,32.48,32.405,32.48,122,0
+BDEC.US,D,20220808,000000,32.6119,32.6495,32.437,32.437,373,0
+BDEC.US,D,20220809,000000,32.4243,32.4243,32.3,32.3738,785,0
+BDEC.US,D,20220810,000000,32.7,32.7973,32.7,32.7973,1512,0
+BDEC.US,D,20220811,000000,32.81,32.87,32.7845,32.7912,1041,0
+BDEC.US,D,20220812,000000,32.9194,33.1253,32.9194,33.1253,7456,0
+BDEC.US,D,20220815,000000,33.22,33.22,33.2117,33.2117,212,0
+BDEC.US,D,20220816,000000,33.195,33.265,33.195,33.2439,1513,0
+BDEC.US,D,20220817,000000,33.05,33.15,33.0107,33.0882,2596,0
+BDEC.US,D,20220818,000000,33.09,33.199,33.075,33.1367,1254062,0
+BDEC.US,D,20220819,000000,32.9947,32.9947,32.85,32.894,9562,0
+BDEC.US,D,20220822,000000,32.565,32.58,32.4616,32.4616,6559,0
+BDEC.US,D,20220823,000000,32.4633,32.49,32.4585,32.4585,3000,0
+BDEC.US,D,20220824,000000,32.4447,32.58,32.4447,32.5316,655049,0
+BDEC.US,D,20220825,000000,32.6554,32.76,32.58,32.76,4925,0
+BDEC.US,D,20220826,000000,32.512,32.512,32.14,32.14,8346,0
+BDEC.US,D,20220829,000000,32,32.18,32,32.0575,11474,0
+BDEC.US,D,20220830,000000,32.06,32.06,31.78,31.8009,1479,0
+BDEC.US,D,20220831,000000,31.86,31.86,31.735,31.7465,4547,0
+BDEC.US,D,20220901,000000,31.59,31.7627,31.43,31.7627,23028,0
+BDEC.US,D,20220902,000000,31.9,32.04,31.5,31.6,9844,0
+BDEC.US,D,20220906,000000,31.53,31.62,31.3701,31.505,6363,0
+BDEC.US,D,20220907,000000,31.57,31.93,31.57,31.92,3199,0
+BDEC.US,D,20220908,000000,31.9599,32.07,31.951,32.07,16245,0
+BDEC.US,D,20220909,000000,32.185,32.3601,32.185,32.3405,8402,0
+BDEC.US,D,20220912,000000,32.515,32.5197,32.515,32.5197,804,0
+BDEC.US,D,20220913,000000,32.0477,32.06,31.58,31.71,94149,0
+BDEC.US,D,20220914,000000,31.72,31.83,31.6301,31.79,5911,0
+BDEC.US,D,20220915,000000,31.68,31.68,31.46,31.5,2613,0
+BDEC.US,D,20220916,000000,31.18,31.3696,31.1411,31.3696,19900,0
+BDEC.US,D,20220919,000000,31.31,31.57,31.3,31.53,59967,0
+BDEC.US,D,20220920,000000,31.2901,31.38,31.1499,31.31,11641,0
+BDEC.US,D,20220921,000000,31.38,31.449,30.9321,30.9321,5707,0
+BDEC.US,D,20220922,000000,30.755,30.93,30.7,30.72,13412,0
+BDEC.US,D,20220923,000000,30.41,30.4206,29.99,30.24,16043,0
+BDEC.US,D,20220926,000000,30.08,30.36,29.97,30.0464,28260,0
+BDEC.US,D,20220927,000000,30.39,30.39,29.85,29.94,7049,0
+BDEC.US,D,20220928,000000,30.07,30.52,30.06,30.4959,37600,0
+BDEC.US,D,20220929,000000,29.87,29.9334,29.82,29.9334,7527,0
+BDEC.US,D,20220930,000000,30.04,30.053,29.5789,29.5789,7187,0
+BDEC.US,D,20221003,000000,29.78,30.3,29.78,30.1971,22573,0
+BDEC.US,D,20221004,000000,30.8699,30.9504,30.702,30.9504,5269,0
+BDEC.US,D,20221005,000000,30.75,30.93,30.61,30.93,1411,0
+BDEC.US,D,20221006,000000,30.71,30.83,30.66,30.68,27272,0
+BDEC.US,D,20221007,000000,30.21,30.21,29.85,29.9511,3752,0
+BDEC.US,D,20221010,000000,30.01,30.01,29.745,29.75,22574,0
+BDEC.US,D,20221011,000000,29.52,29.81,29.46,29.55,8481,0
+BDEC.US,D,20221012,000000,29.64,29.68,29.5307,29.5307,8145,0
+BDEC.US,D,20221013,000000,29.03,30.21,28.965,30.21,3921,0
+BDEC.US,D,20221014,000000,29.81,29.81,29.5656,29.5656,9652,0
+BDEC.US,D,20221017,000000,30.22,30.26,30.13,30.222,20695,0
+BDEC.US,D,20221018,000000,30.8,30.8,30.33,30.53,2579,0
+BDEC.US,D,20221019,000000,30.45,30.4806,30.16,30.34,5697,0
+BDEC.US,D,20221020,000000,30.47,30.595,30.14,30.1832,3710,0
+BDEC.US,D,20221021,000000,30.07,30.74,30.07,30.74,8918,0
+BDEC.US,D,20221024,000000,31,31.0343,30.76,31.0343,11675,0
+BDEC.US,D,20221025,000000,31.42,31.45,31.07,31.42,13955,0
+BDEC.US,D,20221026,000000,31.56,31.56,31.27,31.3146,5854,0
+BDEC.US,D,20221027,000000,31.35,31.455,31.1514,31.1514,11536,0
+BDEC.US,D,20221028,000000,31.38,31.81,31.38,31.7775,13699,0
+BDEC.US,D,20221031,000000,31.63,31.7299,31.62,31.67,5569,0
+BDEC.US,D,20221101,000000,31.74,31.74,31.46,31.59,7388,0
+BDEC.US,D,20221102,000000,31.405,31.61,30.94,30.94,9591,0
+BDEC.US,D,20221103,000000,30.62,30.85,30.59,30.59,15642,0
+BDEC.US,D,20221104,000000,30.95,31.01,30.6,30.9375,1271320,0
+BDEC.US,D,20221107,000000,31.12,31.29,31.12,31.29,1310,0
+BDEC.US,D,20221108,000000,31.36,31.6,31.36,31.44,3474,0
+BDEC.US,D,20221109,000000,31.21,31.21,30.8132,30.8132,3091,0
+BDEC.US,D,20221110,000000,31.8,32.3,31.78,32.2816,2015,0
+BDEC.US,D,20221111,000000,32.43,32.62,32.295,32.5528,5575,0
+BDEC.US,D,20221114,000000,32.5657,32.6764,32.365,32.365,1501,0
+BDEC.US,D,20221115,000000,32.53,32.5752,32.53,32.5752,231,0
+BDEC.US,D,20221116,000000,32.46,32.47,32.3758,32.43,26006,0
+BDEC.US,D,20221117,000000,32.1599,32.31,32.11,32.267,11542,0
+BDEC.US,D,20221118,000000,32.445,32.5,32.26,32.4213,4243,0
+BDEC.US,D,20221121,000000,32.42,32.468,32.3,32.3696,7978,0
+BDEC.US,D,20221122,000000,32.4899,32.77,32.48,32.74,4522,0
+BDEC.US,D,20221123,000000,32.69,32.93,32.69,32.8913,15692,0
+BDEC.US,D,20221125,000000,32.9094,32.9094,32.9094,32.9094,1,0
+BDEC.US,D,20221128,000000,32.77,32.8042,32.415,32.447,5833,0
+BDEC.US,D,20221129,000000,32.5,32.58,32.28,32.43,43895,0
+BDEC.US,D,20221130,000000,32.47,33.35,32.301,33.3324,480533,0
+BDEC.US,D,20221201,000000,33.45,33.46,33.1329,33.359,351727,0
+BDEC.US,D,20221202,000000,33.11,33.32,33.025,33.32,69288,0
+BDEC.US,D,20221205,000000,33.12,33.12,32.765,32.87,54639,0
+BDEC.US,D,20221206,000000,32.88,32.88,32.36,32.53,107551,0
+BDEC.US,D,20221207,000000,32.49,32.58,32.375,32.49,52737,0
+BDEC.US,D,20221208,000000,32.64,32.689,32.539,32.64,28365,0
+BDEC.US,D,20221209,000000,32.64,32.7099,32.4291,32.5,90118,0
+BDEC.US,D,20221212,000000,32.53,32.82,32.495,32.82,73110,0
+BDEC.US,D,20221213,000000,33.59,33.59,32.85,33.02,45267,0
+BDEC.US,D,20221214,000000,33.1,33.4,32.66,32.862,51773,0
+BDEC.US,D,20221215,000000,32.5499,32.5499,32.097,32.215,24504,0
+BDEC.US,D,20221216,000000,32.09,32.09,31.81,32,63446,0
+BDEC.US,D,20221219,000000,31.895,32,31.66,31.75,28066,0
+BDEC.US,D,20221220,000000,31.74,31.9,31.66,31.8064,25259,0
+BDEC.US,D,20221221,000000,32.07,32.25,32.01,32.14,45122,0
+BDEC.US,D,20221222,000000,31.85,31.85,31.42,31.73,44646,0
+BDEC.US,D,20221223,000000,31.74,31.94,31.6554,31.9,45400,0
+BDEC.US,D,20221227,000000,32.05,32.05,31.815,31.88,55010,0
+BDEC.US,D,20221228,000000,31.97,31.99,31.556,31.6,45219,0
+BDEC.US,D,20221229,000000,31.76,32.0699,31.76,32.0222,20384,0
+BDEC.US,D,20221230,000000,31.73,31.9117,31.6898,31.9117,39208,0
+BDEC.US,D,20230103,000000,32,32.15,31.645,31.8065,8062,0
+BDEC.US,D,20230104,000000,32.03,32.17,31.88,31.96,16534,0
+BDEC.US,D,20230105,000000,31.75,31.86,31.66,31.69,5246,0
+BDEC.US,D,20230106,000000,32.1,32.3799,32.1,32.3057,5878,0
+BDEC.US,D,20230109,000000,32.46,32.5855,32.285,32.2919,7578,0
+BDEC.US,D,20230110,000000,32.33,32.4645,32.2418,32.4645,2701,0
+BDEC.US,D,20230111,000000,32.64,32.7762,32.54,32.7762,7691,0
+BDEC.US,D,20230112,000000,32.7001,32.99,32.7,32.84,14728,0
+BDEC.US,D,20230113,000000,32.73,33.08,32.73,33.04,177071,0
+BDEC.US,D,20230117,000000,33.01,33.0761,32.921,32.9453,5272,0
+BDEC.US,D,20230118,000000,33.08,33.08,32.51,32.5451,9447,0
+BDEC.US,D,20230119,000000,32.45,32.46,32.25,32.3715,2917,0
+BDEC.US,D,20230120,000000,32.3801,32.8352,32.38,32.8352,10700,0
+BDEC.US,D,20230123,000000,32.9714,33.295,32.9714,33.1578,6521,0
+BDEC.US,D,20230124,000000,32.9978,33.21,32.9978,33.1326,43046,0
+BDEC.US,D,20230125,000000,32.86,33.14,32.7082,33.13,17789,0
+BDEC.US,D,20230126,000000,33.39,33.39,33.13,33.3876,27755,0
+BDEC.US,D,20230127,000000,33.33,33.67,33.33,33.4954,13662,0
+BDEC.US,D,20230130,000000,33.42,33.42,33.135,33.138,4062,0
+BDEC.US,D,20230131,000000,33.259,33.53,33.259,33.53,14867,0
+BDEC.US,D,20230201,000000,33.38,33.9331,33.3519,33.8086,13343,0
+BDEC.US,D,20230202,000000,34.11,34.21,34.0301,34.15,23684,0
+BDEC.US,D,20230203,000000,33.92,34.18,33.887,33.9178,48106,0
+BDEC.US,D,20230206,000000,33.68,33.809,33.68,33.7565,13259,0
+BDEC.US,D,20230207,000000,33.702,34.1266,33.66,34.1266,28560,0
+BDEC.US,D,20230208,000000,34.019,34.02,33.77,33.8037,16069,0
+BDEC.US,D,20230209,000000,34.01,34.01,33.544,33.5825,6837,0
+BDEC.US,D,20230210,000000,33.57,33.6447,33.4601,33.6447,3719,0
+BDEC.US,D,20230213,000000,33.64,33.96,33.64,33.9599,33476,0
+BDEC.US,D,20230214,000000,33.74,34,33.695,33.9702,29267,0
+BDEC.US,D,20230215,000000,33.795,34.03,33.795,34.0009,7229,0
+BDEC.US,D,20230216,000000,33.84,33.94,33.6551,33.6551,4688,0
+BDEC.US,D,20230217,000000,33.495,33.5869,33.4191,33.5869,12167,0
+BDEC.US,D,20230221,000000,33.3745,33.3745,33.05,33.0784,5466,0
+BDEC.US,D,20230222,000000,33.1281,33.15,32.94,33.01,3657,0
+BDEC.US,D,20230223,000000,33.26,33.26,32.89,33.1645,6290,0
+BDEC.US,D,20230224,000000,32.82,32.8783,32.7999,32.8783,3686,0
+BDEC.US,D,20230227,000000,33.15,33.1899,32.92,32.9631,3456,0
+BDEC.US,D,20230228,000000,32.9185,33.045,32.91,32.91,10026,0
+BDEC.US,D,20230301,000000,32.76,32.842,32.7183,32.7598,3634,0
+BDEC.US,D,20230302,000000,32.67,32.9739,32.64,32.9739,12834,0
+BDEC.US,D,20230303,000000,33.07,33.4022,33.034,33.4022,26573,0
+BDEC.US,D,20230306,000000,33.475,33.62,33.42,33.4229,32923,0
+BDEC.US,D,20230307,000000,33.41,33.41,32.998,32.998,2235,0
+BDEC.US,D,20230308,000000,32.98,33.08,32.9126,33.0343,4706,0
+BDEC.US,D,20230309,000000,33.17,33.2,32.5729,32.5729,7250,0
+BDEC.US,D,20230310,000000,32.3601,32.55,32.18,32.19,7380,0
+BDEC.US,D,20230313,000000,32.23,32.416,32.201,32.201,3011,0
+BDEC.US,D,20230314,000000,32.47,32.615,32.35,32.5607,4528,0
+BDEC.US,D,20230315,000000,32.26,32.385,32.05,32.3583,3318,0
+BDEC.US,D,20230316,000000,32.42,32.84,32.42,32.82,5179,0
+BDEC.US,D,20230317,000000,32.8251,32.8251,32.51,32.5811,7102,0
+BDEC.US,D,20230320,000000,32.7,32.7973,32.69,32.7973,2670,0
+BDEC.US,D,20230321,000000,32.99,33.1407,32.945,33.1407,6636,0
+BDEC.US,D,20230322,000000,33.066,33.34,32.7784,32.7784,6222,0
+BDEC.US,D,20230323,000000,33.0001,33.135,32.63,32.8207,9462,0
+BDEC.US,D,20230324,000000,32.68,32.8966,32.62,32.8966,4639,0
+BDEC.US,D,20230327,000000,32.96,33.1,32.95,32.9808,13399,0
+BDEC.US,D,20230328,000000,32.95,32.95,32.85,32.925,2265,0
+BDEC.US,D,20230329,000000,33.26,33.33,33.13,33.3084,6796,0
+BDEC.US,D,20230330,000000,33.55,33.55,33.35,33.4,11134,0
+BDEC.US,D,20230331,000000,33.5782,33.8337,33.54,33.8337,36685,0
+BDEC.US,D,20230403,000000,33.95,33.95,33.8367,33.94,22391,0
+BDEC.US,D,20230404,000000,33.7562,33.78,33.7201,33.78,2728,0
+BDEC.US,D,20230405,000000,33.67,33.71,33.6,33.69,7315,0
+BDEC.US,D,20230406,000000,33.735,33.85,33.735,33.812,11149,0
+BDEC.US,D,20230410,000000,33.6203,33.835,33.6203,33.835,9458,0
+BDEC.US,D,20230411,000000,33.98,33.98,33.8,33.835,132055,0
+BDEC.US,D,20230412,000000,33.96,33.96,33.7055,33.7055,6357,0
+BDEC.US,D,20230413,000000,33.761,34.11,33.76,34.0878,9574,0
+BDEC.US,D,20230414,000000,34,34.0199,33.915,34.0199,1137,0
+BDEC.US,D,20230417,000000,34.0376,34.14,33.91,34.14,8698,0
+BDEC.US,D,20230418,000000,34.18,34.2127,34.06,34.1515,8292,0
+BDEC.US,D,20230419,000000,34.04,34.18,34.04,34.11,11737,0
+BDEC.US,D,20230420,000000,34.02,34.12,33.855,33.9575,3429,0
+BDEC.US,D,20230421,000000,33.96,33.9935,33.96,33.9935,1307,0
+BDEC.US,D,20230424,000000,34.0078,34.04,33.9301,34.0108,5771,0
+BDEC.US,D,20230425,000000,33.85,33.85,33.57,33.57,50259,0
+BDEC.US,D,20230426,000000,33.57,33.72,33.43,33.45,22659,0
+BDEC.US,D,20230427,000000,33.69,33.9968,33.69,33.9968,3994,0
+BDEC.US,D,20230428,000000,34.025,34.2255,34.02,34.2255,1198,0
+BDEC.US,D,20230501,000000,34.2509,34.32,34.2302,34.2302,7350,0
+BDEC.US,D,20230502,000000,33.81,33.96,33.73,33.9297,8133,0
+BDEC.US,D,20230503,000000,33.87,33.98,33.7097,33.7097,2858,0
+BDEC.US,D,20230504,000000,33.5101,33.62,33.45,33.5222,5104,0
+BDEC.US,D,20230505,000000,33.889,34.06,33.889,34.0122,15653,0
+BDEC.US,D,20230508,000000,34.12,34.12,33.9,34.0233,46163,0
+BDEC.US,D,20230509,000000,33.88,33.99,33.88,33.9091,8271,0
+BDEC.US,D,20230510,000000,34,34.03,33.91,34.0259,5893,0
+BDEC.US,D,20230511,000000,34.01,34.01,33.955,33.9686,2620,0
+BDEC.US,D,20230512,000000,34.07,34.07,33.7523,33.9419,32932,0
+BDEC.US,D,20230515,000000,33.9,34.025,33.9,33.9984,3768,0
+BDEC.US,D,20230516,000000,33.92,33.97,33.8449,33.8449,2961,0
+BDEC.US,D,20230517,000000,33.9,34.1627,33.84,34.1627,9502,0
+BDEC.US,D,20230518,000000,34.16,34.49,34.16,34.381,10324,0
+BDEC.US,D,20230519,000000,34.5,34.525,34.32,34.3944,1238,0
+BDEC.US,D,20230522,000000,34.36,34.43,34.36,34.36,3309,0
+BDEC.US,D,20230523,000000,34.35,34.35,34.0928,34.0939,12890,0
+BDEC.US,D,20230524,000000,33.86,33.93,33.85,33.8701,12422,0
+BDEC.US,D,20230525,000000,34.03,34.15,33.985,34.1151,16565,0
+BDEC.US,D,20230526,000000,34.1493,34.4846,34.1493,34.4846,3396,0
+BDEC.US,D,20230530,000000,34.51,34.61,34.44,34.4619,4216,0
+BDEC.US,D,20230531,000000,34.3732,34.3748,34.231,34.3295,6078,0
+BDEC.US,D,20230601,000000,34.23,34.61,34.23,34.5626,17675,0
+BDEC.US,D,20230602,000000,34.74,35.04,34.74,35.0159,2966,0
+BDEC.US,D,20230605,000000,35.095,35.11,34.9126,34.9623,8992,0
+BDEC.US,D,20230606,000000,34.93,35.01,34.93,35.01,6659,0
+BDEC.US,D,20230607,000000,35.01,35.01,34.8801,34.8866,1450,0
+BDEC.US,D,20230608,000000,34.875,35.0759,34.875,35.0734,2772,0
+BDEC.US,D,20230609,000000,35.2398,35.2471,35.12,35.1248,1878,0
+BDEC.US,D,20230612,000000,35.13,35.36,35.13,35.36,9357,0
+BDEC.US,D,20230613,000000,35.44,35.61,35.44,35.5701,1615,0
+BDEC.US,D,20230614,000000,35.54,35.765,35.42,35.6002,7437,0
+BDEC.US,D,20230615,000000,35.6299,36.04,35.6299,36.0072,1966,0
+BDEC.US,D,20230616,000000,36.07,36.11,35.9117,35.9138,8437,0
+BDEC.US,D,20230620,000000,35.74,35.79,35.67,35.751,33089,0
+BDEC.US,D,20230621,000000,35.74,35.74,35.59,35.6152,5932,0
+BDEC.US,D,20230622,000000,35.61,35.6946,35.6,35.6946,4745,0
+BDEC.US,D,20230623,000000,35.49,35.5602,35.44,35.4936,12879,0
+BDEC.US,D,20230626,000000,35.5301,35.5301,35.3626,35.3626,2183,0
+BDEC.US,D,20230627,000000,35.48,35.6915,35.48,35.6915,795,0
+BDEC.US,D,20230628,000000,35.74,35.74,35.61,35.6361,2707,0
+BDEC.US,D,20230629,000000,35.71,35.78,35.7,35.78,2868,0
+BDEC.US,D,20230630,000000,36.08,36.24,36.0676,36.2267,14755,0
+BDEC.US,D,20230703,000000,36.19,36.237,36.19,36.237,23634,0
+BDEC.US,D,20230705,000000,36.02,36.2185,36.02,36.19,9229,0
+BDEC.US,D,20230706,000000,35.83,35.925,35.75,35.92,11582,0
+BDEC.US,D,20230707,000000,35.935,36.17,35.85,35.8598,11918,0
+BDEC.US,D,20230710,000000,35.89,35.94,35.81,35.9068,14621,0
+BDEC.US,D,20230711,000000,36,36.1406,35.995,36.1406,23066,0
+BDEC.US,D,20230712,000000,36.45,36.45,36.315,36.3751,5528,0
+BDEC.US,D,20230713,000000,36.51,36.66,36.5,36.6565,35590,0
+BDEC.US,D,20230714,000000,36.7,36.7,36.56,36.5975,4679,0
+BDEC.US,D,20230717,000000,36.68,36.7511,36.68,36.7511,2292,0
+BDEC.US,D,20230718,000000,36.8301,36.99,36.83,36.9892,41480,0
+BDEC.US,D,20230719,000000,37.085,37.085,37.01,37.0571,3576,0
+BDEC.US,D,20230720,000000,36.92,36.98,36.8002,36.8002,4387,0
+BDEC.US,D,20230721,000000,36.87,36.91,36.82,36.8527,11589,0
+BDEC.US,D,20230724,000000,36.92,37.03,36.92,36.94,8795,0
+BDEC.US,D,20230725,000000,36.98,37.12,36.98,37.0917,7843,0
+BDEC.US,D,20230726,000000,36.9601,37.0518,36.9601,37.0518,2392,0
+BDEC.US,D,20230727,000000,37.36,37.36,36.83,36.857,3123,0
+BDEC.US,D,20230728,000000,37.13,37.25,37.041,37.1822,37780,0
+BDEC.US,D,20230731,000000,37.31,37.31,37.13,37.1915,3196,0
+BDEC.US,D,20230801,000000,37.14,37.22,37.09,37.1799,32243,0
+BDEC.US,D,20230802,000000,36.8951,36.8951,36.65,36.6988,10194,0
+BDEC.US,D,20230803,000000,36.57,36.66,36.57,36.6275,1110,0
+BDEC.US,D,20230804,000000,36.785,36.795,36.4259,36.4259,26960,0
+BDEC.US,D,20230807,000000,36.635,36.7289,36.54,36.7289,3821,0
+BDEC.US,D,20230808,000000,36.3516,36.59,36.3516,36.59,11148,0
+BDEC.US,D,20230809,000000,36.545,36.585,36.311,36.3651,40161,0
+BDEC.US,D,20230810,000000,36.65,36.65,36.2515,36.357,976,0
+BDEC.US,D,20230811,000000,36.335,36.335,36.25,36.3051,640,0
+BDEC.US,D,20230814,000000,36.21,36.4844,36.21,36.4844,573,0
+BDEC.US,D,20230815,000000,36.42,36.42,36.1549,36.1549,5381,0
+BDEC.US,D,20230816,000000,36.17,36.17,35.9148,35.9148,6867,0
+BDEC.US,D,20230817,000000,35.97,35.97,35.66,35.6832,3390,0
+BDEC.US,D,20230818,000000,35.46,35.637,35.46,35.637,2375,0
+BDEC.US,D,20230821,000000,35.745,35.8677,35.745,35.8677,1570,0
+BDEC.US,D,20230822,000000,35.86,35.86,35.7175,35.7537,1292,0
+BDEC.US,D,20230823,000000,35.9099,36.14,35.89,36.0845,14017,0
+BDEC.US,D,20230824,000000,36.19,36.22,35.6926,35.6926,9658,0
+BDEC.US,D,20230825,000000,35.54,35.8802,35.54,35.8802,5224,0
+BDEC.US,D,20230828,000000,36.055,36.1,35.95,36.0643,2998,0
+BDEC.US,D,20230829,000000,36.09,36.5451,36.07,36.5389,28017,0
+BDEC.US,D,20230830,000000,36.54,36.72,36.54,36.666,8069,0
+BDEC.US,D,20230831,000000,36.7397,36.8,36.63,36.6565,7452,0
+BDEC.US,D,20230901,000000,36.6999,36.7034,36.625,36.7034,431,0
+BDEC.US,D,20230905,000000,36.665,36.665,36.5695,36.5695,3830,0
+BDEC.US,D,20230906,000000,36.3,36.3169,36.195,36.3169,2675,0
+BDEC.US,D,20230907,000000,36.15,36.24,36.105,36.2,3459,0
+BDEC.US,D,20230908,000000,36.17,36.3132,36.17,36.2384,3784,0
+BDEC.US,D,20230911,000000,36.36,36.4478,36.32,36.4478,3857,0
+BDEC.US,D,20230912,000000,36.32,36.3385,36.275,36.275,2550,0
+BDEC.US,D,20230913,000000,36.37,36.37,36.26,36.299,2711,0
+BDEC.US,D,20230914,000000,36.46,36.591,36.42,36.5766,3299,0
+BDEC.US,D,20230915,000000,36.43,36.43,36.1612,36.1612,1089,0
+BDEC.US,D,20230918,000000,36.1433,36.29,36.1433,36.1899,1933,0
+BDEC.US,D,20230919,000000,36.17,36.17,36.12,36.1213,655,0
+BDEC.US,D,20230920,000000,36.18,36.18,35.8407,35.8407,2059,0
+BDEC.US,D,20230921,000000,35.5,35.5,35.3099,35.3099,2843,0
+BDEC.US,D,20230922,000000,35.435,35.48,35.2216,35.2216,2158,0
+BDEC.US,D,20230925,000000,35.0501,35.32,35.0501,35.32,6580,0
+BDEC.US,D,20230926,000000,34.95,35.04,34.88,34.9126,8276,0
+BDEC.US,D,20230927,000000,34.832,34.9018,34.7,34.9018,2458,0
+BDEC.US,D,20230928,000000,34.92,35.1699,34.92,35.0477,1379,0
+BDEC.US,D,20230929,000000,35.25,35.26,34.9669,34.9669,2154,0
+BDEC.US,D,20231002,000000,34.925,35.04,34.87,35,20187,0
+BDEC.US,D,20231003,000000,34.68,34.73,34.57,34.6179,19445,0
+BDEC.US,D,20231004,000000,34.7,34.88,34.6183,34.824,2004,0
+BDEC.US,D,20231005,000000,34.605,34.83,34.605,34.786,1133,0
+BDEC.US,D,20231006,000000,35.13,35.13,35.1153,35.1153,246,0
+BDEC.US,D,20231009,000000,35,35.2857,34.99,35.2857,23982,0
+BDEC.US,D,20231010,000000,35.48,35.63,35.45,35.4788,2705,0
+BDEC.US,D,20231011,000000,35.56,35.5782,35.39,35.5782,3487,0
+BDEC.US,D,20231012,000000,35.31,35.3729,35.28,35.3729,1912,0
+BDEC.US,D,20231013,000000,35.2986,35.2986,35.23,35.2308,2056,0
+BDEC.US,D,20231016,000000,35.62,35.62,35.545,35.5826,2064,0
+BDEC.US,D,20231017,000000,35.4299,35.5338,35.31,35.5338,2289,0
+BDEC.US,D,20231018,000000,35.3199,35.38,35.2,35.2,2622,0
+BDEC.US,D,20231019,000000,35.27,35.27,34.9,34.926,6240,0
+BDEC.US,D,20231020,000000,34.895,34.895,34.5561,34.5561,2585,0
+BDEC.US,D,20231023,000000,34.55,34.58,34.4785,34.4785,836,0
+BDEC.US,D,20231024,000000,34.66,34.6834,34.51,34.6834,12526,0
+BDEC.US,D,20231025,000000,34.44,34.44,34.2725,34.2741,789,0
+BDEC.US,D,20231026,000000,34.15,34.1931,33.96,33.9735,4525,0
+BDEC.US,D,20231027,000000,33.98,33.995,33.8285,33.8366,8122,0
+BDEC.US,D,20231030,000000,34.06,34.15,33.9,34.1265,4261,0
+BDEC.US,D,20231031,000000,34.06,34.2797,34.06,34.2532,2266,0
+BDEC.US,D,20231101,000000,34.399,34.528,34.33,34.528,5154,0
+BDEC.US,D,20231102,000000,34.73,35.0733,34.73,35.0733,33720,0
+BDEC.US,D,20231103,000000,35.25,35.45,35.25,35.425,14307,0
+BDEC.US,D,20231106,000000,35.41,35.43,35.33,35.38,2437,0
+BDEC.US,D,20231107,000000,35.38,35.56,35.38,35.5,2164,0
+BDEC.US,D,20231108,000000,35.52,35.55,35.46,35.53,5272,0
+BDEC.US,D,20231109,000000,35.58,35.59,35.2643,35.2643,3281,0
+BDEC.US,D,20231110,000000,35.37,35.8204,35.37,35.8204,2226,0
+BDEC.US,D,20231113,000000,35.735,35.8384,35.735,35.7905,3243,0
+BDEC.US,D,20231114,000000,36.25,36.5099,36.25,36.4615,2091,0
+BDEC.US,D,20231115,000000,36.68,36.68,36.53,36.5459,12244,0
+BDEC.US,D,20231116,000000,36.5101,36.5941,36.41,36.5715,7992,0
+BDEC.US,D,20231117,000000,36.58,36.72,36.53,36.6389,51532,0
+BDEC.US,D,20231120,000000,36.69,37,36.69,36.93,15535,0
+BDEC.US,D,20231121,000000,36.7939,36.88,36.7,36.8269,5779,0
+BDEC.US,D,20231122,000000,36.94,37.04,36.92,37.0103,14096,0
+BDEC.US,D,20231124,000000,37.01,37.02,36.9651,37.02,7363,0
+BDEC.US,D,20231127,000000,36.8809,37.02,36.8809,36.97,8784,0
+BDEC.US,D,20231128,000000,36.83,37.05,36.83,36.98,9281,0
+BDEC.US,D,20231129,000000,37.07,37.18,36.9172,36.96,37099,0
+BDEC.US,D,20231130,000000,37.11,37.13,36.85,37.1241,139867,0
+BDEC.US,D,20231201,000000,37.09,37.295,37.012,37.27,373483,0
+BDEC.US,D,20231204,000000,37.09,37.14,36.99,37.14,86077,0
+BDEC.US,D,20231205,000000,37.09,37.17,37.0599,37.11,44650,0
+BDEC.US,D,20231206,000000,37.1773,37.22,36.96,37.03,56171,0
+BDEC.US,D,20231207,000000,37.08,37.24,37.08,37.22,52966,0
+BDEC.US,D,20231208,000000,37.27,37.3686,37.18,37.31,16351,0
+BDEC.US,D,20231211,000000,37.33,37.45,37.295,37.4464,142569,0
+BDEC.US,D,20231212,000000,37.46,37.57,37.4199,37.5546,45711,0
+BDEC.US,D,20231213,000000,37.5986,37.98,37.57,37.9189,180257,0
+BDEC.US,D,20231214,000000,38.08,38.11,37.89,38.02,53731,0
+BDEC.US,D,20231215,000000,38.03,38.07,37.9309,38.03,237542,0
+BDEC.US,D,20231218,000000,38.11,38.179,38.0891,38.14,50789,0
+BDEC.US,D,20231219,000000,38.12,38.25,38.12,38.2396,75970,0
+BDEC.US,D,20231220,000000,38.28,38.3,37.8844,37.8844,10562,0
+BDEC.US,D,20231221,000000,38.07,38.1107,37.95,38.1107,16265,0
+BDEC.US,D,20231222,000000,38.22,38.25,38.11,38.1734,22893,0
+BDEC.US,D,20231226,000000,38.22,38.2983,38.22,38.2983,7221,0
+BDEC.US,D,20231227,000000,38.305,38.38,38.2607,38.38,15489,0
+BDEC.US,D,20231228,000000,38.4,38.43,38.35,38.3717,14666,0
+BDEC.US,D,20231229,000000,38.43,38.43,38.19,38.25,32111,0
+BDEC.US,D,20240102,000000,38.05,38.2,38.02,38.2,44240,0
+BDEC.US,D,20240103,000000,37.98,38.01,37.9462,37.9462,30481,0
+BDEC.US,D,20240104,000000,38.0399,38.0442,37.85,37.89,16460,0
+BDEC.US,D,20240105,000000,37.99,38.0361,37.86,37.9325,3139,0
+BDEC.US,D,20240108,000000,37.99,38.305,37.99,38.305,9916,0
+BDEC.US,D,20240109,000000,38.11,38.2999,38.11,38.2757,13431,0
+BDEC.US,D,20240110,000000,38.29,38.43,38.29,38.4184,10482,0
+BDEC.US,D,20240111,000000,38.32,38.4175,38.23,38.4175,7242,0
+BDEC.US,D,20240112,000000,38.46,38.46,38.34,38.4598,3731,0
+BDEC.US,D,20240116,000000,38.4599,38.4599,38.28,38.38,7372,0
+BDEC.US,D,20240117,000000,38.17,38.2199,38.06,38.2073,8058,0
+BDEC.US,D,20240118,000000,38.3,38.4468,38.3,38.4468,164,0
+BDEC.US,D,20240119,000000,38.4315,38.77,38.4315,38.74,4377,0
+BDEC.US,D,20240122,000000,38.84,38.88,38.79,38.88,3320,0
+BDEC.US,D,20240123,000000,38.8405,38.9175,38.8078,38.9175,4824,0
+BDEC.US,D,20240124,000000,39.09,39.09,38.92,38.927,2910,0
+BDEC.US,D,20240125,000000,39.1,39.1,38.93,39.0275,4266,0
+BDEC.US,D,20240126,000000,39,39.07,38.99,39.0266,177586,0
+BDEC.US,D,20240129,000000,39.01,39.19,39.01,39.1866,18875,0
+BDEC.US,D,20240130,000000,39.229,39.229,39.1301,39.1681,9362,0
+BDEC.US,D,20240131,000000,39,39.05,38.7701,38.8069,18684,0
+BDEC.US,D,20240201,000000,38.9,39.13,38.9,39.13,72872,0
+BDEC.US,D,20240202,000000,39.15,39.37,39.15,39.3286,5295,0
+BDEC.US,D,20240205,000000,39.25,39.34,39.11,39.23,17466,0
+BDEC.US,D,20240206,000000,39.25,39.3186,39.2001,39.28,12196,0
+BDEC.US,D,20240207,000000,39.4,39.54,39.4,39.47,5971,0
+BDEC.US,D,20240208,000000,39.455,39.5099,39.43,39.46,7231,0
+BDEC.US,D,20240209,000000,39.5317,39.6175,39.5317,39.6166,3791,0
+BDEC.US,D,20240212,000000,39.65,39.6884,39.56,39.56,74392,0
+BDEC.US,D,20240213,000000,39.33,39.33,39.09,39.23,3578,0
+BDEC.US,D,20240214,000000,39.42,39.47,39.375,39.47,5027,0
+BDEC.US,D,20240215,000000,39.5468,39.6228,39.52,39.6228,2552,0
+BDEC.US,D,20240216,000000,39.52,39.6133,39.52,39.5366,1105,0
+BDEC.US,D,20240220,000000,39.385,39.385,39.3662,39.3798,1266,0
+BDEC.US,D,20240221,000000,39.3862,39.42,39.27,39.41,5142,0
+BDEC.US,D,20240222,000000,39.8,39.886,39.77,39.886,3532,0
+BDEC.US,D,20240223,000000,40,40,39.88,39.88,4393,0
+BDEC.US,D,20240226,000000,39.87,39.8957,39.79,39.79,24767,0
+BDEC.US,D,20240227,000000,39.81,39.8713,39.79,39.8713,7872,0
+BDEC.US,D,20240228,000000,39.84,39.844,39.8,39.8359,8839,0
+BDEC.US,D,20240229,000000,39.9,39.9713,39.84,39.9713,3761,0
+BDEC.US,D,20240301,000000,40.01,40.1018,40.01,40.1001,4600,0
+BDEC.US,D,20240304,000000,40.06,40.1061,40.06,40.0661,870,0
+BDEC.US,D,20240305,000000,39.94,39.94,39.74,39.8601,12903,0
+BDEC.US,D,20240306,000000,39.98,40.0432,39.91,39.93,13036,0
+BDEC.US,D,20240307,000000,40.04,40.19,40.04,40.19,11779,0
+BDEC.US,D,20240308,000000,40.22,40.22,40.0317,40.0317,5070,0
+BDEC.US,D,20240311,000000,39.94,40.03,39.93,40.03,5920,0
+BDEC.US,D,20240312,000000,40.15,40.2399,39.9601,40.2399,6502,0
+BDEC.US,D,20240313,000000,40.14,40.24,40.14,40.2055,3104,0
+BDEC.US,D,20240314,000000,40.24,40.24,40.06,40.1313,1952,0
+BDEC.US,D,20240315,000000,40.05,40.06,40,40.0155,4717,0
+BDEC.US,D,20240318,000000,40.23,40.23,40.14,40.1426,6964,0
+BDEC.US,D,20240319,000000,40.14,40.267,40.14,40.267,728,0
+BDEC.US,D,20240320,000000,40.275,40.4599,40.23,40.4252,2301,0
+BDEC.US,D,20240321,000000,40.5,40.5176,40.48,40.4987,1655,0
+BDEC.US,D,20240322,000000,40.464,40.505,40.46,40.5025,11500,0
+BDEC.US,D,20240325,000000,40.45,40.48,40.42,40.4279,1732,0
+BDEC.US,D,20240326,000000,40.46,40.47,40.4161,40.4161,1577,0
+BDEC.US,D,20240327,000000,40.52,40.53,40.42,40.53,8533,0
+BDEC.US,D,20240328,000000,40.605,40.605,40.54,40.6038,6528,0
+BDEC.US,D,20240401,000000,40.55,40.5546,40.48,40.5546,4397,0
+BDEC.US,D,20240402,000000,40.38,40.418,40.33,40.418,4035,0
+BDEC.US,D,20240403,000000,40.3,40.45,40.3,40.4439,6339,0
+BDEC.US,D,20240404,000000,40.54,40.55,40.18,40.2132,1698,0
+BDEC.US,D,20240405,000000,40.32,40.45,40.32,40.4167,9916,0
+BDEC.US,D,20240408,000000,40.4238,40.46,40.4,40.4,4693,0
+BDEC.US,D,20240409,000000,40.3928,40.4503,40.35,40.4503,1238,0
+BDEC.US,D,20240410,000000,40.1,40.283,40.1,40.26,6571,0
+BDEC.US,D,20240411,000000,40.19,40.44,40.19,40.4337,4411,0
+BDEC.US,D,20240412,000000,40.29,40.29,40.0101,40.1143,3085,0
+BDEC.US,D,20240415,000000,40.12,40.197,39.8318,39.8642,1743,0
+BDEC.US,D,20240416,000000,39.82,39.87,39.75,39.85,4896,0
+BDEC.US,D,20240417,000000,39.9,39.9,39.68,39.68,10230,0
+BDEC.US,D,20240418,000000,39.78,39.85,39.65,39.6727,3833,0
+BDEC.US,D,20240419,000000,39.71,39.71,39.45,39.45,5265,0
+BDEC.US,D,20240422,000000,39.575,39.78,39.575,39.7188,8891,0
+BDEC.US,D,20240423,000000,39.96,40.03,39.96,40.0103,12464,0
+BDEC.US,D,20240424,000000,39.97,40.09,39.941,40.0557,29341,0
+BDEC.US,D,20240425,000000,39.7431,40,39.72,39.9258,39996,0
+BDEC.US,D,20240426,000000,40.21,40.25,40.13,40.175,12445,0
+BDEC.US,D,20240429,000000,40.24,40.25,40.16,40.2403,9425,0
+BDEC.US,D,20240430,000000,40.19,40.19,39.9434,39.9434,8563,0
+BDEC.US,D,20240501,000000,39.82,39.945,39.8,39.8482,26423,0
+BDEC.US,D,20240502,000000,39.92,40.06,39.89,40.0175,7155,0
+BDEC.US,D,20240503,000000,40.31,40.3464,40.31,40.3464,215,0
+BDEC.US,D,20240506,000000,40.45,40.5635,40.42,40.5635,2745,0
+BDEC.US,D,20240507,000000,40.55,40.6599,40.55,40.6266,4952,0
+BDEC.US,D,20240508,000000,40.5,40.6374,40.49,40.6374,3769,0
+BDEC.US,D,20240509,000000,40.64,40.73,40.64,40.72,298413,0
+BDEC.US,D,20240510,000000,40.8372,40.8372,40.73,40.82,49652,0
+BDEC.US,D,20240513,000000,40.8,40.82,40.7504,40.8006,4575,0
+BDEC.US,D,20240514,000000,40.8,40.9234,40.7906,40.9234,10422,0
+BDEC.US,D,20240515,000000,41.06,41.18,41,41.18,12945,0
+BDEC.US,D,20240516,000000,41.1,41.1,41.09,41.09,484,0
+BDEC.US,D,20240517,000000,41.12,41.17,41.12,41.16,9570,0
+BDEC.US,D,20240520,000000,41.2575,41.2575,41.18,41.2105,7412,0
+BDEC.US,D,20240521,000000,41.18,41.2892,41.18,41.2892,7377,0
+BDEC.US,D,20240522,000000,41.275,41.285,41.17,41.2239,1560,0
+BDEC.US,D,20240523,000000,41.2219,41.2832,41.05,41.0943,3781,0
+BDEC.US,D,20240524,000000,41.22,41.2665,41.22,41.2665,494,0
+BDEC.US,D,20240528,000000,41.25,41.3,41.205,41.265,7791,0
+BDEC.US,D,20240529,000000,41.1579,41.185,41.1513,41.1513,1253,0
+BDEC.US,D,20240530,000000,41.1,41.13,41.04,41.0429,1133,0
+BDEC.US,D,20240531,000000,40.95,41.2107,40.95,41.2107,5691,0
+BDEC.US,D,20240603,000000,41.14,41.195,41.14,41.195,15328,0
+BDEC.US,D,20240604,000000,41.15,41.2655,41.13,41.264,2146,0
+BDEC.US,D,20240605,000000,41.27,41.4649,41.27,41.4649,3172,0
+BDEC.US,D,20240606,000000,41.4592,41.4663,41.431,41.4663,2287,0
+BDEC.US,D,20240607,000000,41.32,41.535,41.32,41.4796,25562,0
+BDEC.US,D,20240610,000000,41.5141,41.5141,41.5141,41.5141,107,0
+BDEC.US,D,20240611,000000,41.42,41.5626,41.42,41.5626,10168,0
+BDEC.US,D,20240612,000000,41.76,41.76,41.6305,41.7423,8517,0
+BDEC.US,D,20240613,000000,41.085,41.7625,41.085,41.7625,2503,0
+BDEC.US,D,20240614,000000,41.63,41.7321,41.63,41.7321,1322,0
+BDEC.US,D,20240617,000000,41.8388,41.841,41.83,41.8402,1263,0
+BDEC.US,D,20240618,000000,41.76,41.8847,41.76,41.8847,1927,0
+BDEC.US,D,20240620,000000,41.95,41.95,41.78,41.8292,7102,0
+BDEC.US,D,20240621,000000,41.85,41.85,41.8349,41.8349,1098,0
+BDEC.US,D,20240624,000000,41.83,41.83,41.8,41.8078,1924,0
+BDEC.US,D,20240625,000000,41.8,41.8697,41.78,41.8697,1386,0
+BDEC.US,D,20240626,000000,41.86,41.9191,41.82,41.9191,1767,0
+BDEC.US,D,20240627,000000,41.87,41.9282,41.87,41.9282,448,0
+BDEC.US,D,20240628,000000,42.029,42.029,41.9,41.9103,7924,0
+BDEC.US,D,20240701,000000,41.88,41.975,41.88,41.975,4493,0
+BDEC.US,D,20240702,000000,41.96,42.05,41.96,42.05,2343,0
+BDEC.US,D,20240703,000000,42.05,42.1075,42.0319,42.1075,1967,0
+BDEC.US,D,20240705,000000,42.21,42.21,42.1,42.178,1967,0
+BDEC.US,D,20240708,000000,42.18,42.24,42.16,42.24,6727,0
+BDEC.US,D,20240709,000000,42.2,42.2,42.2,42.2,1239,0
+BDEC.US,D,20240710,000000,42.23,42.317,42.22,42.317,15560,0
+BDEC.US,D,20240711,000000,42.255,42.255,42.22,42.2454,1247,0
+BDEC.US,D,20240712,000000,42.3059,42.375,42.3001,42.3325,4699,0
+BDEC.US,D,20240715,000000,42.38,42.3889,42.32,42.32,4653,0
+BDEC.US,D,20240716,000000,42.3778,42.4026,42.36,42.4026,4565,0
+BDEC.US,D,20240717,000000,42.25,42.2502,42.231,42.2502,902,0
+BDEC.US,D,20240718,000000,42.12,42.16,42.12,42.142,3129,0
+BDEC.US,D,20240719,000000,42.12,42.12,42.03,42.0455,13718,0
+BDEC.US,D,20240722,000000,42.1915,42.2503,42.13,42.2478,12641,0
+BDEC.US,D,20240723,000000,42.19,42.27,42.19,42.2,9386,0
+BDEC.US,D,20240724,000000,42.0618,42.0618,41.856,41.856,1805,0
+BDEC.US,D,20240725,000000,41.81,42.0156,41.808,41.808,2038,0
+BDEC.US,D,20240726,000000,41.86,42.07,41.86,41.9857,5988,0
+BDEC.US,D,20240729,000000,42,42.075,42,42.0443,1073,0
+BDEC.US,D,20240730,000000,42.05,42.075,41.8748,41.9775,9784,0
+BDEC.US,D,20240731,000000,42.12,42.23,42.12,42.16,9327,0
+BDEC.US,D,20240801,000000,42.22,42.22,41.84,41.96,5208,0
+BDEC.US,D,20240802,000000,41.53,41.57,41.38,41.5062,5176,0
+BDEC.US,D,20240805,000000,40.32,41.03,40.18,40.6716,48026,0
+BDEC.US,D,20240806,000000,40.86,41.3875,40.86,41.1694,1108,0
+BDEC.US,D,20240807,000000,41.49,41.54,40.9784,40.9784,21337,0
+BDEC.US,D,20240808,000000,41.19,41.498,41.19,41.4734,5438,0
+BDEC.US,D,20240809,000000,41.5722,41.6885,41.5722,41.6885,5142,0
+BDEC.US,D,20240812,000000,41.65,41.8,41.65,41.6932,4287,0
+BDEC.US,D,20240813,000000,41.8372,42.0324,41.8372,42.0324,5460,0
+BDEC.US,D,20240814,000000,42.088,42.1761,42.05,42.1761,4161,0
+BDEC.US,D,20240815,000000,42.31,42.3811,42.31,42.3811,5323,0
+BDEC.US,D,20240816,000000,42.4111,42.4243,42.4,42.4243,5782,0
+BDEC.US,D,20240819,000000,42.5145,42.5362,42.5,42.5362,1080,0
+BDEC.US,D,20240820,000000,42.52,42.5274,42.49,42.5157,56017,0
+BDEC.US,D,20240821,000000,42.53,42.55,42.48,42.5291,2998,0
+BDEC.US,D,20240822,000000,42.4277,42.4277,42.4277,42.4277,76,0
+BDEC.US,D,20240823,000000,42.51,42.5973,42.4991,42.5973,4811,0
+BDEC.US,D,20240826,000000,42.6,42.6,42.5776,42.5776,314,0
+BDEC.US,D,20240827,000000,42.6,42.649,42.5701,42.6364,6786,0
+BDEC.US,D,20240828,000000,42.649,42.649,42.47,42.5731,9706,0
+BDEC.US,D,20240829,000000,42.6536,42.6536,42.5971,42.5971,3537,0
+BDEC.US,D,20240830,000000,42.66,42.7295,42.59,42.7295,2631,0
+BDEC.US,D,20240903,000000,42.57,42.57,42.36,42.3662,10206,0
+BDEC.US,D,20240904,000000,42.39,42.39,42.33,42.3638,6294,0
+BDEC.US,D,20240905,000000,42.2621,42.349,42.2621,42.349,313,0
+BDEC.US,D,20240906,000000,42.1301,42.2188,42.0407,42.0721,47584,0
+BDEC.US,D,20240909,000000,42.29,42.336,42.22,42.302,4412,0
+BDEC.US,D,20240910,000000,42.36,42.39,42.22,42.37,4220,0
+BDEC.US,D,20240911,000000,42.28,42.5647,42.19,42.5647,2073,0
+BDEC.US,D,20240912,000000,42.5518,42.68,42.5515,42.68,2885,0
+BDEC.US,D,20240913,000000,42.71,42.76,42.71,42.7575,1690,0
+BDEC.US,D,20240916,000000,42.75,42.7655,42.7101,42.75,2748,0
+BDEC.US,D,20240917,000000,42.84,42.84,42.73,42.75,16318,0
+BDEC.US,D,20240918,000000,42.7799,42.876,42.75,42.7681,2099,0
+BDEC.US,D,20240919,000000,42.91,42.9526,42.91,42.92,1286,0
+BDEC.US,D,20240920,000000,42.9001,43.0099,42.9001,42.93,2604,0
+BDEC.US,D,20240923,000000,42.99,43.02,42.9501,42.9996,4197,0
+BDEC.US,D,20240924,000000,43,43.0256,43,43.0256,802,0
+BDEC.US,D,20240925,000000,42.94,43.05,42.94,43.0202,38007,0
+BDEC.US,D,20240926,000000,43.05,43.09,43,43.0584,42334,0
+BDEC.US,D,20240927,000000,42.98,43.0743,42.98,43.0299,4292,0
+BDEC.US,D,20240930,000000,42.98,43.0791,42.98,43.0791,3581,0
+BDEC.US,D,20241001,000000,42.92,42.9845,42.92,42.9613,6467,0
+BDEC.US,D,20241002,000000,42.9,42.99,42.9,42.9752,2017,0
+BDEC.US,D,20241003,000000,42.94,42.9939,42.92,42.9309,1811,0
+BDEC.US,D,20241004,000000,42.9601,43.0798,42.96,43.0798,4602,0
+BDEC.US,D,20241007,000000,42.95,43.053,42.95,42.96,2012,0
+BDEC.US,D,20241008,000000,43,43.0929,43,43.0929,7738,0
+BDEC.US,D,20241009,000000,43.05,43.14,43.05,43.1101,2191,0
+BDEC.US,D,20241010,000000,43.11,43.1403,43.1,43.1403,1496,0
+BDEC.US,D,20241011,000000,43.08,43.22,43.08,43.2005,13036,0
+BDEC.US,D,20241014,000000,43.22,43.29,43.22,43.2752,2410,0
+BDEC.US,D,20241015,000000,43.2,43.27476,43.2,43.21,9732,0
+BDEC.US,D,20241016,000000,43.22,43.29,43.22,43.29,7003,0
+BDEC.US,D,20241017,000000,43.23,43.3307,43.23,43.3252,4413,0
+BDEC.US,D,20241018,000000,43.3201,43.37,43.3201,43.37,117544,0
+BDEC.US,D,20241021,000000,43.365,43.3784,43.32,43.3784,706,0
+BDEC.US,D,20241022,000000,43.32,43.3958,43.32,43.3958,1447,0
+BDEC.US,D,20241023,000000,43.35,43.35,43.28,43.3353,2994,0
+BDEC.US,D,20241024,000000,43.33,43.3699,43.31,43.3699,6957,0
+BDEC.US,D,20241025,000000,43.353,43.353,43.353,43.353,106,0
+BDEC.US,D,20241028,000000,43.39,43.46,43.37,43.3999,5451,0
+BDEC.US,D,20241029,000000,43.4175,43.47,43.38,43.42,83384,0
+BDEC.US,D,20241030,000000,43.422,43.445,43.356,43.4069,10630,0
+BDEC.US,D,20241031,000000,43.25,43.29,43.25,43.2883,741,0
+BDEC.US,D,20241101,000000,43.31,43.3846,43.302,43.31,9829,0
+BDEC.US,D,20241104,000000,43.33,43.3744,43.31,43.3535,14366,0
+BDEC.US,D,20241105,000000,43.4,43.48,43.4,43.41,14183,0
+BDEC.US,D,20241106,000000,43.53,43.585,43.53,43.5803,3492,0
+BDEC.US,D,20241107,000000,43.5999,43.614,43.56,43.6049,15786,0
+BDEC.US,D,20241108,000000,43.6283,43.6283,43.59,43.625,51575,0
+BDEC.US,D,20241111,000000,43.58,43.66,43.58,43.6447,3197,0
+BDEC.US,D,20241112,000000,43.61,43.689,43.5901,43.6299,6043,0
+BDEC.US,D,20241113,000000,43.5604,43.6504,43.5604,43.6403,4262,0
+BDEC.US,D,20241114,000000,43.61,43.6466,43.61,43.6466,4102,0
+BDEC.US,D,20241115,000000,43.63,43.6663,43.6,43.6,3632,0
+BDEC.US,D,20241118,000000,43.62,43.72,43.61,43.6657,12466,0
+BDEC.US,D,20241119,000000,43.6401,43.705,43.6401,43.678,10211,0
+BDEC.US,D,20241120,000000,43.665,43.7,43.6638,43.6703,2842,0
+BDEC.US,D,20241121,000000,43.65,43.7,43.6401,43.69,10166,0
+BDEC.US,D,20241122,000000,43.7,43.758,43.65,43.712,5471,0
+BDEC.US,D,20241125,000000,43.74,43.76,43.66,43.68,6822,0
+BDEC.US,D,20241126,000000,43.7444,43.7684,43.6861,43.7504,16596,0
+BDEC.US,D,20241127,000000,43.76,43.81,43.7307,43.769,12095,0
+BDEC.US,D,20241129,000000,43.77,43.8,43.7284,43.77,211486,0
+BDEC.US,D,20241202,000000,43.79,43.8592,43.7513,43.82,440631,0
+BDEC.US,D,20241203,000000,43.79,43.8599,43.73,43.85,146162,0
+BDEC.US,D,20241204,000000,43.96,44,43.8702,44,66805,0
+BDEC.US,D,20241205,000000,43.999,44.02,43.93,43.96,52893,0
+BDEC.US,D,20241206,000000,44.0538,44.0538,43.93,44.01,38411,0
+BDEC.US,D,20241209,000000,43.99,44.0099,43.82,43.85,74481,0
+BDEC.US,D,20241210,000000,43.9,43.9,43.672,43.77,70183,0
+BDEC.US,D,20241211,000000,43.9299,44.03,43.855,43.98,116641,0
+BDEC.US,D,20241212,000000,43.8101,43.97,43.8101,43.8549,50009,0
+BDEC.US,D,20241213,000000,43.99,44.02,43.76,43.84,24332,0
+BDEC.US,D,20241216,000000,43.95,44,43.8412,43.96,34218,0
+BDEC.US,D,20241217,000000,43.85,43.9,43.7805,43.84,50532,0
+BDEC.US,D,20241218,000000,43.84,43.9599,42.92,42.93,52903,0
+BDEC.US,D,20241219,000000,43.2381,43.25,42.94,42.95,53070,0
+BDEC.US,D,20241220,000000,42.8232,43.4773,42.79,43.25,477539,0
+BDEC.US,D,20241223,000000,43.35,43.54,43.115,43.54,37180,0
+BDEC.US,D,20241224,000000,43.71,43.85,43.71,43.85,29274,0
+BDEC.US,D,20241226,000000,43.7,43.8799,43.7,43.83,49884,0
+BDEC.US,D,20241227,000000,43.5,43.67,43.3061,43.47,41604,0
+BDEC.US,D,20241230,000000,43.06,43.3599,42.9592,43.21,2668810,0
+BDEC.US,D,20241231,000000,43.33,43.34,43.02,43.11,45120,0
+BDEC.US,D,20250102,000000,43.2625,43.2625,42.76,43.048,178041,0
+BDEC.US,D,20250103,000000,43.14,43.4299,43.14,43.38,20106,0
+BDEC.US,D,20250106,000000,43.69,43.79,43.4501,43.56,26978,0
+BDEC.US,D,20250107,000000,43.625,43.68,43.1,43.1859,22081,0
+BDEC.US,D,20250108,000000,43.13,43.28,43.06,43.21,17435,0
+BDEC.US,D,20250110,000000,42.965,42.965,42.66,42.7657,41816,0
+BDEC.US,D,20250113,000000,42.4501,42.8299,42.4501,42.8299,27991,0
+BDEC.US,D,20250114,000000,42.96,42.96,42.6901,42.8479,13051,0
+BDEC.US,D,20250115,000000,43.414483,43.4999,43.295,43.46,23843,0
+BDEC.US,D,20250116,000000,43.44,43.4668,43.42,43.4208,8068,0
+BDEC.US,D,20250117,000000,43.7,43.77,43.65,43.72,27160,0
+BDEC.US,D,20250121,000000,43.855,43.9884,43.7501,43.9423,34624,0
+BDEC.US,D,20250122,000000,44.0401,44.19,44.0401,44.1453,29118,0
+BDEC.US,D,20250123,000000,44.03,44.2626,44.03,44.2626,129438,0
+BDEC.US,D,20250124,000000,44.27,44.2707,44.1301,44.17,13903,0
+BDEC.US,D,20250127,000000,43.74,43.7691,43.37,43.74,33117,0
+BDEC.US,D,20250128,000000,43.8499,44.1199,43.71,44.065,40138,0
+BDEC.US,D,20250129,000000,44.09,44.09,43.8,43.95,18412,0
+BDEC.US,D,20250130,000000,44.05,44.14,43.9195,44.1,8728,0
+BDEC.US,D,20250131,000000,44.3,44.3299,43.86,43.9467,13318,0
+BDEC.US,D,20250203,000000,43.43,43.8699,43.35,43.69,278046,0
+BDEC.US,D,20250204,000000,43.77,43.94,43.64,43.88,30072,0
+BDEC.US,D,20250205,000000,43.875,44.05,43.82,44,17023,0
+BDEC.US,D,20250206,000000,44.11,44.1499,43.93,44.14,29964,0
+BDEC.US,D,20250207,000000,44.09,44.09,43.8542,43.92,9895,0
+BDEC.US,D,20250210,000000,43.98,44.14,43.97,44.07,11508,0
+BDEC.US,D,20250211,000000,43.97,44.14,43.9601,44.13,25574,0
+BDEC.US,D,20250212,000000,43.84,44.05,43.84,44.03,33328,0
+BDEC.US,D,20250213,000000,44.0001,44.3731,44.0001,44.36,19240,0
+BDEC.US,D,20250214,000000,44.39,44.39,44.31,44.31,9839,0
+BDEC.US,D,20250218,000000,44.29,44.44,44.29,44.37,17509,0
+BDEC.US,D,20250219,000000,44.3883,44.52,44.3883,44.52,32494,0
+BDEC.US,D,20250220,000000,44.3,44.39,44.17,44.33,2406066,0
+BDEC.US,D,20250221,000000,44.25,44.28,43.83,43.83,10248,0
+BDEC.US,D,20250224,000000,43.94,43.96,43.71,43.75,1749929,0
+BDEC.US,D,20250225,000000,43.74,43.84,43.37,43.6,457448,0
+BDEC.US,D,20250226,000000,43.6699,43.85,43.5101,43.6,56844,0
+BDEC.US,D,20250227,000000,43.53,43.66,43.11,43.11,16944,0
+BDEC.US,D,20250228,000000,43.08,43.59,43.06,43.55,22048,0
+BDEC.US,D,20250303,000000,43.69,43.69,42.92,43.07,53693,0
+BDEC.US,D,20250304,000000,42.7819,43.11,42.44,42.7,38237,0
+BDEC.US,D,20250305,000000,42.66,43.09,42.51,43.03,58581,0
+BDEC.US,D,20250306,000000,42.81,42.8199,42.3801,42.5,14320,0
+BDEC.US,D,20250307,000000,42.45,42.69,42.14,42.69,8303,0
+BDEC.US,D,20250310,000000,42.2,42.2,41.62,41.85,27654,0
+BDEC.US,D,20250311,000000,41.764,41.8823,41.361,41.55,2495493,0
+BDEC.US,D,20250312,000000,41.83,41.84,41.48,41.7852,11658,0
+BDEC.US,D,20250313,000000,41.68,41.68,41.2745,41.39,15559,0
+BDEC.US,D,20250314,000000,41.73,41.99,41.65,41.9501,13155,0
+BDEC.US,D,20250317,000000,42.085,42.3,41.99,42.24,50728,0
+BDEC.US,D,20250318,000000,41.89,41.8982,41.771,41.8581,7626,0
+BDEC.US,D,20250319,000000,41.96,42.3,41.96,42.15,11973,0
+BDEC.US,D,20250320,000000,42.255,42.36,41.9835,42.08,3312,0
+BDEC.US,D,20250321,000000,41.95,42.1387,41.93,42.1387,3438,0
+BDEC.US,D,20250324,000000,42.5737,42.7,42.57,42.6419,6193,0
+BDEC.US,D,20250325,000000,42.66,42.7245,42.6258,42.7081,11251,0
+BDEC.US,D,20250326,000000,42.3104,42.379,42.2922,42.379,3065,0
+BDEC.US,D,20250327,000000,42.18,42.425,42.18,42.21,4286,0
+BDEC.US,D,20250328,000000,42.125,42.125,41.67,41.7,4988,0
+BDEC.US,D,20250331,000000,41.285,41.8565,41.21,41.8558,13894,0
+BDEC.US,D,20250401,000000,41.7,41.9994,41.62,41.951,19640,0
+BDEC.US,D,20250402,000000,42.01,42.13,41.98,42.11,71279,0
+BDEC.US,D,20250403,000000,41.205,41.205,40.65,40.67,153721,0
+BDEC.US,D,20250404,000000,39.87,40.11,38.92,38.92,69532,0
+BDEC.US,D,20250407,000000,37.93,39.77,37.82,38.865,61696,0
+BDEC.US,D,20250408,000000,39.8342,39.84,38.31,38.31,19384,0
+BDEC.US,D,20250409,000000,38.6196,41.0262,38.2401,41.0262,40773,0
+BDEC.US,D,20250410,000000,40.32,40.38,39.365,39.9389,113396,0
+BDEC.US,D,20250411,000000,40.02,40.4999,39.6701,40.425,5865,0
+BDEC.US,D,20250414,000000,40.83,40.91,40.52,40.69,10145,0
+BDEC.US,D,20250415,000000,40.8,40.96,40.651,40.6883,21309,0
+BDEC.US,D,20250416,000000,40.345,40.5173,39.7487,40.07,17333,0
+BDEC.US,D,20250417,000000,40.1568,40.3,40.01,40.1126,31517,0
+BDEC.US,D,20250421,000000,39.66,39.66,39.19,39.4899,56708,0
+BDEC.US,D,20250422,000000,39.99,40.17,39.99,40.17,7889,0
+BDEC.US,D,20250423,000000,41.02,41.02,40.55,40.641,10099,0
+BDEC.US,D,20250424,000000,40.7128,41.2112,40.7128,41.2112,1537,0
+BDEC.US,D,20250425,000000,41.23,41.4169,41.075,41.4169,9868,0
+BDEC.US,D,20250428,000000,41.4023,41.486,41.37,41.486,1550,0
+BDEC.US,D,20250429,000000,41.52,41.6373,41.42,41.55,14700,0
+BDEC.US,D,20250430,000000,41.04,41.59,41.04,41.59,9504,0
+BDEC.US,D,20250501,000000,41.87,42.05,41.79,41.79,29943,0
+BDEC.US,D,20250502,000000,42.06,42.3496,42.06,42.2618,5010,0
+BDEC.US,D,20250505,000000,42.12,42.2,42.06,42.06,5260,0
+BDEC.US,D,20250506,000000,41.9301,42.01,41.79,41.8,17015,0
+BDEC.US,D,20250507,000000,41.91,41.9647,41.73,41.9647,16008,0
+BDEC.US,D,20250508,000000,42.08,42.38,42.03,42.13,15409,0
+BDEC.US,D,20250509,000000,42.26,42.26,42.0516,42.2,11060,0
+BDEC.US,D,20250512,000000,42.9,43.11,42.9,43.0632,6360,0
+BDEC.US,D,20250513,000000,43.34,43.42,43.3001,43.41,21829,0
+BDEC.US,D,20250514,000000,43.29,43.4299,42.8301,43.369,1592768,0
+BDEC.US,D,20250515,000000,43.25,43.5499,43.25,43.51,12526,0
+BDEC.US,D,20250516,000000,43.5,43.72,43.5,43.708,10420,0
+BDEC.US,D,20250519,000000,43.47,43.73,43.47,43.69,1656414,0
+BDEC.US,D,20250520,000000,43.6,43.675,43.53,43.6,10302,0
+BDEC.US,D,20250521,000000,43.475,43.6199,43.12,43.1567,16042,0
+BDEC.US,D,20250522,000000,43.18,43.3,43.07,43.13,9007,0
+BDEC.US,D,20250523,000000,42.78,42.9905,42.78,42.9176,7829,0
+BDEC.US,D,20250527,000000,43.25,43.6,43.25,43.49,20287,0
+BDEC.US,D,20250528,000000,43.55,43.5688,43.36,43.3656,17892,0
+BDEC.US,D,20250529,000000,43.53,43.53,43.33,43.4975,23609,0
+BDEC.US,D,20250530,000000,43.4399,43.52,43.24,43.4992,17685,0
+BDEC.US,D,20250602,000000,43.45,43.63,43.41,43.5939,10955,0
+BDEC.US,D,20250603,000000,43.645,43.8692,43.645,43.8248,9759,0
+BDEC.US,D,20250604,000000,43.8701,43.9199,43.83,43.84,8828,0
+BDEC.US,D,20250605,000000,43.78,43.8939,43.68,43.68,6672,0
+BDEC.US,D,20250606,000000,43.97,44.0296,43.9212,43.99,12013,0
+BDEC.US,D,20250609,000000,44,44.12,43.9512,44.03,52856,0
+BDEC.US,D,20250610,000000,44.1,44.2,44.02,44.16,34558,0
+BDEC.US,D,20250611,000000,44.3,44.3,44,44.07,19069,0
+BDEC.US,D,20250612,000000,44.14,44.22,43.97,44.22,32637,0
+BDEC.US,D,20250613,000000,44.03,44.15,43.8057,43.8057,24077,0
+BDEC.US,D,20250616,000000,44.0401,44.2782,44.0401,44.1516,5342,0
+BDEC.US,D,20250617,000000,44.1,44.13,43.9,43.92,10553,0
+BDEC.US,D,20250618,000000,43.97,44.08,43.9,43.9187,10171,0
+BDEC.US,D,20250620,000000,44.02,44.02,43.78,43.8152,14678,0
+BDEC.US,D,20250623,000000,43.95,44.1335,43.76,44.1335,3163408,0
+BDEC.US,D,20250624,000000,44.41,44.57,44.32,44.545,5654,0
+BDEC.US,D,20250625,000000,44.545,44.6074,44.45,44.54,12829,0
+BDEC.US,D,20250626,000000,44.66,44.81,44.5801,44.81,11565,0
+BDEC.US,D,20250627,000000,44.97,45.02,44.75,44.8994,12480,0
+BDEC.US,D,20250630,000000,45.01,45.17,44.901,45.16,19532,0
+BDEC.US,D,20250701,000000,44.9601,45.14,44.92,45.14,13429,0
+BDEC.US,D,20250702,000000,45.1,45.22,44.99,45.219,11904,0
+BDEC.US,D,20250703,000000,45.444,45.54,45.25,45.45,29399,0
+BDEC.US,D,20250707,000000,45.42,45.44,45.09,45.2799,13599,0
+BDEC.US,D,20250708,000000,45.22,45.2899,45.171,45.2254,13693,0
+BDEC.US,D,20250709,000000,45.45,45.45,45.28,45.4003,7383,0
+BDEC.US,D,20250710,000000,45.39,45.58,45.39,45.52,6286,0
+BDEC.US,D,20250711,000000,45.29,45.4798,45.29,45.4068,4897,0
+BDEC.US,D,20250714,000000,45.3899,45.5099,45.3899,45.4506,5823,0
+BDEC.US,D,20250715,000000,45.495,45.55,45.32,45.33,10068,0
+BDEC.US,D,20250716,000000,45.375,45.46,45.12,45.435,12751,0
+BDEC.US,D,20250717,000000,45.55,45.68,45.4973,45.6306,6061,0
+BDEC.US,D,20250718,000000,45.63,45.64,45.55,45.605,5081,0
+BDEC.US,D,20250721,000000,45.7365,45.84,45.6,45.6,50378,0
+BDEC.US,D,20250722,000000,45.54,45.738,45.54,45.7,20663,0
+BDEC.US,D,20250723,000000,45.7016,45.9599,45.7016,45.895,10750,0
+BDEC.US,D,20250724,000000,45.94,46.0799,45.94,45.99,8915,0
+BDEC.US,D,20250725,000000,46,46.18,46,46.1062,6070,0
+BDEC.US,D,20250728,000000,46.14,46.14,46.03,46.08,12828,0
+BDEC.US,D,20250729,000000,46.14,46.14,45.99,46.0264,15225,0
+BDEC.US,D,20250730,000000,46.06,46.08,45.8609,45.98,4095,0
+BDEC.US,D,20250731,000000,46.18,46.18,45.8673,45.8673,9045,0
+BDEC.US,D,20250801,000000,45.42,45.42,45.21,45.3145,12696,0
+BDEC.US,D,20250804,000000,45.59,45.8,45.59,45.8,5397,0
+BDEC.US,D,20250805,000000,45.85,45.89,45.6,45.6503,10666,0
+BDEC.US,D,20250806,000000,45.73,45.9499,45.67,45.9034,7216,0
+BDEC.US,D,20250807,000000,46.05,46.09,45.73,45.835,11067,0
+BDEC.US,D,20250808,000000,46.02,46.17,46.02,46.1232,12262,0
+BDEC.US,D,20250811,000000,46.141,46.18,46.06,46.0675,6629,0
+BDEC.US,D,20250812,000000,46.1501,46.49,46.1501,46.45,10481,0
+BDEC.US,D,20250813,000000,46.58,46.5961,46.47,46.5961,6624,0
+BDEC.US,D,20250814,000000,46.53,46.58,46.5001,46.5701,554831,0
+BDEC.US,D,20250815,000000,46.5155,46.56,46.5001,46.5277,19366,0
+BDEC.US,D,20250818,000000,46.495,46.5406,46.48,46.5406,1021,0
+BDEC.US,D,20250819,000000,46.3701,46.5,46.26,46.3065,4641,0
+BDEC.US,D,20250820,000000,46.2101,46.2391,45.9401,46.2391,7032,0
+BDEC.US,D,20250821,000000,46.129182,46.15,46.03,46.065,80417,0
+BDEC.US,D,20250822,000000,46.22,46.7299,46.22,46.625,15285,0
+BDEC.US,D,20250825,000000,46.52,46.6,46.45,46.45,6279,0
+BDEC.US,D,20250826,000000,46.45,46.6271,46.45,46.6271,6433,0
+BDEC.US,D,20250827,000000,46.6,46.7503,46.6,46.7503,5213,0
+BDEC.US,D,20250828,000000,46.68,46.8257,46.68,46.82,25347,0
+BDEC.US,D,20250829,000000,46.65,46.73,46.51,46.6007,271134,0
+BDEC.US,D,20250902,000000,46.09,46.3727,46.038,46.3727,5517,0
+BDEC.US,D,20250903,000000,46.47,46.5353,46.38,46.5353,8019,0
+BDEC.US,D,20250904,000000,46.62,46.8678,46.62,46.8678,44240,0
+BDEC.US,D,20250905,000000,46.74,46.82,46.66,46.82,4043,0
+BDEC.US,D,20250908,000000,46.82,46.94,46.805,46.8251,4748,0
+BDEC.US,D,20250909,000000,46.92,47.01,46.83,46.9718,27001,0
+BDEC.US,D,20250910,000000,47.146,47.199,47.07,47.0739,11583,0
+BDEC.US,D,20250911,000000,47.32,47.42,47.2801,47.3774,139077,0
+BDEC.US,D,20250912,000000,47.35,47.48,47.33,47.3725,26756,0
+BDEC.US,D,20250915,000000,47.569,47.59,47.4608,47.5149,19931,0
+BDEC.US,D,20250916,000000,47.515,47.55,47.4301,47.52,18463,0
+BDEC.US,D,20250917,000000,47.4895,47.5499,47.34,47.5,7376,0
+BDEC.US,D,20250918,000000,47.58,47.69,47.58,47.6452,4688,0
+BDEC.US,D,20250919,000000,47.683661,47.85,47.65,47.82,13655,0
+BDEC.US,D,20250922,000000,47.78,47.95,47.7455,47.9324,4355,0
+BDEC.US,D,20250923,000000,47.87,47.91,47.651,47.7455,13016,0
+BDEC.US,D,20250924,000000,47.78,47.78,47.57,47.6592,2587,0
+BDEC.US,D,20250925,000000,47.42,47.58,47.3501,47.4956,7395,0
+BDEC.US,D,20250926,000000,47.64,47.77,47.595,47.732,18945,0
+BDEC.US,D,20250929,000000,47.9,47.91,47.76,47.7701,15367,0
+BDEC.US,D,20250930,000000,47.79,47.93,47.7101,47.93,53495,0
+BDEC.US,D,20251001,000000,47.88,48.13,47.88,48.0817,24715,0
+BDEC.US,D,20251002,000000,48.01,48.12,47.9601,48.05,92513,0
+BDEC.US,D,20251003,000000,48.08,48.28,48.0765,48.096,12989,0
+BDEC.US,D,20251006,000000,48.15,48.23,48.09,48.19,137617,0
+BDEC.US,D,20251007,000000,48.2775,48.2775,48.03,48.0551,4440,0
+BDEC.US,D,20251008,000000,48.17,48.2664,48.17,48.2664,4273,0
+BDEC.US,D,20251009,000000,48.14,48.21,48.111,48.1784,3347,0
+BDEC.US,D,20251010,000000,48.24,48.24,47.22,47.22,213178,0
+BDEC.US,D,20251013,000000,47.675,47.84,47.62,47.8129,10673,0
+BDEC.US,D,20251014,000000,47.62,47.9,47.6191,47.7652,25163,0
+BDEC.US,D,20251015,000000,48.11,48.11,47.62,47.88,13885,0
+BDEC.US,D,20251016,000000,47.955,47.955,47.51,47.643,10611,0
+BDEC.US,D,20251017,000000,47.71,47.931,47.57,47.8823,19364,0
+BDEC.US,D,20251020,000000,48.21,48.295,47.91,48.265,17809,0
+BDEC.US,D,20251021,000000,48.23,48.36,48.23,48.3188,10221,0
+BDEC.US,D,20251022,000000,48.18,48.23,47.88,48.121,17142,0
+BDEC.US,D,20251023,000000,48.23,48.37,48.2,48.322,6381,0
+BDEC.US,D,20251024,000000,48.54,48.66,48.54,48.6,6841,0
+BDEC.US,D,20251027,000000,48.85,48.9599,48.85,48.9599,1639,0
+BDEC.US,D,20251028,000000,49.01,49.03,48.93,48.95,25688,0
+BDEC.US,D,20251029,000000,49.03,49.03,48.86,48.91,3559,0
+BDEC.US,D,20251030,000000,48.91,48.95,48.7375,48.7375,131109,0
+BDEC.US,D,20251031,000000,48.87,48.91,48.68,48.8531,2802,0
+BDEC.US,D,20251103,000000,48.8,48.9173,48.8,48.9144,15449,0
+BDEC.US,D,20251104,000000,48.448,48.685,48.448,48.5352,7937,0
+BDEC.US,D,20251105,000000,48.63,48.82,48.63,48.7268,4957,0
+BDEC.US,D,20251106,000000,48.48,48.62,48.19,48.24,6898,0
+BDEC.US,D,20251107,000000,48.02,48.3,47.74,48.3,27410,0
+BDEC.US,D,20251110,000000,48.7,48.9999,48.61,48.99,5807,0
+BDEC.US,D,20251111,000000,48.88,49.0334,48.81,49.0334,7331,0
+BDEC.US,D,20251112,000000,49.045,49.1099,48.95,49.03,4933,0
+BDEC.US,D,20251113,000000,48.7608,48.88,48.3789,48.3789,4115,0
+BDEC.US,D,20251114,000000,48.205,48.5092,48.1,48.43,18752,0
+BDEC.US,D,20251117,000000,48.44,48.473,47.84,48.01,48497,0
+BDEC.US,D,20251118,000000,47.74,47.91,47.5,47.6997,28438,0
+BDEC.US,D,20251119,000000,48.1,48.11,47.73,47.8445,10727,0
+BDEC.US,D,20251120,000000,48.62,48.6547,47.1516,47.1516,12017,0
+BDEC.US,D,20251121,000000,47.2461,47.89,47.21,47.5624,1967,0
+BDEC.US,D,20251124,000000,47.84,48.32,47.84,48.25,32967,0
+BDEC.US,D,20251125,000000,48.1585,48.7352,48.03,48.7352,13405,0
+BDEC.US,D,20251126,000000,48.93,49.17,48.87,49.086,30759,0
+BDEC.US,D,20251128,000000,49.1,49.28,49.1,49.28,140711,0
+BDEC.US,D,20251201,000000,49.115,49.355,49.115,49.25,109087,0
+BDEC.US,D,20251202,000000,49.275,49.38,49.2,49.313,66601,0
+BDEC.US,D,20251203,000000,49.33,49.455,49.2764,49.41,73630,0
+BDEC.US,D,20251204,000000,49.38,49.45,49.3001,49.45,90012,0
+BDEC.US,D,20251205,000000,49.52,49.6399,49.42,49.5122,74821,0
+BDEC.US,D,20251208,000000,49.51,49.51,49.3,49.42,66341,0
+BDEC.US,D,20251209,000000,49.423,49.49,49.35,49.38,36106,0
+BDEC.US,D,20251210,000000,49.33,49.69,49.32,49.61,61249,0
+BDEC.US,D,20251211,000000,49.51,49.73,49.38,49.72,45506,0
+BDEC.US,D,20251212,000000,49.55,49.58,49.2739,49.38,578196,0
+BDEC.US,D,20251215,000000,49.27,49.37,49.25,49.29,21348,0
+BDEC.US,D,20251216,000000,49.18,49.33,49.09,49.25,29967,0
+BDEC.US,D,20251217,000000,49.165,49.31,48.82,48.83,54662,0
+BDEC.US,D,20251218,000000,49.03,49.32,49.0203,49.16,32337,0
+BDEC.US,D,20251219,000000,49.24,49.485,49.24,49.47,17444,0
+BDEC.US,D,20251222,000000,49.575,49.69,49.575,49.68,27116,0
+BDEC.US,D,20251223,000000,49.71,49.859,49.66,49.85,18550,0
+BDEC.US,D,20251224,000000,49.864,49.959,49.864,49.9261,6004,0
+BDEC.US,D,20251226,000000,49.95,49.96,49.8434,49.96,21161,0
+BDEC.US,D,20251229,000000,49.87,49.87,49.755,49.86,25760,0
+BDEC.US,D,20251230,000000,49.74,49.87,49.73,49.8129,19496,0
+BDEC.US,D,20251231,000000,49.7636,49.7636,49.5,49.56,11332,0
+BDEC.US,D,20260102,000000,49.7551,49.7558,49.465,49.5634,4758,0
+BDEC.US,D,20260105,000000,49.816,49.8714,49.76,49.76,18009,0
+BDEC.US,D,20260106,000000,49.8,50.0129,49.74,49.95,16032,0
+BDEC.US,D,20260107,000000,50.025,50.075,49.91,49.92,45229,0
+BDEC.US,D,20260108,000000,49.844,49.98,49.84,49.94,16312,0
+BDEC.US,D,20260109,000000,50.04,50.195,49.91,50.17,8498,0
+BDEC.US,D,20260112,000000,50.08,50.26,49.91,50.24,15816,0
+BDEC.US,D,20260113,000000,50.2,50.2,50.0401,50.1369,10376,0
+BDEC.US,D,20260114,000000,49.79,50.01,49.7801,50.01,7651,0
+BDEC.US,D,20260115,000000,50.2,50.205,50,50,9154,0
+BDEC.US,D,20260116,000000,50.09,50.14,50.01,50.0691,7902,0
+BDEC.US,D,20260120,000000,49.5257,49.72,49.2501,49.35,9979,0
+BDEC.US,D,20260121,000000,49.42,49.77,49.42,49.71,13318,0
+BDEC.US,D,20260122,000000,50,50.04,49.831,49.88,5321,0
+BDEC.US,D,20260123,000000,49.905,49.98,49.881,49.89,8453,0
+BDEC.US,D,20260126,000000,50.15,50.1999,50.09,50.1062,10696,0
+BDEC.US,D,20260127,000000,50.2799,50.29,50.1801,50.2,9567,0
+BDEC.US,D,20260128,000000,50.2515,50.3,50.2,50.3,6526,0
+BDEC.US,D,20260129,000000,50.1,50.12,49.6818,50.12,10418,0
+BDEC.US,D,20260130,000000,50.075,50.075,49.88,49.97,9373,0
+BDEC.US,D,20260202,000000,50.01,50.33,49.8,50.25,8788,0
+BDEC.US,D,20260203,000000,50.17,50.17,49.75,49.9,8475,0
+BDEC.US,D,20260204,000000,49.9,49.91,49.6224,49.72,5622,0
+BDEC.US,D,20260205,000000,49.46,49.58,49.3,49.3,10231,0
+BDEC.US,D,20260206,000000,49.76,50.05,49.75,49.96,7882,0
+BDEC.US,D,20260209,000000,50.2098,50.24,50.15,50.15,10746,0
+BDEC.US,D,20260210,000000,50.17,50.29,50.05,50.05,3365,0
+BDEC.US,D,20260211,000000,50.22,50.25,50.06,50.06,9312,0
+BDEC.US,D,20260212,000000,50.015,50.015,49.59,49.59,8768,0
+BDEC.US,D,20260213,000000,49.52,49.52,49.465,49.51,2021,0
+BDEC.US,D,20260217,000000,49.55,49.69,49.3488,49.56,10630,0
+BDEC.US,D,20260218,000000,49.8,49.886965,49.65,49.8,4936,0

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

@@ -0,0 +1,655 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDVG.US,D,20230703,000000,10.18,10.23,10.1775,10.2118,11707,0
+BDVG.US,D,20230705,000000,10.23,10.23,10.1574,10.16,24911,0
+BDVG.US,D,20230706,000000,10.1723,10.1723,10.05,10.0804,1335,0
+BDVG.US,D,20230707,000000,10.0995,10.0995,10.0571,10.0571,1127,0
+BDVG.US,D,20230710,000000,10.1,10.105,10.0811,10.0811,3409,0
+BDVG.US,D,20230711,000000,10.205,10.205,10.205,10.205,150,0
+BDVG.US,D,20230712,000000,10.3,10.3,10.2323,10.2323,1954,0
+BDVG.US,D,20230713,000000,10.24,10.2411,10.23,10.2411,2287,0
+BDVG.US,D,20230714,000000,10.19,10.21,10.18,10.1961,5914,0
+BDVG.US,D,20230717,000000,10.19,10.2141,10.19,10.2141,455,0
+BDVG.US,D,20230718,000000,10.27,10.3,10.27,10.285,629,0
+BDVG.US,D,20230719,000000,10.31,10.36,10.31,10.3501,3244,0
+BDVG.US,D,20230720,000000,10.4,10.4479,10.3968,10.4211,6397,0
+BDVG.US,D,20230721,000000,11.11,11.11,10.43,10.4589,1332,0
+BDVG.US,D,20230724,000000,10.51,10.53,10.5,10.5197,1896,0
+BDVG.US,D,20230725,000000,10.5,10.5202,10.485,10.5202,1930,0
+BDVG.US,D,20230726,000000,10.52,10.52,10.47,10.4863,4003,0
+BDVG.US,D,20230727,000000,10.5,10.51,10.41,10.41,1431,0
+BDVG.US,D,20230728,000000,10.45,10.4599,10.439,10.458,1970,0
+BDVG.US,D,20230731,000000,10.51,10.51,10.44,10.443,3075,0
+BDVG.US,D,20230801,000000,10.43,10.435,10.43,10.435,965,0
+BDVG.US,D,20230802,000000,10.42,10.42,10.3799,10.3851,1940,0
+BDVG.US,D,20230803,000000,10.81,10.81,10.3,10.3352,3141,0
+BDVG.US,D,20230804,000000,10.3596,10.36,10.27,10.27,2016,0
+BDVG.US,D,20230807,000000,10.33,10.33,10.3,10.3052,1189,0
+BDVG.US,D,20230808,000000,10.28,10.28,10.18,10.2352,1963,0
+BDVG.US,D,20230809,000000,10.26,10.26,10.2238,10.2238,987,0
+BDVG.US,D,20230810,000000,10.265,10.265,10.205,10.205,424,0
+BDVG.US,D,20230811,000000,10.08,10.2447,10.08,10.2447,1322,0
+BDVG.US,D,20230814,000000,10.2409,10.2409,10.2409,10.2409,367,0
+BDVG.US,D,20230815,000000,10.2,10.2,10.115,10.115,5509,0
+BDVG.US,D,20230816,000000,10.11,10.11,10.0647,10.0647,558,0
+BDVG.US,D,20230817,000000,10.07,10.085,10.0496,10.0496,527,0
+BDVG.US,D,20230818,000000,10.01,10.0436,10.01,10.0436,1254,0
+BDVG.US,D,20230821,000000,10.01,10.0379,10.01,10.0379,1241,0
+BDVG.US,D,20230822,000000,10.05,10.05,9.9953,9.9953,2691,0
+BDVG.US,D,20230823,000000,10.03,10.0555,10.0299,10.0451,975,0
+BDVG.US,D,20230824,000000,10.075,10.075,9.9702,9.9702,383,0
+BDVG.US,D,20230825,000000,10.01,10.0231,9.96,10.0231,1043,0
+BDVG.US,D,20230828,000000,10.06,10.06,10.0535,10.0535,340,0
+BDVG.US,D,20230829,000000,10.1223,10.1223,10.1223,10.1223,352,0
+BDVG.US,D,20230830,000000,10.2,10.2,10.15,10.1504,2366,0
+BDVG.US,D,20230831,000000,10.38,10.38,10.12,10.1207,1037,0
+BDVG.US,D,20230901,000000,10.22,10.22,10.1334,10.1512,637,0
+BDVG.US,D,20230905,000000,10.12,10.12,10.079,10.0791,676,0
+BDVG.US,D,20230906,000000,10.03,10.03,9.98,9.983,1261,0
+BDVG.US,D,20230907,000000,10.48,10.48,9.9743,9.9743,556,0
+BDVG.US,D,20230908,000000,9.9801,10,9.965,9.9719,2597,0
+BDVG.US,D,20230911,000000,10.0101,10.02,9.99,10.005,1211,0
+BDVG.US,D,20230912,000000,10.045,10.045,10.045,10.045,127,0
+BDVG.US,D,20230913,000000,10.04,10.07,10.03,10.0544,2768,0
+BDVG.US,D,20230914,000000,10.16,10.16,10.1552,10.1552,1022,0
+BDVG.US,D,20230915,000000,10.1,10.1,10.0386,10.0386,1547,0
+BDVG.US,D,20230918,000000,10.08,10.08,10.01,10.0257,880,0
+BDVG.US,D,20230919,000000,9.9872,10.0148,9.9872,10.0148,768,0
+BDVG.US,D,20230920,000000,9.99,9.99,9.9766,9.9766,432,0
+BDVG.US,D,20230921,000000,9.85,9.86,9.8305,9.8305,1068,0
+BDVG.US,D,20230922,000000,9.82,9.829,9.7847,9.7847,1096,0
+BDVG.US,D,20230925,000000,9.8323,9.8323,9.8323,9.8323,633,0
+BDVG.US,D,20230926,000000,9.7401,9.7525,9.7125,9.735,9747,0
+BDVG.US,D,20230927,000000,9.74,9.75,9.67,9.717,1626,0
+BDVG.US,D,20230928,000000,9.7357,9.7357,9.7246,9.7246,375,0
+BDVG.US,D,20230929,000000,9.74,9.75,9.6731,9.6731,4298,0
+BDVG.US,D,20231002,000000,9.59,9.66,9.59,9.6016,849,0
+BDVG.US,D,20231003,000000,9.57,9.575,9.51,9.525,929,0
+BDVG.US,D,20231004,000000,9.56,9.56,9.545,9.545,270,0
+BDVG.US,D,20231005,000000,9.5051,9.5051,9.5051,9.5051,240,0
+BDVG.US,D,20231006,000000,9.56,9.56,9.555,9.555,420,0
+BDVG.US,D,20231009,000000,9.648,9.648,9.648,9.648,129,0
+BDVG.US,D,20231010,000000,9.69,9.7,9.69,9.6912,1759,0
+BDVG.US,D,20231011,000000,9.6704,9.6704,9.6704,9.6704,262,0
+BDVG.US,D,20231012,000000,9.62,9.62,9.55,9.604,3927,0
+BDVG.US,D,20231013,000000,9.69,9.69,9.604,9.604,1113,0
+BDVG.US,D,20231016,000000,9.73,9.73,9.704,9.704,301,0
+BDVG.US,D,20231017,000000,9.76,9.76,9.7254,9.7254,934,0
+BDVG.US,D,20231018,000000,9.66,9.66,9.6549,9.6549,312,0
+BDVG.US,D,20231019,000000,9.6557,9.69,9.6051,9.6051,1154,0
+BDVG.US,D,20231020,000000,9.66,9.66,9.5098,9.5098,1462,0
+BDVG.US,D,20231023,000000,9.4354,9.4354,9.4354,9.4354,256,0
+BDVG.US,D,20231024,000000,9.49,9.49,9.4737,9.4737,377,0
+BDVG.US,D,20231025,000000,9.46,9.4703,9.46,9.4703,1152,0
+BDVG.US,D,20231026,000000,9.4312,9.4312,9.4312,9.4312,200,0
+BDVG.US,D,20231027,000000,9.345,9.345,9.2703,9.2703,281,0
+BDVG.US,D,20231030,000000,9.42,9.43,9.3799,9.3953,1113,0
+BDVG.US,D,20231031,000000,9.4446,9.4446,9.4446,9.4446,277,0
+BDVG.US,D,20231101,000000,9.48,9.4834,9.47,9.4834,348,0
+BDVG.US,D,20231102,000000,9.6,9.67,9.6,9.67,518,0
+BDVG.US,D,20231103,000000,9.7235,9.7235,9.7235,9.7235,364,0
+BDVG.US,D,20231106,000000,9.7,9.71,9.7,9.7085,309,0
+BDVG.US,D,20231107,000000,9.6783,9.6783,9.6783,9.6783,133,0
+BDVG.US,D,20231108,000000,9.668,9.668,9.668,9.668,63,0
+BDVG.US,D,20231109,000000,9.5846,9.5846,9.5846,9.5846,281,0
+BDVG.US,D,20231110,000000,9.608,9.6815,9.608,9.6815,235,0
+BDVG.US,D,20231113,000000,9.63,9.69,9.63,9.66,1222,0
+BDVG.US,D,20231114,000000,9.8221,9.87,9.8206,9.8206,514,0
+BDVG.US,D,20231115,000000,9.8707,9.8707,9.8707,9.8707,190,0
+BDVG.US,D,20231116,000000,9.83,9.83,9.79,9.8258,945,0
+BDVG.US,D,20231117,000000,9.8456,9.8638,9.8456,9.8638,1169,0
+BDVG.US,D,20231120,000000,9.91,9.92,9.85,9.885,873,0
+BDVG.US,D,20231121,000000,9.9,9.9099,9.86,9.8863,1444,0
+BDVG.US,D,20231122,000000,9.8947,9.8947,9.8947,9.8947,328,0
+BDVG.US,D,20231124,000000,9.915,9.915,9.915,9.915,348,0
+BDVG.US,D,20231127,000000,9.88,9.895,9.87,9.895,1040,0
+BDVG.US,D,20231128,000000,9.92,9.92,9.898,9.898,1031,0
+BDVG.US,D,20231129,000000,9.95,9.95,9.9149,9.9149,1719,0
+BDVG.US,D,20231130,000000,10,10.0085,9.965,10.0085,660,0
+BDVG.US,D,20231201,000000,10.035,10.0935,10.035,10.0935,400,0
+BDVG.US,D,20231204,000000,10.07,10.1043,10.07,10.1043,418,0
+BDVG.US,D,20231205,000000,10.22,10.22,10.0764,10.0764,842,0
+BDVG.US,D,20231206,000000,10.1,10.11,10.0668,10.0668,734,0
+BDVG.US,D,20231207,000000,10.07,10.09,10.0695,10.0815,1488,0
+BDVG.US,D,20231208,000000,10.14,10.14,10.07,10.1,1009,0
+BDVG.US,D,20231211,000000,10.09,10.15,10.06,10.15,1013,0
+BDVG.US,D,20231212,000000,10.12,10.15,10.12,10.1386,436,0
+BDVG.US,D,20231213,000000,10.1477,10.2927,10.1477,10.2927,455,0
+BDVG.US,D,20231214,000000,10.385,10.3889,10.385,10.3889,578,0
+BDVG.US,D,20231215,000000,10.38,10.38,10.36,10.37,760,0
+BDVG.US,D,20231218,000000,10.385,10.385,10.385,10.385,305,0
+BDVG.US,D,20231219,000000,10.43,10.44,10.43,10.4397,804,0
+BDVG.US,D,20231220,000000,10.45,10.4503,10.3118,10.3118,1381,0
+BDVG.US,D,20231221,000000,10.38,10.41,10.38,10.41,415,0
+BDVG.US,D,20231222,000000,10.48,10.49,10.4571,10.4571,4703,0
+BDVG.US,D,20231226,000000,10.4911,10.4911,10.4911,10.4911,708,0
+BDVG.US,D,20231227,000000,10.45,10.45,10.42,10.4353,499,0
+BDVG.US,D,20231228,000000,10.52,10.52,10.45,10.47,1272,0
+BDVG.US,D,20231229,000000,10.4355,10.4355,10.4355,10.4355,459,0
+BDVG.US,D,20240102,000000,10.46,10.4634,10.44,10.4592,1809,0
+BDVG.US,D,20240103,000000,10.45,10.45,10.44,10.4414,1086,0
+BDVG.US,D,20240104,000000,10.4301,10.4301,10.4301,10.4301,323,0
+BDVG.US,D,20240105,000000,10.4355,10.4355,10.4053,10.4053,366,0
+BDVG.US,D,20240108,000000,10.38,10.446,10.36,10.446,927,0
+BDVG.US,D,20240109,000000,10.44,10.44,10.39,10.41,1280,0
+BDVG.US,D,20240110,000000,10.4,10.4186,10.4,10.4186,327,0
+BDVG.US,D,20240111,000000,10.34,10.3858,10.34,10.3858,525,0
+BDVG.US,D,20240112,000000,10.4,10.43,10.3704,10.4017,897,0
+BDVG.US,D,20240116,000000,10.34,10.3433,10.3312,10.3312,767,0
+BDVG.US,D,20240117,000000,10.3001,10.3006,10.27,10.2862,3106,0
+BDVG.US,D,20240118,000000,10.29,10.3313,10.27,10.3313,1041,0
+BDVG.US,D,20240119,000000,10.34,10.41,10.34,10.41,2367,0
+BDVG.US,D,20240122,000000,10.45,10.45,10.45,10.45,376,0
+BDVG.US,D,20240123,000000,10.53,10.53,10.47,10.4835,778,0
+BDVG.US,D,20240124,000000,10.525,10.525,10.4862,10.4862,673,0
+BDVG.US,D,20240125,000000,10.5,10.5448,10.5,10.5448,1228,0
+BDVG.US,D,20240126,000000,10.5573,10.5611,10.5573,10.5611,2082,0
+BDVG.US,D,20240129,000000,10.59,10.59,10.5157,10.59,2569,0
+BDVG.US,D,20240130,000000,10.5844,10.6354,10.5844,10.6354,1314,0
+BDVG.US,D,20240131,000000,10.64,10.66,10.54,10.54,14810,0
+BDVG.US,D,20240201,000000,10.51,10.5705,10.51,10.5705,1771,0
+BDVG.US,D,20240202,000000,10.59,10.69,10.5801,10.6188,20175,0
+BDVG.US,D,20240205,000000,10.65,10.65,10.4891,10.58,36548,0
+BDVG.US,D,20240206,000000,10.5099,10.64,10.5099,10.6352,1664,0
+BDVG.US,D,20240207,000000,10.64,10.7,10.62,10.6956,4519,0
+BDVG.US,D,20240208,000000,10.73,10.73,10.61,10.657,6940,0
+BDVG.US,D,20240209,000000,10.66,10.66,10.6,10.62,37827,0
+BDVG.US,D,20240212,000000,10.66,10.69,10.6599,10.6756,7324,0
+BDVG.US,D,20240213,000000,10.56,10.57,10.505,10.5515,8405,0
+BDVG.US,D,20240214,000000,10.62,10.62,10.5587,10.62,43199,0
+BDVG.US,D,20240215,000000,10.6315,10.73,10.6315,10.7144,8477,0
+BDVG.US,D,20240216,000000,10.7009,10.77,10.6994,10.6994,8400,0
+BDVG.US,D,20240220,000000,10.65,10.7291,10.65,10.71,10062,0
+BDVG.US,D,20240221,000000,10.76,10.76,10.685,10.7437,4515,0
+BDVG.US,D,20240222,000000,10.75,10.83,10.75,10.8108,11276,0
+BDVG.US,D,20240223,000000,10.84,10.86,10.84,10.8489,2925,0
+BDVG.US,D,20240226,000000,10.81,10.82,10.8022,10.8022,3094,0
+BDVG.US,D,20240227,000000,10.79,10.82,10.79,10.8178,9835,0
+BDVG.US,D,20240228,000000,10.86,10.86,10.795,10.82,1953,0
+BDVG.US,D,20240229,000000,10.89,10.89,10.8195,10.83,6405,0
+BDVG.US,D,20240301,000000,10.81,10.8562,10.81,10.8562,1299,0
+BDVG.US,D,20240304,000000,10.85,10.88,10.85,10.8656,4845,0
+BDVG.US,D,20240305,000000,10.8501,10.865,10.83,10.8308,2897,0
+BDVG.US,D,20240306,000000,10.88,10.9,10.86,10.86,2504,0
+BDVG.US,D,20240307,000000,10.94,10.95,10.93,10.93,1862,0
+BDVG.US,D,20240308,000000,10.94,10.94,10.9154,10.9154,868,0
+BDVG.US,D,20240311,000000,10.95,10.9615,10.8801,10.9615,5168,0
+BDVG.US,D,20240312,000000,10.98,11.02,10.97,11.0011,24422,0
+BDVG.US,D,20240313,000000,11.01,11.01,10.9773,10.9773,3897,0
+BDVG.US,D,20240314,000000,10.91,10.9219,10.9021,10.9219,1410,0
+BDVG.US,D,20240315,000000,10.89,10.93,10.89,10.922,1212,0
+BDVG.US,D,20240318,000000,10.95,10.9655,10.9456,10.9456,1231,0
+BDVG.US,D,20240319,000000,10.98,11.03,10.96,11.015,6182,0
+BDVG.US,D,20240320,000000,11.01,11.067,11.01,11.067,755,0
+BDVG.US,D,20240321,000000,11.13,11.1369,11.13,11.1369,703,0
+BDVG.US,D,20240322,000000,11.13,11.13,11.1,11.1096,1857,0
+BDVG.US,D,20240325,000000,11.14,11.14,11.07,11.07,1216,0
+BDVG.US,D,20240326,000000,11.01,11.02,11.0043,11.0043,1809,0
+BDVG.US,D,20240327,000000,11.095,11.1714,11.095,11.1714,3725,0
+BDVG.US,D,20240328,000000,11.24,11.32,11.1695,11.32,27961,0
+BDVG.US,D,20240401,000000,11.26,11.26,11.16,11.19,8840,0
+BDVG.US,D,20240402,000000,11.11,11.1163,11.11,11.1163,2940,0
+BDVG.US,D,20240403,000000,11.115,11.1198,11.0804,11.0804,2286,0
+BDVG.US,D,20240404,000000,11.14,11.14,10.9701,11,7782,0
+BDVG.US,D,20240405,000000,11.03,11.04,11,11.02,1838,0
+BDVG.US,D,20240408,000000,11.04,11.07,11.04,11.07,640,0
+BDVG.US,D,20240409,000000,11.13,11.13,11.0399,11.0843,1005,0
+BDVG.US,D,20240410,000000,10.9798,10.9798,10.9798,10.9798,326,0
+BDVG.US,D,20240411,000000,10.91,10.9752,10.905,10.9752,2916,0
+BDVG.US,D,20240412,000000,10.95,10.95,10.8,10.8,2442,0
+BDVG.US,D,20240415,000000,10.89,10.89,10.76,10.76,2155,0
+BDVG.US,D,20240416,000000,10.76,10.76,10.6996,10.7301,4005,0
+BDVG.US,D,20240417,000000,10.7186,10.7186,10.71,10.7134,947,0
+BDVG.US,D,20240418,000000,10.74,10.74,10.71,10.7202,2400,0
+BDVG.US,D,20240419,000000,10.82,10.82,10.82,10.82,764,0
+BDVG.US,D,20240422,000000,10.89,10.93,10.89,10.92,904,0
+BDVG.US,D,20240423,000000,10.9,10.94,10.9,10.94,778,0
+BDVG.US,D,20240424,000000,10.92,10.93,10.8501,10.93,1229,0
+BDVG.US,D,20240425,000000,10.8834,10.8834,10.8834,10.8834,270,0
+BDVG.US,D,20240426,000000,10.885,10.885,10.8653,10.8653,1202,0
+BDVG.US,D,20240429,000000,10.93,10.93,10.9059,10.9059,1112,0
+BDVG.US,D,20240430,000000,10.8699,10.8699,10.757,10.757,2047,0
+BDVG.US,D,20240501,000000,10.7421,10.78,10.7421,10.748,2347,0
+BDVG.US,D,20240502,000000,10.8071,10.8233,10.77,10.8233,4262,0
+BDVG.US,D,20240503,000000,10.92,10.92,10.89,10.89,13315,0
+BDVG.US,D,20240506,000000,10.95,10.95,10.89,10.95,34880,0
+BDVG.US,D,20240507,000000,10.98,11,10.97,10.9799,51391,0
+BDVG.US,D,20240508,000000,10.95,10.99,10.95,10.99,52814,0
+BDVG.US,D,20240509,000000,10.98,11.0501,10.9756,11.0501,14235,0
+BDVG.US,D,20240510,000000,11.1,11.11,11.08,11.1096,8475,0
+BDVG.US,D,20240513,000000,11.12,11.16,11.1,11.1,68265,0
+BDVG.US,D,20240514,000000,11.11,11.14,11.11,11.1376,8301,0
+BDVG.US,D,20240515,000000,11.19,11.22,11.1852,11.217,4542,0
+BDVG.US,D,20240516,000000,11.23,11.26,11.23,11.2553,14385,0
+BDVG.US,D,20240517,000000,11.2284,11.2501,11.2284,11.2501,1607,0
+BDVG.US,D,20240520,000000,11.2495,11.25,11.24,11.24,2579,0
+BDVG.US,D,20240521,000000,11.23,11.23,11.19,11.19,5485,0
+BDVG.US,D,20240522,000000,11.215,11.22,11.1531,11.1715,9681,0
+BDVG.US,D,20240523,000000,11.06,11.06,11.025,11.0254,934,0
+BDVG.US,D,20240524,000000,11.0799,11.0799,11.0507,11.0507,1229,0
+BDVG.US,D,20240528,000000,10.9907,11.01,10.98,10.98,5581,0
+BDVG.US,D,20240529,000000,10.83,10.9,10.83,10.85,2190,0
+BDVG.US,D,20240530,000000,10.9,10.9,10.8925,10.8925,958,0
+BDVG.US,D,20240531,000000,11.04,11.07,11.0333,11.069,2190,0
+BDVG.US,D,20240603,000000,11.12,11.12,10.96,11.01,1038,0
+BDVG.US,D,20240604,000000,11.02,11.02,10.96,11.0018,1922,0
+BDVG.US,D,20240605,000000,11.005,11.04,11.005,11.0395,1086,0
+BDVG.US,D,20240606,000000,11.08,11.08,11.05,11.06,1906,0
+BDVG.US,D,20240607,000000,11.07,11.11,11.03,11.0386,1656,0
+BDVG.US,D,20240610,000000,11.24,11.24,11.0199,11.05,14222,0
+BDVG.US,D,20240611,000000,10.95,10.99,10.93,10.99,5675,0
+BDVG.US,D,20240612,000000,11.07,11.07,11.0099,11.0217,3165,0
+BDVG.US,D,20240613,000000,11.02,11.02,10.9529,11.0136,1438,0
+BDVG.US,D,20240614,000000,10.94,10.9901,10.94,10.9892,1490,0
+BDVG.US,D,20240617,000000,10.9878,11.08,10.9878,11.08,15840,0
+BDVG.US,D,20240618,000000,11.12,11.12,11.095,11.1067,3657,0
+BDVG.US,D,20240620,000000,11.11,11.16,11.11,11.14,4780,0
+BDVG.US,D,20240621,000000,11.1499,11.15,11.13,11.1344,3497,0
+BDVG.US,D,20240624,000000,11.151,11.2227,11.151,11.17,2070,0
+BDVG.US,D,20240625,000000,11.1017,11.1017,11.0859,11.0859,310,0
+BDVG.US,D,20240626,000000,11.09,11.09,11.0491,11.0491,1230,0
+BDVG.US,D,20240627,000000,10.9709,11.01,10.97,11.01,2777,0
+BDVG.US,D,20240628,000000,11.08,11.0841,11.0089,11.0227,1539,0
+BDVG.US,D,20240701,000000,11.09,11.09,10.9978,10.9978,2085,0
+BDVG.US,D,20240702,000000,11.02,11.06,10.9886,11.06,2262,0
+BDVG.US,D,20240703,000000,11.072,11.072,11.0505,11.0505,385,0
+BDVG.US,D,20240705,000000,11.0092,11.03,11,11.0252,3123,0
+BDVG.US,D,20240708,000000,11.02,11.07,11.02,11.05,1115,0
+BDVG.US,D,20240709,000000,11.06,11.08,11.02,11.0417,5969,0
+BDVG.US,D,20240710,000000,11.0714,11.08,11.0714,11.075,1619,0
+BDVG.US,D,20240711,000000,11.14,11.2133,11.14,11.2133,1541,0
+BDVG.US,D,20240712,000000,11.2699,11.27,11.2461,11.2461,1414,0
+BDVG.US,D,20240715,000000,11.27,11.3096,11.27,11.3096,3827,0
+BDVG.US,D,20240716,000000,11.4,11.42,11.37,11.4198,11682,0
+BDVG.US,D,20240717,000000,11.46,11.4992,11.445,11.4792,2383,0
+BDVG.US,D,20240718,000000,11.5,11.5,11.3882,11.3882,2316,0
+BDVG.US,D,20240719,000000,11.29,11.305,11.29,11.305,1334,0
+BDVG.US,D,20240722,000000,11.3639,11.37,11.3639,11.3681,3729,0
+BDVG.US,D,20240723,000000,11.3186,11.3186,11.3186,11.3186,242,0
+BDVG.US,D,20240724,000000,11.3,11.3,11.2661,11.2661,696,0
+BDVG.US,D,20240725,000000,11.25,11.35,11.24,11.26,3143,0
+BDVG.US,D,20240726,000000,11.38,11.3915,11.3752,11.3915,1657,0
+BDVG.US,D,20240729,000000,11.35,11.3847,11.35,11.3847,588,0
+BDVG.US,D,20240730,000000,11.3597,11.3942,11.35,11.3942,494,0
+BDVG.US,D,20240731,000000,11.43,11.43,11.3932,11.3932,1248,0
+BDVG.US,D,20240801,000000,11.25,11.28,11.2268,11.28,8526,0
+BDVG.US,D,20240802,000000,11.2069,11.2069,11.14,11.1772,1789,0
+BDVG.US,D,20240805,000000,11.04,11.04,10.95,10.95,3732,0
+BDVG.US,D,20240806,000000,11.0643,11.1095,10.9948,10.9948,5277,0
+BDVG.US,D,20240807,000000,11.09,11.09,10.9554,10.9554,2937,0
+BDVG.US,D,20240808,000000,11.07,11.1,11.06,11.09,2929,0
+BDVG.US,D,20240809,000000,11.06,11.1,11.0497,11.0748,3517,0
+BDVG.US,D,20240812,000000,11.03,11.06,11.02,11.0225,2279,0
+BDVG.US,D,20240813,000000,11.07,11.14,11.07,11.14,3796,0
+BDVG.US,D,20240814,000000,11.14,11.19,11.14,11.19,1489,0
+BDVG.US,D,20240815,000000,11.36,11.36,11.3,11.3,4941,0
+BDVG.US,D,20240816,000000,11.31,11.33,11.31,11.33,2269,0
+BDVG.US,D,20240819,000000,11.36,11.4,11.34,11.4,1212,0
+BDVG.US,D,20240820,000000,11.38,11.38,11.38,11.38,351,0
+BDVG.US,D,20240821,000000,11.43,11.43,11.41,11.42,2906,0
+BDVG.US,D,20240822,000000,11.38,11.39,11.38,11.39,1299,0
+BDVG.US,D,20240823,000000,11.4396,11.5,11.4396,11.5,1157,0
+BDVG.US,D,20240826,000000,11.52,11.52,11.52,11.52,525,0
+BDVG.US,D,20240827,000000,11.49,11.52,11.49,11.52,1676,0
+BDVG.US,D,20240828,000000,11.48,11.5198,11.45,11.49,3485,0
+BDVG.US,D,20240829,000000,11.5,11.57,11.5,11.5384,2135,0
+BDVG.US,D,20240830,000000,11.58,11.6385,11.55,11.6385,1847,0
+BDVG.US,D,20240903,000000,11.63,11.63,11.54,11.54,2763,0
+BDVG.US,D,20240904,000000,11.5171,11.5171,11.5171,11.5171,433,0
+BDVG.US,D,20240905,000000,11.4293,11.47,11.42,11.46,12153,0
+BDVG.US,D,20240906,000000,11.5,11.5,11.35,11.36,3680,0
+BDVG.US,D,20240909,000000,11.4,11.48,11.4,11.4549,2105,0
+BDVG.US,D,20240910,000000,11.43,11.4477,11.39,11.4477,2800,0
+BDVG.US,D,20240911,000000,11.3,11.4086,11.3,11.4086,948,0
+BDVG.US,D,20240912,000000,11.45,11.45,11.45,11.45,613,0
+BDVG.US,D,20240913,000000,11.5118,11.5118,11.4968,11.4968,960,0
+BDVG.US,D,20240916,000000,11.52,11.58,11.52,11.58,3415,0
+BDVG.US,D,20240917,000000,11.6,11.6,11.53,11.5523,2851,0
+BDVG.US,D,20240918,000000,11.55,11.57,11.535,11.535,1748,0
+BDVG.US,D,20240919,000000,11.623,11.67,11.62,11.6425,3062,0
+BDVG.US,D,20240920,000000,11.6099,11.64,11.6099,11.6187,1682,0
+BDVG.US,D,20240923,000000,11.62,11.65,11.62,11.648,1441,0
+BDVG.US,D,20240924,000000,11.6701,11.68,11.6552,11.6596,6268,0
+BDVG.US,D,20240925,000000,11.635,11.635,11.5814,11.5899,2448,0
+BDVG.US,D,20240926,000000,11.65,11.65,11.6,11.6182,6399,0
+BDVG.US,D,20240927,000000,11.64,11.6659,11.61,11.6111,6010,0
+BDVG.US,D,20240930,000000,11.62,11.7,11.58,11.6727,3535,0
+BDVG.US,D,20241001,000000,11.76,11.76,11.62,11.6512,5358,0
+BDVG.US,D,20241002,000000,11.64,11.67,11.63,11.6389,2822,0
+BDVG.US,D,20241003,000000,11.59,11.61,11.5699,11.61,2804,0
+BDVG.US,D,20241004,000000,11.62,11.66,11.58,11.6492,3893,0
+BDVG.US,D,20241007,000000,11.5918,11.63,11.5664,11.5664,2299,0
+BDVG.US,D,20241008,000000,11.55,11.59,11.55,11.5783,38959,0
+BDVG.US,D,20241009,000000,11.6,11.7,11.6,11.692,3774,0
+BDVG.US,D,20241010,000000,11.66,11.67,11.63,11.67,4553,0
+BDVG.US,D,20241011,000000,11.7,11.78,11.7,11.78,3822,0
+BDVG.US,D,20241014,000000,11.7969,11.83,11.79,11.83,3949,0
+BDVG.US,D,20241015,000000,11.91,11.93,11.85,11.85,17825,0
+BDVG.US,D,20241016,000000,11.833,11.9,11.833,11.8902,9220,0
+BDVG.US,D,20241017,000000,11.9109,11.92,11.89,11.92,3383,0
+BDVG.US,D,20241018,000000,11.93,11.95,11.8909,11.95,6670,0
+BDVG.US,D,20241021,000000,11.96,11.96,11.84,11.85,9351,0
+BDVG.US,D,20241022,000000,11.76,11.85,11.76,11.8391,4301,0
+BDVG.US,D,20241023,000000,11.83,11.83,11.735,11.755,7106,0
+BDVG.US,D,20241024,000000,11.8,11.8,11.7,11.75,11104,0
+BDVG.US,D,20241025,000000,11.72,11.7584,11.6451,11.6451,7654,0
+BDVG.US,D,20241028,000000,11.73,11.74,11.71,11.74,3515,0
+BDVG.US,D,20241029,000000,11.73,11.73,11.6878,11.6878,4266,0
+BDVG.US,D,20241030,000000,11.6901,11.7,11.6578,11.6578,8563,0
+BDVG.US,D,20241031,000000,11.68,11.68,11.6004,11.6004,1422,0
+BDVG.US,D,20241101,000000,11.67,11.67,11.6097,11.61,2875,0
+BDVG.US,D,20241104,000000,11.59,11.63,11.55,11.57,4100,0
+BDVG.US,D,20241105,000000,11.6429,11.67,11.6429,11.67,4382,0
+BDVG.US,D,20241106,000000,12.02,12.0391,11.9482,12.0189,3382,0
+BDVG.US,D,20241107,000000,12,12,11.93,11.9463,5105,0
+BDVG.US,D,20241108,000000,12.01,12.02,11.97,12.0096,3790,0
+BDVG.US,D,20241111,000000,12.0256,12.06,12.0005,12.0005,5773,0
+BDVG.US,D,20241112,000000,11.98,11.98,11.9469,11.9469,1217,0
+BDVG.US,D,20241113,000000,11.95,11.9701,11.95,11.9559,4931,0
+BDVG.US,D,20241114,000000,11.95,11.95,11.9125,11.9125,3406,0
+BDVG.US,D,20241115,000000,11.92,11.92,11.8299,11.8482,4970,0
+BDVG.US,D,20241118,000000,11.9001,11.92,11.89,11.9,8932,0
+BDVG.US,D,20241119,000000,11.825,11.88,11.825,11.87,4351,0
+BDVG.US,D,20241120,000000,11.89,11.89,11.8196,11.87,10926,0
+BDVG.US,D,20241121,000000,11.87,12,11.87,11.99,11524,0
+BDVG.US,D,20241122,000000,12.08,12.09,12.06,12.0833,2881,0
+BDVG.US,D,20241125,000000,12.18,12.2,12.13,12.2,8564,0
+BDVG.US,D,20241126,000000,12.1301,12.21,12.1301,12.21,9191,0
+BDVG.US,D,20241127,000000,12.22,12.25,12.17,12.23,9184,0
+BDVG.US,D,20241129,000000,12.25,12.27,12.2446,12.2446,1700,0
+BDVG.US,D,20241202,000000,12.22,12.39,12.18,12.22,4887,0
+BDVG.US,D,20241203,000000,12.215,12.26,12.17,12.17,3319,0
+BDVG.US,D,20241204,000000,12.11,12.11,12.1,12.1,1298,0
+BDVG.US,D,20241205,000000,12.11,12.13,12.1,12.1116,2111,0
+BDVG.US,D,20241206,000000,12.0999,12.14,12.0551,12.0551,2235,0
+BDVG.US,D,20241209,000000,12.0679,12.11,12.03,12.03,16364,0
+BDVG.US,D,20241210,000000,12.01,12.01,11.9699,11.97,2430,0
+BDVG.US,D,20241211,000000,11.9797,11.99,11.9149,11.9149,4680,0
+BDVG.US,D,20241212,000000,11.8995,11.91,11.87,11.87,4166,0
+BDVG.US,D,20241213,000000,11.81,11.85,11.8026,11.8153,1989,0
+BDVG.US,D,20241216,000000,11.7898,11.85,11.76,11.77,3325,0
+BDVG.US,D,20241217,000000,11.75,11.7751,11.7219,11.7482,5583,0
+BDVG.US,D,20241218,000000,11.72,11.77,11.47,11.47,7221,0
+BDVG.US,D,20241219,000000,11.53,11.56,11.43,11.43,13542,0
+BDVG.US,D,20241220,000000,11.39,11.58,11.39,11.5134,5521,0
+BDVG.US,D,20241223,000000,11.51,11.56,11.445,11.56,6549,0
+BDVG.US,D,20241224,000000,11.5566,11.65,11.5566,11.65,3869,0
+BDVG.US,D,20241226,000000,11.65,11.68,11.61,11.68,8094,0
+BDVG.US,D,20241227,000000,11.68,11.68,11.4706,11.5188,872,0
+BDVG.US,D,20241230,000000,11.38,11.48,11.37,11.419,6865,0
+BDVG.US,D,20241231,000000,11.46,11.48,11.41,11.4657,9442,0
+BDVG.US,D,20250102,000000,11.47,11.51,11.37,11.41,71023,0
+BDVG.US,D,20250103,000000,11.45,11.49,11.42,11.49,9964,0
+BDVG.US,D,20250106,000000,11.5293,11.5681,11.44,11.52,11450,0
+BDVG.US,D,20250107,000000,11.52,11.54,11.44,11.49,13318,0
+BDVG.US,D,20250108,000000,11.4,11.46,11.39,11.46,5702,0
+BDVG.US,D,20250110,000000,11.36,11.36,11.31,11.3249,2234,0
+BDVG.US,D,20250113,000000,11.35,11.4092,11.33,11.4092,2927,0
+BDVG.US,D,20250115,000000,11.5605,11.5799,11.5575,11.5575,4929,0
+BDVG.US,D,20250116,000000,11.542,11.64,11.49,11.64,2350,0
+BDVG.US,D,20250117,000000,11.68,11.74,11.68,11.6818,3922,0
+BDVG.US,D,20250121,000000,11.75,11.7957,11.69,11.79,5457,0
+BDVG.US,D,20250122,000000,11.75,11.79,11.74,11.75,9897,0
+BDVG.US,D,20250123,000000,11.755,11.817,11.755,11.817,2351,0
+BDVG.US,D,20250124,000000,11.8148,11.8498,11.78,11.815,2069,0
+BDVG.US,D,20250127,000000,11.84,11.95,11.84,11.95,5562,0
+BDVG.US,D,20250128,000000,11.905,11.905,11.84,11.84,2784,0
+BDVG.US,D,20250129,000000,11.92,11.93,11.8467,11.8467,1573,0
+BDVG.US,D,20250130,000000,11.8935,11.9466,11.88,11.93,2524,0
+BDVG.US,D,20250131,000000,11.95,11.96,11.85,11.87,22497,0
+BDVG.US,D,20250203,000000,11.8,11.88,11.7,11.82,9166,0
+BDVG.US,D,20250204,000000,11.8558,11.86,11.83,11.86,1809,0
+BDVG.US,D,20250205,000000,11.855,11.902,11.8,11.902,18537,0
+BDVG.US,D,20250206,000000,11.885,11.885,11.8822,11.8822,597,0
+BDVG.US,D,20250207,000000,11.89,11.8964,11.8022,11.8022,6153,0
+BDVG.US,D,20250210,000000,11.84,11.89,11.84,11.89,2242,0
+BDVG.US,D,20250211,000000,11.865,11.96,11.865,11.96,7300,0
+BDVG.US,D,20250212,000000,11.885,11.89,11.86,11.872,3966,0
+BDVG.US,D,20250213,000000,11.9,11.98,11.9,11.98,4849,0
+BDVG.US,D,20250214,000000,12.005,12.005,11.91,11.9101,10764,0
+BDVG.US,D,20250218,000000,11.9995,12.02,11.95,11.99,4096,0
+BDVG.US,D,20250219,000000,12.01,12.05,11.9901,12.0338,4137,0
+BDVG.US,D,20250220,000000,11.995,11.9997,11.97,11.9997,1494,0
+BDVG.US,D,20250221,000000,11.99,12.05,11.99,12.01,4941,0
+BDVG.US,D,20250224,000000,12,12.035,11.9702,11.98,7439,0
+BDVG.US,D,20250225,000000,12.05,12.05,11.98,12.0031,6661,0
+BDVG.US,D,20250226,000000,11.9838,11.9838,11.89,11.9023,5325,0
+BDVG.US,D,20250227,000000,11.9991,12.01,11.9024,11.9024,2446,0
+BDVG.US,D,20250228,000000,11.95,12.09,11.891,12.09,4547,0
+BDVG.US,D,20250303,000000,12.12,12.15,12,12.01,3902,0
+BDVG.US,D,20250304,000000,11.88,11.95,11.7837,11.7837,5020,0
+BDVG.US,D,20250305,000000,11.82,11.91,11.7489,11.8868,4741,0
+BDVG.US,D,20250306,000000,11.8098,11.87,11.7884,11.8654,3454,0
+BDVG.US,D,20250307,000000,11.895,12,11.895,11.9874,3211,0
+BDVG.US,D,20250310,000000,11.9105,11.96,11.83,11.8369,3734,0
+BDVG.US,D,20250311,000000,11.76,11.76,11.61,11.6406,5211,0
+BDVG.US,D,20250312,000000,11.54,11.59,11.5,11.5424,2081,0
+BDVG.US,D,20250313,000000,11.5797,11.5797,11.476,11.476,651,0
+BDVG.US,D,20250314,000000,11.64,11.67,11.6399,11.66,5651,0
+BDVG.US,D,20250317,000000,11.6999,11.78,11.65,11.7451,2694,0
+BDVG.US,D,20250318,000000,11.73,11.735,11.68,11.6965,2082,0
+BDVG.US,D,20250319,000000,11.73,11.79,11.69,11.7586,3312,0
+BDVG.US,D,20250320,000000,11.785,11.785,11.71,11.74,2532,0
+BDVG.US,D,20250321,000000,11.604,11.74,11.604,11.6789,14652,0
+BDVG.US,D,20250324,000000,11.785,11.805,11.73,11.805,2896,0
+BDVG.US,D,20250325,000000,11.8,11.8,11.7597,11.7597,1516,0
+BDVG.US,D,20250326,000000,11.8591,11.8591,11.78,11.806,2746,0
+BDVG.US,D,20250327,000000,11.785,11.785,11.75,11.7575,1403,0
+BDVG.US,D,20250328,000000,11.6591,11.76,11.6059,11.6059,1457,0
+BDVG.US,D,20250331,000000,11.615,11.7334,11.58,11.7317,3079,0
+BDVG.US,D,20250401,000000,11.7,11.73,11.63,11.6942,19993,0
+BDVG.US,D,20250402,000000,11.69,11.75,11.68,11.745,1579,0
+BDVG.US,D,20250403,000000,11.5,11.51,11.295,11.295,5637,0
+BDVG.US,D,20250404,000000,11,11,10.59,10.59,27347,0
+BDVG.US,D,20250407,000000,10.7,10.7,10.42,10.545,8580,0
+BDVG.US,D,20250408,000000,10.75,10.75,10.3646,10.3646,9646,0
+BDVG.US,D,20250409,000000,10.3586,11.0449,10.26,11.0449,4957,0
+BDVG.US,D,20250410,000000,10.91,10.91,10.67,10.7716,2079,0
+BDVG.US,D,20250411,000000,10.76,10.958,10.7373,10.958,4937,0
+BDVG.US,D,20250414,000000,11.0653,11.0728,11.02,11.0728,1734,0
+BDVG.US,D,20250415,000000,11.1337,11.1337,11.0102,11.0102,11045,0
+BDVG.US,D,20250416,000000,11.01,11.01,10.8425,10.8425,708,0
+BDVG.US,D,20250417,000000,11.01,11.0411,10.9451,10.9451,1521,0
+BDVG.US,D,20250421,000000,10.87,10.88,10.73,10.7943,1399,0
+BDVG.US,D,20250422,000000,10.935,11.0322,10.935,11.0322,1067,0
+BDVG.US,D,20250423,000000,11.205,11.205,11.045,11.0884,2305,0
+BDVG.US,D,20250424,000000,11.1723,11.23,11.1723,11.2274,1147,0
+BDVG.US,D,20250425,000000,11.19,11.2194,11.17,11.2194,2364,0
+BDVG.US,D,20250428,000000,11.2602,11.29,11.25,11.2771,799,0
+BDVG.US,D,20250429,000000,11.27,11.3391,11.27,11.3391,467,0
+BDVG.US,D,20250430,000000,11.21,11.41,11.185,11.41,10011,0
+BDVG.US,D,20250501,000000,11.355,11.4199,11.32,11.3821,3640,0
+BDVG.US,D,20250502,000000,11.48,11.51,11.46,11.4923,3767,0
+BDVG.US,D,20250505,000000,11.47,11.51,11.43,11.4492,3340,0
+BDVG.US,D,20250506,000000,11.43,11.43,11.38,11.3877,1351,0
+BDVG.US,D,20250507,000000,11.4184,11.445,11.4,11.4054,1953,0
+BDVG.US,D,20250508,000000,11.46,11.55,11.46,11.4666,10574,0
+BDVG.US,D,20250509,000000,11.48,11.48,11.4468,11.4468,1290,0
+BDVG.US,D,20250512,000000,11.63,11.685,11.63,11.6781,2651,0
+BDVG.US,D,20250513,000000,11.68,11.6899,11.67,11.67,8261,0
+BDVG.US,D,20250514,000000,11.59,11.605,11.5508,11.5662,8611,0
+BDVG.US,D,20250515,000000,11.615,11.75,11.615,11.735,3025,0
+BDVG.US,D,20250516,000000,11.7203,11.81,11.7203,11.81,2634,0
+BDVG.US,D,20250519,000000,11.8,11.8424,11.74,11.8251,1515,0
+BDVG.US,D,20250520,000000,11.82,11.84,11.77,11.786,9243,0
+BDVG.US,D,20250521,000000,11.77,11.77,11.62,11.6237,1200,0
+BDVG.US,D,20250522,000000,11.57,11.6392,11.57,11.61,1530,0
+BDVG.US,D,20250523,000000,11.5799,11.6099,11.5789,11.5789,7643,0
+BDVG.US,D,20250527,000000,11.72,11.74,11.61,11.729,2173,0
+BDVG.US,D,20250528,000000,11.77,11.77,11.6242,11.6242,4461,0
+BDVG.US,D,20250529,000000,11.675,11.68,11.67,11.6754,2595,0
+BDVG.US,D,20250530,000000,11.65,11.7039,11.65,11.7039,870,0
+BDVG.US,D,20250602,000000,11.75,11.77,11.69,11.77,1126,0
+BDVG.US,D,20250603,000000,11.805,11.82,11.805,11.82,2048,0
+BDVG.US,D,20250604,000000,11.85,11.85,11.8012,11.8012,1175,0
+BDVG.US,D,20250605,000000,11.795,11.795,11.7312,11.7312,1186,0
+BDVG.US,D,20250606,000000,11.8754,11.8754,11.8201,11.8568,1901,0
+BDVG.US,D,20250609,000000,11.88,11.9106,11.88,11.8905,8308,0
+BDVG.US,D,20250610,000000,11.91,11.95,11.91,11.9137,63702,0
+BDVG.US,D,20250611,000000,11.87,11.97,11.8279,11.8279,2274,0
+BDVG.US,D,20250612,000000,11.86,11.8959,11.86,11.8959,985,0
+BDVG.US,D,20250613,000000,11.8,11.8,11.7859,11.7859,693,0
+BDVG.US,D,20250616,000000,11.9196,11.92,11.86,11.87,1935,0
+BDVG.US,D,20250617,000000,11.8395,11.8395,11.7629,11.7629,1458,0
+BDVG.US,D,20250618,000000,11.8295,11.83,11.82,11.83,904,0
+BDVG.US,D,20250620,000000,11.8897,11.8897,11.8533,11.8533,1029,0
+BDVG.US,D,20250623,000000,11.8539,11.9306,11.83,11.9306,2751,0
+BDVG.US,D,20250624,000000,11.9884,12.01,11.9884,12.0045,1195,0
+BDVG.US,D,20250625,000000,11.98,11.98,11.91,11.935,1699,0
+BDVG.US,D,20250626,000000,11.985,12.0188,11.92,11.9854,4612,0
+BDVG.US,D,20250627,000000,11.955,12,11.94,11.98,1375,0
+BDVG.US,D,20250630,000000,11.975,12.04,11.975,12.04,2176,0
+BDVG.US,D,20250701,000000,12.06,12.17,11.99,12.156,4620,0
+BDVG.US,D,20250702,000000,12.145,12.2145,12.145,12.2145,2108,0
+BDVG.US,D,20250707,000000,12.22,12.22,12.07,12.07,4011,0
+BDVG.US,D,20250708,000000,12.11,12.16,12.1,12.13,18932,0
+BDVG.US,D,20250709,000000,12.14,12.22,12.062,12.17,3370,0
+BDVG.US,D,20250710,000000,12.2,12.28,12.2,12.2299,7864,0
+BDVG.US,D,20250711,000000,12.1302,12.2,12.1302,12.1845,1649,0
+BDVG.US,D,20250714,000000,12.1439,12.23,12.1439,12.18,3611,0
+BDVG.US,D,20250715,000000,12.2146,12.2146,12.0384,12.0384,4445,0
+BDVG.US,D,20250716,000000,12.0493,12.15,12.01,12.1,2003,0
+BDVG.US,D,20250717,000000,12.14,12.185,12.13,12.1688,2191,0
+BDVG.US,D,20250718,000000,12.25,12.25,12.19,12.2288,2487,0
+BDVG.US,D,20250721,000000,12.29,12.61,12.2055,12.2055,2905,0
+BDVG.US,D,20250722,000000,12.24,12.27,12.205,12.2637,1925,0
+BDVG.US,D,20250723,000000,12.3368,12.3614,12.3368,12.36,4185,0
+BDVG.US,D,20250724,000000,12.41,12.4299,12.34,12.39,4622,0
+BDVG.US,D,20250725,000000,12.36,12.4003,12.36,12.4003,1337,0
+BDVG.US,D,20250728,000000,12.38,12.4,12.3698,12.3698,3298,0
+BDVG.US,D,20250729,000000,12.4099,12.41,12.3744,12.3744,1864,0
+BDVG.US,D,20250730,000000,12.42,12.42,12.294,12.294,1928,0
+BDVG.US,D,20250731,000000,12.305,12.305,12.2097,12.2097,2185,0
+BDVG.US,D,20250801,000000,12.15,12.15,12.11,12.138,1826,0
+BDVG.US,D,20250804,000000,12.2244,12.2567,12.22,12.245,2448,0
+BDVG.US,D,20250805,000000,12.235,12.245,12.235,12.245,900,0
+BDVG.US,D,20250806,000000,12.2,12.2397,12.2,12.2397,676,0
+BDVG.US,D,20250808,000000,12.36,12.36,12.335,12.3489,2230,0
+BDVG.US,D,20250811,000000,12.3098,12.33,12.29,12.3088,4995,0
+BDVG.US,D,20250812,000000,12.3,12.44,12.3,12.4396,66413,0
+BDVG.US,D,20250813,000000,12.5,12.52,12.42,12.505,2870,0
+BDVG.US,D,20250814,000000,12.43,12.48,12.43,12.48,6096,0
+BDVG.US,D,20250815,000000,12.5,12.53,12.43,12.4319,2914,0
+BDVG.US,D,20250818,000000,12.46,12.47,12.42,12.4575,2756,0
+BDVG.US,D,20250819,000000,12.48,12.48,12.45,12.4549,3006,0
+BDVG.US,D,20250820,000000,12.45,12.51,12.45,12.48,1775,0
+BDVG.US,D,20250821,000000,12.34,12.47,12.34,12.4371,5312,0
+BDVG.US,D,20250822,000000,12.49,12.615,12.37,12.5769,2733,0
+BDVG.US,D,20250825,000000,12.53,12.53,12.51,12.51,862,0
+BDVG.US,D,20250826,000000,12.51,12.5396,12.51,12.5396,769,0
+BDVG.US,D,20250827,000000,12.5885,12.61,12.58,12.61,2028,0
+BDVG.US,D,20250828,000000,12.56,12.6047,12.56,12.6047,1828,0
+BDVG.US,D,20250829,000000,12.58,12.59,12.58,12.5869,1177,0
+BDVG.US,D,20250902,000000,12.53,12.58,12.51,12.58,1608,0
+BDVG.US,D,20250903,000000,12.57,12.57,12.4988,12.5389,4927,0
+BDVG.US,D,20250904,000000,12.62,12.67,12.56,12.6689,2955,0
+BDVG.US,D,20250905,000000,12.73,12.73,12.592,12.592,521,0
+BDVG.US,D,20250908,000000,12.54,12.59,12.54,12.5642,1088,0
+BDVG.US,D,20250909,000000,12.55,12.55,12.52,12.5338,3043,0
+BDVG.US,D,20250910,000000,12.53,12.5336,12.53,12.5336,605,0
+BDVG.US,D,20250911,000000,12.63,12.68,12.63,12.6749,1783,0
+BDVG.US,D,20250912,000000,12.68,12.685,12.63,12.65,3759,0
+BDVG.US,D,20250915,000000,12.59,12.68,12.59,12.63,1775,0
+BDVG.US,D,20250916,000000,12.64,12.655,12.62,12.6209,1310,0
+BDVG.US,D,20250917,000000,12.67,12.6703,12.67,12.6703,1033,0
+BDVG.US,D,20250918,000000,12.65,12.71,12.65,12.6848,2098,0
+BDVG.US,D,20250919,000000,12.65,12.6928,12.65,12.6928,4015,0
+BDVG.US,D,20250922,000000,12.67,12.7191,12.67,12.7073,3263,0
+BDVG.US,D,20250923,000000,12.71,12.7499,12.71,12.7156,2501,0
+BDVG.US,D,20250924,000000,12.745,12.745,12.69,12.7059,3901,0
+BDVG.US,D,20250925,000000,12.67,12.675,12.6464,12.6643,3999,0
+BDVG.US,D,20250926,000000,12.7036,12.74,12.7036,12.7365,1284,0
+BDVG.US,D,20250929,000000,12.6341,12.74,12.6341,12.675,1372,0
+BDVG.US,D,20250930,000000,12.73,12.75,12.71,12.7467,1684,0
+BDVG.US,D,20251001,000000,12.7156,12.78,12.7156,12.7676,8557,0
+BDVG.US,D,20251002,000000,12.76,12.76,12.7107,12.7321,1795,0
+BDVG.US,D,20251003,000000,12.82,12.82,12.77,12.7731,5017,0
+BDVG.US,D,20251006,000000,12.72,12.84,12.72,12.75,4686,0
+BDVG.US,D,20251007,000000,12.7,12.73,12.7,12.73,4581,0
+BDVG.US,D,20251008,000000,12.7502,12.76,12.74,12.76,3956,0
+BDVG.US,D,20251009,000000,12.67,12.79,12.63,12.6413,2398,0
+BDVG.US,D,20251010,000000,12.6983,12.7,12.4457,12.4457,4235,0
+BDVG.US,D,20251013,000000,12.5,12.56,12.5,12.54,3141,0
+BDVG.US,D,20251014,000000,12.5,12.65,12.5,12.6199,1434,0
+BDVG.US,D,20251015,000000,12.68,12.71,12.61,12.6298,2969,0
+BDVG.US,D,20251016,000000,12.63,12.65,12.51,12.5406,2519,0
+BDVG.US,D,20251017,000000,12.58,12.6323,12.58,12.6323,2484,0
+BDVG.US,D,20251020,000000,12.7,12.735,12.7,12.735,1496,0
+BDVG.US,D,20251021,000000,12.711,12.74,12.711,12.7354,3495,0
+BDVG.US,D,20251022,000000,12.73,12.73,12.68,12.694,2662,0
+BDVG.US,D,20251023,000000,12.72,12.74,12.72,12.7283,1782,0
+BDVG.US,D,20251024,000000,12.76,12.76,12.7457,12.7457,859,0
+BDVG.US,D,20251027,000000,12.85,12.87,12.76,12.87,1205,0
+BDVG.US,D,20251028,000000,12.87,12.87,12.8013,12.8013,3783,0
+BDVG.US,D,20251029,000000,12.7854,12.7854,12.6798,12.7077,2813,0
+BDVG.US,D,20251030,000000,12.76,12.76,12.7404,12.7404,1033,0
+BDVG.US,D,20251031,000000,12.71,12.75,12.67,12.75,4469,0
+BDVG.US,D,20251103,000000,12.6394,12.75,12.6216,12.6422,4735,0
+BDVG.US,D,20251104,000000,12.63,12.64,12.6053,12.62,4052,0
+BDVG.US,D,20251105,000000,12.6,12.63,12.6,12.6212,1802,0
+BDVG.US,D,20251106,000000,12.5808,12.6,12.5611,12.5611,2867,0
+BDVG.US,D,20251107,000000,12.55,12.5736,12.54,12.5736,3707,0
+BDVG.US,D,20251110,000000,12.57,12.63,12.5596,12.61,1547,0
+BDVG.US,D,20251111,000000,12.66,12.7495,12.66,12.7326,2030,0
+BDVG.US,D,20251112,000000,12.81,12.84,12.81,12.8256,1269,0
+BDVG.US,D,20251113,000000,12.85,12.85,12.71,12.7188,4508,0
+BDVG.US,D,20251114,000000,12.65,12.7602,12.65,12.734,1677,0
+BDVG.US,D,20251117,000000,12.7295,12.74,12.56,12.5827,7833,0
+BDVG.US,D,20251118,000000,12.55,12.62,12.54,12.5715,3244,0
+BDVG.US,D,20251119,000000,12.61,12.61,12.5397,12.5451,21409,0
+BDVG.US,D,20251120,000000,12.678,12.68,12.4271,12.4271,2259,0
+BDVG.US,D,20251121,000000,12.61,12.61,12.6074,12.6074,1011,0
+BDVG.US,D,20251124,000000,12.6106,12.6106,12.57,12.57,1886,0
+BDVG.US,D,20251126,000000,12.7312,12.81,12.7312,12.7746,3441,0
+BDVG.US,D,20251128,000000,12.84,12.84,12.839,12.839,647,0
+BDVG.US,D,20251201,000000,12.832,12.85,12.7804,12.7804,3522,0
+BDVG.US,D,20251202,000000,12.809,12.82,12.7882,12.7882,800,0
+BDVG.US,D,20251203,000000,12.8303,12.9,12.83,12.8955,1782,0
+BDVG.US,D,20251204,000000,12.91,12.94,12.8948,12.8948,1860,0
+BDVG.US,D,20251205,000000,12.9,12.9,12.86,12.86,652,0
+BDVG.US,D,20251208,000000,12.85,12.91,12.8061,12.8061,1577,0
+BDVG.US,D,20251209,000000,12.86,12.86,12.7642,12.7642,918,0
+BDVG.US,D,20251210,000000,12.8235,12.913,12.82,12.913,1161,0
+BDVG.US,D,20251211,000000,12.99,12.99,12.9773,12.9773,1019,0
+BDVG.US,D,20251212,000000,12.96,12.9789,12.96,12.9695,2288,0
+BDVG.US,D,20251215,000000,13.02,13.035,13.02,13.035,732,0
+BDVG.US,D,20251216,000000,12.9693,12.9693,12.9358,12.9358,1730,0
+BDVG.US,D,20251217,000000,12.9694,12.98,12.9,12.92,2917,0
+BDVG.US,D,20251218,000000,12.8865,12.905,12.849,12.849,2752,0
+BDVG.US,D,20251219,000000,12.91,12.91,12.91,12.91,1061,0
+BDVG.US,D,20251222,000000,12.913,12.97,12.913,12.9603,8140,0
+BDVG.US,D,20251223,000000,12.9501,12.9501,12.9501,12.9501,579,0
+BDVG.US,D,20251224,000000,13.02,13.0209,13.02,13.0209,313,0
+BDVG.US,D,20251226,000000,13,13,12.976,12.9998,1486,0
+BDVG.US,D,20251230,000000,12.9,12.92,12.8893,12.8893,9466,0
+BDVG.US,D,20251231,000000,12.87,12.87,12.8142,12.8142,1164,0
+BDVG.US,D,20260102,000000,12.81,12.89,12.8,12.8594,5629,0
+BDVG.US,D,20260105,000000,12.9,12.9397,12.9,12.9162,2076,0
+BDVG.US,D,20260106,000000,12.9452,13.01,12.935,13.0001,5184,0
+BDVG.US,D,20260107,000000,12.93,12.93,12.8939,12.8939,3987,0
+BDVG.US,D,20260108,000000,12.95,12.9809,12.95,12.97,1716,0
+BDVG.US,D,20260109,000000,13.06,13.07,13.01,13.0199,10584,0
+BDVG.US,D,20260112,000000,13.03,13.0422,13,13.0422,732,0
+BDVG.US,D,20260113,000000,13.04,13.05,13,13.0472,3685,0
+BDVG.US,D,20260114,000000,13.03,13.06,13,13.0369,3926,0
+BDVG.US,D,20260115,000000,13.12,13.12,13.0801,13.0801,1587,0
+BDVG.US,D,20260116,000000,13.09,13.1103,13.07,13.1011,2840,0
+BDVG.US,D,20260120,000000,13.0287,13.0287,12.913,12.913,2678,0
+BDVG.US,D,20260121,000000,13.02,13.074,12.9401,13.0389,2939,0
+BDVG.US,D,20260123,000000,13.02,13.04,12.995,12.995,7844,0
+BDVG.US,D,20260126,000000,13.05,13.07,13.03,13.0324,9813,0
+BDVG.US,D,20260127,000000,13.11,13.1248,13.09,13.1248,1013,0
+BDVG.US,D,20260128,000000,13.15,13.15,13.04,13.07,4617,0
+BDVG.US,D,20260129,000000,13.15,13.15,13.1094,13.1319,892,0
+BDVG.US,D,20260130,000000,13.1193,13.17,13.09,13.17,1413,0
+BDVG.US,D,20260202,000000,13.24,13.2901,13.2391,13.2901,966,0
+BDVG.US,D,20260203,000000,13.4399,13.4399,13.32,13.4224,1111,0
+BDVG.US,D,20260204,000000,13.5682,13.57,13.5499,13.5499,1580,0
+BDVG.US,D,20260205,000000,13.49,13.51,13.42,13.4779,3443,0
+BDVG.US,D,20260206,000000,13.68,13.725,13.68,13.7249,8153,0
+BDVG.US,D,20260209,000000,13.72,13.78,13.72,13.78,4108,0
+BDVG.US,D,20260210,000000,13.84,13.84,13.7777,13.7777,3563,0
+BDVG.US,D,20260211,000000,13.78,13.86,13.77,13.7802,4691,0
+BDVG.US,D,20260212,000000,13.78,13.8,13.58,13.5868,3601,0
+BDVG.US,D,20260213,000000,13.6,13.686,13.5,13.6505,2621,0
+BDVG.US,D,20260217,000000,13.6392,13.71,13.6192,13.65,1505,0
+BDVG.US,D,20260218,000000,13.65,13.65,13.65,13.65,1604,0

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

@@ -0,0 +1,1434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BETZ.US,D,20200605,000000,17.055,17.2439,16.4505,16.4704,2973783.4428503,0
+BETZ.US,D,20200608,000000,16.9158,17.0053,16.6086,16.9258,2740549.8645207,0
+BETZ.US,D,20200609,000000,16.3511,16.3511,15.8848,15.9544,1534540.1160078,0
+BETZ.US,D,20200610,000000,16.0737,16.1026,15.3698,15.6074,1097082.32105,0
+BETZ.US,D,20200611,000000,14.4273,14.9821,14.1797,14.2891,985585.0676685,0
+BETZ.US,D,20200612,000000,14.9433,14.9731,14.1797,14.5864,605514.35201267,0
+BETZ.US,D,20200615,000000,14.2692,15.1312,14.1002,15.0914,779938.64601127,0
+BETZ.US,D,20200616,000000,15.677,15.7168,14.8737,15.0914,881649.43904495,0
+BETZ.US,D,20200617,000000,15.1312,15.4076,14.9632,15.2505,584181.27657811,0
+BETZ.US,D,20200618,000000,15.2107,15.5279,15.171,15.3499,289789.86459473,0
+BETZ.US,D,20200619,000000,15.518,15.6671,15.2207,15.4086,715569.28431108,0
+BETZ.US,D,20200622,000000,15.5776,15.5876,15.2207,15.3599,413562.9400262,0
+BETZ.US,D,20200623,000000,15.6273,15.9246,15.5876,15.7665,1202161.5473525,0
+BETZ.US,D,20200624,000000,15.8351,15.9147,15.2306,15.4782,558527.27271041,0
+BETZ.US,D,20200625,000000,15.1213,15.1909,14.8687,15.1113,503764.33267338,0
+BETZ.US,D,20200626,000000,15.1511,15.2595,14.7444,14.7743,320953.65569631,0
+BETZ.US,D,20200629,000000,14.7544,15.0706,14.4521,15.0029,210619.11024509,0
+BETZ.US,D,20200630,000000,14.9532,15.1014,14.8886,14.9831,169649.7485442,0
+BETZ.US,D,20200701,000000,15.171,15.4484,15.171,15.3509,169906.22823472,0
+BETZ.US,D,20200702,000000,15.677,15.855,15.4583,15.5478,240473.34622098,0
+BETZ.US,D,20200706,000000,15.9644,16.0041,15.6472,15.677,251961.62475061,0
+BETZ.US,D,20200707,000000,15.5677,15.7556,15.4682,15.4881,207073.65569974,0
+BETZ.US,D,20200708,000000,15.5776,15.8053,15.3996,15.7566,182617.56285716,0
+BETZ.US,D,20200709,000000,15.8848,15.9345,15.4185,15.7367,215008.43326237,0
+BETZ.US,D,20200710,000000,15.7367,15.8311,15.6333,15.7765,152715.04835129,0
+BETZ.US,D,20200713,000000,15.8749,15.9942,15.4185,15.4484,222779.2649836,0
+BETZ.US,D,20200714,000000,15.4384,15.6472,15.2704,15.6373,193195.58993614,0
+BETZ.US,D,20200715,000000,15.9942,16.2616,15.9246,16.1821,255518.14312575,0
+BETZ.US,D,20200716,000000,16.2517,16.3302,16.1046,16.2716,121306.8471917,0
+BETZ.US,D,20200717,000000,16.4605,16.5092,16.2219,16.3213,135623.44293594,0
+BETZ.US,D,20200720,000000,16.5788,16.5887,16.3412,16.4505,198859.26498432,0
+BETZ.US,D,20200721,000000,16.3412,16.5201,16.2119,16.3511,205136.47968433,0
+BETZ.US,D,20200722,000000,16.3611,16.4804,16.3024,16.4108,164822.90134899,0
+BETZ.US,D,20200723,000000,16.3213,16.3213,15.8252,15.9842,165294.62281899,0
+BETZ.US,D,20200724,000000,15.7854,15.9445,15.6919,15.9246,107608.82011281,0
+BETZ.US,D,20200727,000000,16.0837,16.0837,15.7168,15.8351,243587.31140464,0
+BETZ.US,D,20200728,000000,15.6472,15.85,15.6094,15.6571,150190.48355446,0
+BETZ.US,D,20200729,000000,15.7953,16.1334,15.7953,16.0737,132418.95550857,0
+BETZ.US,D,20200730,000000,15.8451,16.0389,15.7267,16.034,96728.046418743,0
+BETZ.US,D,20200731,000000,15.9942,15.9942,15.4583,15.6074,199615.62862067,0
+BETZ.US,D,20200803,000000,15.7168,16.0638,15.6671,16.0389,266559.84525307,0
+BETZ.US,D,20200804,000000,15.9544,16.202,15.9544,16.202,139800.54158185,0
+BETZ.US,D,20200805,000000,16.4008,16.5887,16.3611,16.5699,188244.02320515,0
+BETZ.US,D,20200806,000000,16.549,17.0451,16.4605,17.0053,261376.94389927,0
+BETZ.US,D,20200807,000000,17.0352,17.2827,16.9854,17.1445,194745.53190901,0
+BETZ.US,D,20200810,000000,17.0849,17.3523,16.9755,17.0252,224651.063823,0
+BETZ.US,D,20200811,000000,17.3026,17.5014,17.0799,17.1346,228614.93229484,0
+BETZ.US,D,20200812,000000,17.2927,17.412,17.2877,17.3712,154572.76595278,0
+BETZ.US,D,20200813,000000,17.581,17.9677,17.581,17.7838,324906.46033835,0
+BETZ.US,D,20200814,000000,17.749,17.8385,17.6357,17.7291,146480.07736502,0
+BETZ.US,D,20200817,000000,17.9976,18.1845,17.8882,18.1258,242667.00192691,0
+BETZ.US,D,20200818,000000,18.2451,18.4231,18.096,18.3644,268909.40037873,0
+BETZ.US,D,20200819,000000,18.3933,18.4529,18.1457,18.1457,220283.8684653,0
+BETZ.US,D,20200820,000000,18.1656,18.4629,18.096,18.3933,152469.63249056,0
+BETZ.US,D,20200821,000000,18.1358,18.2551,17.8981,18.1457,143659.80657206,0
+BETZ.US,D,20200824,000000,18.3933,18.437,18.2501,18.3545,130561.23790708,0
+BETZ.US,D,20200825,000000,18.3933,18.6021,18.3833,18.5026,117752.34042198,0
+BETZ.US,D,20200826,000000,18.79,19.0375,18.7502,18.9789,208512.95937475,0
+BETZ.US,D,20200827,000000,18.9292,19.0684,18.8198,18.9391,167841.3152754,0
+BETZ.US,D,20200828,000000,20.0298,20.2187,20.0039,20.1292,491434.19727723,0
+BETZ.US,D,20200831,000000,19.9701,20.0298,19.5834,19.6032,268621.74080427,0
+BETZ.US,D,20200901,000000,19.653,19.9353,19.5346,19.8518,219131.21856205,0
+BETZ.US,D,20200902,000000,20.2187,20.2187,19.6728,20.0894,368425.53190377,0
+BETZ.US,D,20200903,000000,19.9999,20.0198,19.1181,19.2463,233867.23403549,0
+BETZ.US,D,20200904,000000,19.2861,19.5486,18.612,19.2563,269602.39844447,0
+BETZ.US,D,20200908,000000,18.9988,19.3955,18.8397,19.0982,368727.27271614,0
+BETZ.US,D,20200909,000000,19.1469,19.3457,18.8695,19.2264,277548.23983688,0
+BETZ.US,D,20200910,000000,19.4253,19.7126,19.3358,19.3358,337928.58799753,0
+BETZ.US,D,20200911,000000,19.5635,19.638,19.0286,19.2662,197507.46614491,0
+BETZ.US,D,20200914,000000,19.7126,20.2773,19.7027,20.2187,406926.65375947,0
+BETZ.US,D,20200915,000000,20.7138,20.853,20.4762,20.674,571706.30559202,0
+BETZ.US,D,20200916,000000,20.9912,21.1304,20.6144,20.7039,368453.69437959,0
+BETZ.US,D,20200917,000000,20.3072,20.8331,20.2773,20.7237,294934.54544564,0
+BETZ.US,D,20200918,000000,21.031,21.031,20.5458,20.7635,418953.03673783,0
+BETZ.US,D,20200921,000000,20.1988,20.1988,19.653,19.99,426498.5686525,0
+BETZ.US,D,20200922,000000,20.0099,20.1789,19.9005,20.1491,181643.94583591,0
+BETZ.US,D,20200923,000000,20.2674,20.2972,19.4651,19.4849,323590.87039642,0
+BETZ.US,D,20200924,000000,19.1966,19.5834,18.956,19.3159,233180.270786,0
+BETZ.US,D,20200925,000000,20.2187,21.021,20.0596,20.9912,424471.87619608,0
+BETZ.US,D,20200928,000000,21.2596,21.3879,20.9912,21.2795,247898.1818107,0
+BETZ.US,D,20200929,000000,21.368,21.368,20.9325,20.9723,179127.42746074,0
+BETZ.US,D,20200930,000000,21.1503,21.4973,21.1105,21.2795,424592.57252103,0
+BETZ.US,D,20201001,000000,21.547,21.6514,21.369,21.6265,253106.2282322,0
+BETZ.US,D,20201002,000000,21.0409,21.6563,20.8132,21.5867,289282.94002995,0
+BETZ.US,D,20201005,000000,21.8045,21.9119,21.54,21.7548,189557.60154167,0
+BETZ.US,D,20201006,000000,21.9437,21.9785,21.3869,21.4475,230031.10250756,0
+BETZ.US,D,20201007,000000,21.537,21.6862,21.4177,21.6066,179907.93036207,0
+BETZ.US,D,20201008,000000,21.894,21.9437,21.6414,21.7349,182709.09090357,0
+BETZ.US,D,20201009,000000,22.2409,22.2907,22.053,22.063,250368.4332613,0
+BETZ.US,D,20201012,000000,22.1316,22.2211,22.0779,22.1117,302626.92455566,0
+BETZ.US,D,20201013,000000,22.0133,22.0829,21.7448,22.0331,253671.48935404,0
+BETZ.US,D,20201014,000000,22.2211,22.3304,21.9138,21.9536,233389.47774924,0
+BETZ.US,D,20201015,000000,21.5967,21.8433,21.5271,21.7846,210369.67117353,0
+BETZ.US,D,20201016,000000,21.8244,21.894,21.6961,21.7548,158796.13152325,0
+BETZ.US,D,20201019,000000,21.7647,21.7647,21.2099,21.2497,303180.116045,0
+BETZ.US,D,20201020,000000,21.368,21.4525,21.2099,21.2099,113202.08897144,0
+BETZ.US,D,20201021,000000,21.2099,21.368,20.9325,20.9524,151632.80463759,0
+BETZ.US,D,20201022,000000,20.9325,21.0409,20.7436,21.0111,181457.87233495,0
+BETZ.US,D,20201023,000000,21.1702,21.2398,20.853,21.0906,109659.65183421,0
+BETZ.US,D,20201026,000000,20.8331,20.8331,20.0695,20.2972,232951.9535713,0
+BETZ.US,D,20201027,000000,20.4464,20.4464,19.9602,20.0198,152326.80850604,0
+BETZ.US,D,20201028,000000,19.5635,19.6977,19.2463,19.296,297603.94583241,0
+BETZ.US,D,20201029,000000,19.3955,19.5933,19.296,19.4253,152934.31334161,0
+BETZ.US,D,20201030,000000,19.3457,19.5038,19.0882,19.296,203632.80463602,0
+BETZ.US,D,20201102,000000,19.3358,19.3955,19.1906,19.3656,124607.89167902,0
+BETZ.US,D,20201103,000000,19.6927,20.1292,19.6927,20.0397,179229.01353424,0
+BETZ.US,D,20201104,000000,20.327,20.7536,20.2147,20.5259,175792.18568135,0
+BETZ.US,D,20201105,000000,21.031,21.3392,21.026,21.3193,228975.00966427,0
+BETZ.US,D,20201106,000000,21.4078,21.4177,21.2199,21.3581,98702.437134351,0
+BETZ.US,D,20201109,000000,22.4199,22.4298,21.2994,21.2994,286055.3191403,0
+BETZ.US,D,20201110,000000,21.2895,21.3193,20.7933,21.0608,121514.04254952,0
+BETZ.US,D,20201111,000000,21.19,21.2099,21.031,21.1801,96055.164407158,0
+BETZ.US,D,20201112,000000,21.1602,21.3481,20.8729,20.9425,71494.468082948,0
+BETZ.US,D,20201113,000000,21.3292,21.6066,21.3133,21.6066,277935.47387942,0
+BETZ.US,D,20201116,000000,21.884,21.884,21.6663,21.8045,153621.27659111,0
+BETZ.US,D,20201117,000000,21.716,21.884,21.5072,21.8343,137506.30560513,0
+BETZ.US,D,20201118,000000,22.0232,22.3006,21.9238,22.0331,172349.3230122,0
+BETZ.US,D,20201119,000000,22.0133,22.3702,21.9039,22.3304,151276.75047899,0
+BETZ.US,D,20201120,000000,22.4199,22.4786,22.3105,22.3652,125533.23017029,0
+BETZ.US,D,20201123,000000,22.3901,22.4716,22.0232,22.2409,131237.13732679,0
+BETZ.US,D,20201124,000000,22.1713,22.7271,22.1713,22.6874,188390.8704005,0
+BETZ.US,D,20201125,000000,22.6874,22.8067,22.5979,22.7967,185212.53384354,0
+BETZ.US,D,20201127,000000,23.1139,23.5603,23.1139,23.4509,282180.96710947,0
+BETZ.US,D,20201130,000000,23.7681,23.7979,23.094,23.2819,186613.61701564,0
+BETZ.US,D,20201201,000000,23.6687,23.6687,23.3565,23.5603,102281.08316906,0
+BETZ.US,D,20201202,000000,23.3813,23.6189,23.1735,23.5792,188606.11217999,0
+BETZ.US,D,20201203,000000,23.947,24.2344,23.9272,23.9958,313564.02320136,0
+BETZ.US,D,20201204,000000,24.2443,24.4322,24.0952,24.4322,201832.41778888,0
+BETZ.US,D,20201207,000000,24.4123,24.5317,24.3258,24.472,177056.47968518,0
+BETZ.US,D,20201208,000000,24.3139,24.7295,24.2433,24.7295,257688.6653694,0
+BETZ.US,D,20201209,000000,24.809,24.9771,24.2602,24.5217,195481.7794912,0
+BETZ.US,D,20201210,000000,24.2244,24.6012,24.1648,24.5814,132317.36943508,0
+BETZ.US,D,20201211,000000,24.5217,24.5913,24.1548,24.3527,131980.42552793,0
+BETZ.US,D,20201214,000000,24.6311,24.7792,24.4044,24.4223,112776.634426,0
+BETZ.US,D,20201215,000000,24.6112,24.8289,24.3676,24.8289,104263.52030633,0
+BETZ.US,D,20201216,000000,24.9383,25.3549,24.818,25.3549,279208.82010762,0
+BETZ.US,D,20201217,000000,25.6124,25.9594,25.5726,25.9594,317828.62668286,0
+BETZ.US,D,20201218,000000,26.1483,26.2348,25.6422,25.8013,199147.93036149,0
+BETZ.US,D,20201221,000000,25.1163,25.5229,25.0377,25.4046,267522.39844453,0
+BETZ.US,D,20201222,000000,25.4046,25.4732,25.1262,25.4732,234183.05608577,0
+BETZ.US,D,20201223,000000,25.8699,26.2069,25.7585,26.1184,234421.43132755,0
+BETZ.US,D,20201224,000000,26.3064,26.4654,25.9504,26.0986,118502.66924207,0
+BETZ.US,D,20201228,000000,26.5052,26.5489,25.9793,25.9892,273088.51063005,0
+BETZ.US,D,20201229,000000,26.2875,26.4267,25.7506,25.9594,272739.49709041,0
+BETZ.US,D,20201230,000000,26.1085,26.2179,25.9693,25.9991,193035.66730558,0
+BETZ.US,D,20201231,000000,25.8898,25.9295,25.6313,25.6909,272150.09670358,0
+BETZ.US,D,20210104,000000,26.4465,26.5533,25.4821,25.6313,425690.90907806,0
+BETZ.US,D,20210105,000000,26.0091,26.7447,25.9991,26.6951,407164.02319854,0
+BETZ.US,D,20210106,000000,27.749,27.8554,27.1227,27.5104,711522.9400172,0
+BETZ.US,D,20210107,000000,27.7092,27.918,27.6197,27.7092,450527.19534423,0
+BETZ.US,D,20210108,000000,27.9081,27.9478,27.6098,27.9279,488247.8142986,0
+BETZ.US,D,20210111,000000,27.5402,28.087,27.3613,27.918,452123.40424167,0
+BETZ.US,D,20210112,000000,28.1964,28.5682,28.0473,28.5245,410986.07348856,0
+BETZ.US,D,20210113,000000,28.5941,28.7134,28.3704,28.5543,525169.82590291,0
+BETZ.US,D,20210114,000000,28.7631,29.1144,28.7631,29.0315,471452.92068209,0
+BETZ.US,D,20210115,000000,29.0315,29.0315,28.1676,28.5046,533029.16826244,0
+BETZ.US,D,20210119,000000,29.0017,29.0813,28.3853,28.604,501198.52996553,0
+BETZ.US,D,20210120,000000,29.3895,29.3895,28.7929,29.3,682912.88199099,0
+BETZ.US,D,20210121,000000,29.4193,29.5186,29.0913,29.469,414883.55898167,0
+BETZ.US,D,20210122,000000,29.121,29.3099,29.0316,29.29,482992.49514983,0
+BETZ.US,D,20210125,000000,29.4789,29.6321,28.5344,28.9918,559399.30365816,0
+BETZ.US,D,20210126,000000,29.1906,29.1906,28.6059,28.7134,331680.54157606,0
+BETZ.US,D,20210127,000000,27.918,28.097,27.2817,27.5004,747433.11409736,0
+BETZ.US,D,20210128,000000,27.6794,28.5144,27.6595,28.2859,428078.68470661,0
+BETZ.US,D,20210129,000000,28.087,28.087,27.1724,27.5203,402807.89167062,0
+BETZ.US,D,20210201,000000,28.1168,28.1666,27.6694,28.1168,378192.88200019,0
+BETZ.US,D,20210202,000000,28.6836,28.9719,28.4749,28.9719,599507.69824109,0
+BETZ.US,D,20210203,000000,29.2304,29.2304,28.9341,29.0415,463796.75046956,0
+BETZ.US,D,20210204,000000,29.3,29.6181,29.1111,29.5883,429587.38876846,0
+BETZ.US,D,20210205,000000,30.0258,30.7018,30.0258,30.6621,944403.48159624,0
+BETZ.US,D,20210208,000000,31.2288,31.2984,30.6223,30.9504,873701.58604712,0
+BETZ.US,D,20210209,000000,30.8212,31.1194,30.7018,31.0598,493759.6131379,0
+BETZ.US,D,20210210,000000,31.4177,31.5768,30.6223,30.9603,673288.35587909,0
+BETZ.US,D,20210211,000000,31.358,31.5469,30.7416,31.0697,425272.49515157,0
+BETZ.US,D,20210212,000000,30.9802,31.5668,30.851,31.5469,434397.13731764,0
+BETZ.US,D,20210216,000000,31.8154,32.0042,31.3587,31.4376,541610.67696624,0
+BETZ.US,D,20210217,000000,31.4177,31.4177,30.7516,31.2686,433367.19534475,0
+BETZ.US,D,20210218,000000,30.9902,31.1691,30.7317,31.02,373824.68083978,0
+BETZ.US,D,20210219,000000,31.1294,31.5022,31.0903,31.2984,403437.52416577,0
+BETZ.US,D,20210222,000000,31.5271,31.7756,31.1691,31.1791,455151.87619516,0
+BETZ.US,D,20210223,000000,30.2743,30.8709,29.3307,30.7516,699027.85297696,0
+BETZ.US,D,20210224,000000,30.9504,31.3676,30.7068,31.3183,445134.08122447,0
+BETZ.US,D,20210225,000000,31.5668,31.5668,30.0059,30.2147,459934.46807122,0
+BETZ.US,D,20210226,000000,30.2942,30.5229,29.7275,30.2743,385680.07735779,0
+BETZ.US,D,20210301,000000,31.3779,31.9645,31.1493,31.9546,719465.76400149,0
+BETZ.US,D,20210302,000000,32.1236,32.233,31.7762,31.875,705207.5048143,0
+BETZ.US,D,20210303,000000,32.233,32.402,31.4575,31.4972,537010.1353803,0
+BETZ.US,D,20210304,000000,31.3282,31.4376,29.3497,29.7971,1118169.9806239,0
+BETZ.US,D,20210305,000000,30.0755,30.165,28.0274,29.7474,1276097.0986075,0
+BETZ.US,D,20210308,000000,29.6678,30.0954,29.3795,29.5386,384376.55704836,0
+BETZ.US,D,20210309,000000,30.1252,30.3738,30.0258,30.2147,383780.11604257,0
+BETZ.US,D,20210310,000000,30.3638,30.8709,30.3638,30.8013,374449.28432138,0
+BETZ.US,D,20210311,000000,31.6066,32.3324,31.4674,32.3324,893392.18565968,0
+BETZ.US,D,20210312,000000,31.7955,32.1932,31.6414,32.1634,385713.26884716,0
+BETZ.US,D,20210315,000000,32.392,32.75,32.3125,32.7003,761001.39262693,0
+BETZ.US,D,20210316,000000,33.0085,33.0681,31.9198,32.1236,549746.61507044,0
+BETZ.US,D,20210317,000000,31.716,32.4119,31.5768,32.3821,307081.62474895,0
+BETZ.US,D,20210318,000000,32.3125,32.3821,31.4276,31.537,281067.54351182,0
+BETZ.US,D,20210319,000000,31.5271,32.1236,31.3203,32.0341,365849.67116884,0
+BETZ.US,D,20210322,000000,32.3423,32.3423,31.716,31.9049,282842.78529127,0
+BETZ.US,D,20210323,000000,31.8552,31.9347,31.1602,31.2884,365164.71952476,0
+BETZ.US,D,20210324,000000,31.7557,31.9148,30.851,30.8808,313427.23403309,0
+BETZ.US,D,20210325,000000,30.2346,31.2686,30.0755,31.2487,545074.66149225,0
+BETZ.US,D,20210326,000000,31.4475,31.5469,30.682,31.2586,251601.54738118,0
+BETZ.US,D,20210329,000000,30.9504,31.0994,30.155,30.2644,291231.17987515,0
+BETZ.US,D,20210330,000000,29.9363,30.2246,29.7374,30.2147,305301.35395597,0
+BETZ.US,D,20210331,000000,30.5527,30.6621,30.4235,30.6024,167827.23403749,0
+BETZ.US,D,20210401,000000,30.8212,31.2884,30.8212,31.2785,389615.78335381,0
+BETZ.US,D,20210405,000000,31.7756,32.0838,31.6265,31.875,378503.67503693,0
+BETZ.US,D,20210406,000000,31.9148,32.2429,31.7368,32.054,285054.54544594,0
+BETZ.US,D,20210407,000000,32.0838,32.1037,31.6265,31.7756,226362.94003185,0
+BETZ.US,D,20210408,000000,31.9943,32.1335,31.7756,32.0639,311755.58993256,0
+BETZ.US,D,20210409,000000,32.1932,32.2727,31.9635,32.2628,201589.01353357,0
+BETZ.US,D,20210412,000000,31.9347,31.9595,31.2387,31.368,291014.93229295,0
+BETZ.US,D,20210413,000000,31.4674,31.8552,31.3531,31.8552,231972.30173381,0
+BETZ.US,D,20210414,000000,31.9248,32.1882,31.7358,31.8452,162587.00192933,0
+BETZ.US,D,20210415,000000,31.9745,32.0837,31.5967,31.7756,225671.95357152,0
+BETZ.US,D,20210416,000000,31.8353,32.0639,31.7757,32.0639,264074.50676185,0
+BETZ.US,D,20210419,000000,31.9446,31.9943,31.0797,31.2288,289332.22436264,0
+BETZ.US,D,20210420,000000,30.8808,30.9007,29.9661,30.2346,388172.45646797,0
+BETZ.US,D,20210421,000000,30.1252,31.2089,29.9065,31.1791,201790.17407515,0
+BETZ.US,D,20210422,000000,31.1294,31.2502,30.5521,30.7814,191263.44293426,0
+BETZ.US,D,20210423,000000,31.0598,31.7591,31.0598,31.6861,228354.42939349,0
+BETZ.US,D,20210426,000000,31.8154,32.1833,31.8154,32.1634,199724.25531312,0
+BETZ.US,D,20210427,000000,32.3125,32.8891,32.3125,32.7102,204255.39651221,0
+BETZ.US,D,20210428,000000,32.4517,32.5412,32.1697,32.4616,200013.92649299,0
+BETZ.US,D,20210429,000000,32.6207,32.736,31.7905,32.1037,194412.6112127,0
+BETZ.US,D,20210430,000000,31.875,31.9546,31.4972,31.6265,140153.57833233,0
+BETZ.US,D,20210503,000000,31.9943,32.0838,31.7657,31.8253,366646.26691349,0
+BETZ.US,D,20210504,000000,31.4078,31.4078,30.6422,31.1592,290216.32494288,0
+BETZ.US,D,20210505,000000,31.6961,31.8549,31.5082,31.6563,131088.27852602,0
+BETZ.US,D,20210506,000000,31.2387,31.2387,30.3439,30.682,407970.67697027,0
+BETZ.US,D,20210507,000000,30.9106,31.358,30.9106,31.3382,148442.39844813,0
+BETZ.US,D,20210510,000000,31.2188,31.2188,30.2346,30.2445,496574.85491731,0
+BETZ.US,D,20210511,000000,29.0216,29.9263,28.7929,29.8369,538691.83750791,0
+BETZ.US,D,20210512,000000,29.2503,29.6125,28.5145,28.6239,356805.4932194,0
+BETZ.US,D,20210513,000000,28.8128,29.131,28.2859,28.7532,239400.15473165,0
+BETZ.US,D,20210514,000000,28.8029,29.6828,28.8029,29.5684,185309.0909035,0
+BETZ.US,D,20210517,000000,29.2204,29.4183,29.0117,29.3099,114178.72340081,0
+BETZ.US,D,20210518,000000,29.6281,30.1003,29.5784,29.7971,105490.59960997,0
+BETZ.US,D,20210519,000000,28.9421,29.3497,28.6836,29.3099,140641.39264566,0
+BETZ.US,D,20210520,000000,29.648,30.2246,29.648,30.1848,168741.50869897,0
+BETZ.US,D,20210521,000000,30.2246,30.3595,29.9462,29.9959,66325.64796705,0
+BETZ.US,D,20210524,000000,30.1848,30.9206,30.155,30.7615,200620.42552586,0
+BETZ.US,D,20210525,000000,30.9305,31.2586,30.6969,30.8212,139311.72146581,0
+BETZ.US,D,20210526,000000,30.9305,31.4176,30.9,31.358,181517.21469471,0
+BETZ.US,D,20210527,000000,31.6762,32.054,31.4083,32.0242,145533.61701688,0
+BETZ.US,D,20210528,000000,31.706,31.7856,31.3382,31.4078,145123.24951206,0
+BETZ.US,D,20210601,000000,31.6066,31.6761,31.2288,31.4674,125238.52997688,0
+BETZ.US,D,20210602,000000,31.6464,31.8054,31.358,31.8054,114196.82784955,0
+BETZ.US,D,20210603,000000,31.368,31.4001,30.8908,31.2089,91436.518372481,0
+BETZ.US,D,20210604,000000,31.4575,31.6165,31.3183,31.6066,107147.15666988,0
+BETZ.US,D,20210607,000000,31.5271,31.885,31.4475,31.8154,103606.73113807,0
+BETZ.US,D,20210608,000000,32.1833,32.382,31.9645,32.3224,153877.75628162,0
+BETZ.US,D,20210609,000000,32.3722,32.3821,31.9745,32.0639,98601.856863561,0
+BETZ.US,D,20210610,000000,32.0838,32.2137,31.7864,31.9546,86236.518372638,0
+BETZ.US,D,20210611,000000,31.9049,32.1435,31.8651,32.0341,88514.661506032,0
+BETZ.US,D,20210614,000000,31.9446,32.0043,31.6066,31.6762,150677.29206508,0
+BETZ.US,D,20210615,000000,31.0299,31.2387,30.8229,30.8709,243848.82010869,0
+BETZ.US,D,20210616,000000,30.7615,30.9802,30.5597,30.8212,118657.56285909,0
+BETZ.US,D,20210617,000000,30.5428,30.7814,30.1749,30.5229,132666.38297472,0
+BETZ.US,D,20210618,000000,30.3141,30.5328,30.0954,30.165,119786.07349735,0
+BETZ.US,D,20210621,000000,30.2445,30.7118,30.0954,30.7118,84896.789165715,0
+BETZ.US,D,20210622,000000,30.7118,31.2586,30.6223,31.1294,266036.82784497,0
+BETZ.US,D,20210623,000000,31.02,31.2188,30.7426,30.8908,64951.721468058,0
+BETZ.US,D,20210624,000000,31.3183,31.517,31.2102,31.2686,77127.969049896,0
+BETZ.US,D,20210625,000000,31.2387,31.2586,30.8872,30.9703,79700.812376704,0
+BETZ.US,D,20210628,000000,30.6621,30.841,30.2843,30.5229,149728.82011153,0
+BETZ.US,D,20210629,000000,30.4632,30.6521,30.3838,30.503,81050.599610706,0
+BETZ.US,D,20210630,000000,30.2843,30.3141,30.1053,30.1749,133010.36750082,0
+BETZ.US,D,20210701,000000,30.3042,30.5378,30.1053,30.2346,72488.201158353,0
+BETZ.US,D,20210702,000000,30.5129,30.5527,30.2553,30.4533,82521.083169655,0
+BETZ.US,D,20210706,000000,30.4433,30.4533,29.837,30.0158,112526.18955173,0
+BETZ.US,D,20210707,000000,29.8965,30.0109,29.0962,29.3099,301951.02513595,0
+BETZ.US,D,20210708,000000,28.8426,29.4888,28.7631,29.3298,158533.61701649,0
+BETZ.US,D,20210709,000000,29.5287,29.7871,29.2702,29.7076,187706.92455913,0
+BETZ.US,D,20210712,000000,29.638,29.638,29.3298,29.4093,202749.70985848,0
+BETZ.US,D,20210713,000000,29.2801,29.2801,28.8626,28.8824,152000.92842868,0
+BETZ.US,D,20210714,000000,29.0315,29.0813,28.2362,28.3157,176389.63248984,0
+BETZ.US,D,20210715,000000,27.9975,28.099,27.4507,27.739,212169.05221797,0
+BETZ.US,D,20210716,000000,27.8285,27.9236,27.1923,27.2419,236948.00772979,0
+BETZ.US,D,20210719,000000,26.6156,26.9437,26.2427,26.6752,327868.54931312,0
+BETZ.US,D,20210720,000000,26.4565,27.043,26.2576,26.9337,164670.01933739,0
+BETZ.US,D,20210721,000000,27.2718,27.8882,27.2668,27.8285,270135.47387966,0
+BETZ.US,D,20210722,000000,28.0373,28.0671,27.7192,27.918,102398.76208588,0
+BETZ.US,D,20210723,000000,27.8683,28.0174,27.59,27.6893,87641.624755574,0
+BETZ.US,D,20210726,000000,27.6694,27.8484,27.5104,27.8186,158219.80657163,0
+BETZ.US,D,20210727,000000,27.6794,27.7389,27.1147,27.5402,117143.8297837,0
+BETZ.US,D,20210728,000000,27.4607,27.8882,27.3632,27.7788,104457.64022895,0
+BETZ.US,D,20210729,000000,27.9379,27.9876,27.6098,27.6098,135214.08123383,0
+BETZ.US,D,20210730,000000,27.3712,27.5253,27.1524,27.2419,178869.94196752,0
+BETZ.US,D,20210802,000000,27.3314,27.672,27.2121,27.2419,242789.70985727,0
+BETZ.US,D,20210803,000000,27.1624,27.2022,26.5957,26.9039,235860.73500255,0
+BETZ.US,D,20210804,000000,27.1027,27.2717,26.9437,26.9934,376661.04447606,0
+BETZ.US,D,20210805,000000,27.0431,28.0373,26.8442,27.9876,275716.6731058,0
+BETZ.US,D,20210806,000000,28.2859,28.3853,27.918,28.1666,149932.99806124,0
+BETZ.US,D,20210809,000000,28.8228,29.1599,28.6627,29.0614,172300.03867952,0
+BETZ.US,D,20210810,000000,29.3398,29.648,29.29,29.3696,168182.28239337,0
+BETZ.US,D,20210811,000000,29.3696,29.5287,29.121,29.5287,288377.71759284,0
+BETZ.US,D,20210812,000000,29.5386,29.8866,29.2801,29.8667,266195.74467281,0
+BETZ.US,D,20210813,000000,30.0457,30.0457,29.6678,29.7076,187591.25724772,0
+BETZ.US,D,20210816,000000,29.4491,29.4491,28.9222,29.1111,107578.64603157,0
+BETZ.US,D,20210817,000000,28.6637,28.6637,27.9876,28.1765,234730.21275887,0
+BETZ.US,D,20210818,000000,28.3753,28.8327,28.2859,28.4748,180117.13732532,0
+BETZ.US,D,20210819,000000,28.097,28.2858,27.8484,27.9876,137409.74854517,0
+BETZ.US,D,20210820,000000,27.9677,28.4151,27.9677,28.3853,92301.508701275,0
+BETZ.US,D,20210823,000000,28.6438,29.2006,28.6438,29.1608,152106.53771301,0
+BETZ.US,D,20210824,000000,29.2503,29.9065,29.2503,29.9065,169511.95357322,0
+BETZ.US,D,20210825,000000,30.0556,30.8212,29.9498,30.8212,330503.75240782,0
+BETZ.US,D,20210826,000000,30.7615,30.8808,30.3937,30.5229,115483.24951295,0
+BETZ.US,D,20210827,000000,30.4334,31.1493,30.4334,31.0995,175564.87426936,0
+BETZ.US,D,20210830,000000,31.1791,31.1791,30.7396,30.9206,197583.90715071,0
+BETZ.US,D,20210831,000000,30.8212,31.0697,30.7715,31.02,71679.535781201,0
+BETZ.US,D,20210901,000000,31.358,31.5349,31.2288,31.3083,155167.19535315,0
+BETZ.US,D,20210902,000000,31.4873,31.7656,31.358,31.5867,80583.90715424,0
+BETZ.US,D,20210903,000000,31.4475,31.7159,31.3481,31.5271,75538.800771414,0
+BETZ.US,D,20210907,000000,31.4575,31.9148,31.4575,31.875,158660.34815769,0
+BETZ.US,D,20210908,000000,31.8154,31.9844,31.199,31.4078,178755.28045882,0
+BETZ.US,D,20210909,000000,31.3282,31.6364,31.2186,31.3978,249592.95937351,0
+BETZ.US,D,20210910,000000,31.5271,31.5469,30.9703,30.9703,168959.76788658,0
+BETZ.US,D,20210913,000000,31.1592,31.1691,30.477,30.8112,199223.36556458,0
+BETZ.US,D,20210914,000000,30.9902,30.9902,30.4287,30.4831,131327.6595705,0
+BETZ.US,D,20210915,000000,30.4931,31.0001,30.3489,30.9405,111306.15086705,0
+BETZ.US,D,20210916,000000,30.9504,31.5171,30.9504,31.4873,98660.193420619,0
+BETZ.US,D,20210917,000000,31.4972,31.706,31.2487,31.4475,139494.77755865,0
+BETZ.US,D,20210920,000000,30.3141,30.6788,29.9761,30.3738,194061.58606764,0
+BETZ.US,D,20210921,000000,30.6422,31.2586,30.4533,30.7118,199789.63248913,0
+BETZ.US,D,20210922,000000,31.1791,31.7657,31.1791,31.4475,110184.68084774,0
+BETZ.US,D,20210923,000000,31.5967,32.0043,31.5967,31.7557,145546.69245209,0
+BETZ.US,D,20210924,000000,31.3779,31.6513,31.3282,31.537,69890.212763847,0
+BETZ.US,D,20210927,000000,31.2188,31.4177,30.9902,31.2188,77196.363634033,0
+BETZ.US,D,20210928,000000,30.8112,30.8112,30.3439,30.4036,219966.03480961,0
+BETZ.US,D,20210929,000000,30.5726,30.5726,29.9363,29.9562,75937.098643742,0
+BETZ.US,D,20210930,000000,30.0655,30.16,29.7176,29.9065,115991.17988044,0
+BETZ.US,D,20211001,000000,30.2743,31.0194,30.2743,30.9504,138307.93036333,0
+BETZ.US,D,20211004,000000,30.6919,30.6919,30.0457,30.1252,111100.96711463,0
+BETZ.US,D,20211005,000000,30.155,30.4235,30.0258,30.0457,87737.176012825,0
+BETZ.US,D,20211006,000000,29.4193,29.7413,29.2801,29.6281,110964.17794636,0
+BETZ.US,D,20211007,000000,29.8468,30.2743,29.8269,30.0059,87983.59767626,0
+BETZ.US,D,20211008,000000,30.0457,30.0708,29.648,29.648,99295.860732012,0
+BETZ.US,D,20211011,000000,29.3994,29.6971,29.2602,29.2702,80098.104446324,0
+BETZ.US,D,20211012,000000,29.4193,29.7776,29.4193,29.648,59934.777561053,0
+BETZ.US,D,20211013,000000,29.7971,30.0607,29.7176,29.9661,103181.27659263,0
+BETZ.US,D,20211014,000000,30.1848,30.3539,30.1153,30.1351,141029.63249091,0
+BETZ.US,D,20211015,000000,30.4235,30.5428,30.1053,30.1749,98158.297869377,0
+BETZ.US,D,20211018,000000,30.2346,30.5029,30.227,30.4334,99871.179880931,0
+BETZ.US,D,20211019,000000,30.5627,30.9006,30.5627,30.8112,106999.30367182,0
+BETZ.US,D,20211020,000000,30.851,31.1392,30.7217,31.0598,106314.35202774,0
+BETZ.US,D,20211021,000000,30.9305,31.1977,30.8311,30.8808,57266.382976994,0
+BETZ.US,D,20211022,000000,30.8609,30.8609,30.3767,30.5328,61345.918760237,0
+BETZ.US,D,20211025,000000,30.4831,30.6621,30.2775,30.5825,125999.92262676,0
+BETZ.US,D,20211026,000000,30.8013,31.1493,30.672,30.7416,115937.87233693,0
+BETZ.US,D,20211027,000000,30.682,30.682,30.2346,30.2346,78266.537715239,0
+BETZ.US,D,20211028,000000,30.0655,30.2013,29.7374,30.0954,169058.33655196,0
+BETZ.US,D,20211029,000000,29.9562,30.0954,29.6609,29.7971,81845.183749947,0
+BETZ.US,D,20211101,000000,29.8667,30.5527,29.8667,30.5527,81062.669243201,0
+BETZ.US,D,20211102,000000,30.3539,30.3539,29.6778,29.817,185497.17600987,0
+BETZ.US,D,20211103,000000,29.7673,30.2336,29.6082,30.1451,160891.21856381,0
+BETZ.US,D,20211104,000000,30.1351,30.1451,29.2304,29.3696,223534.62281724,0
+BETZ.US,D,20211105,000000,29.5287,29.7872,29.3994,29.5287,498095.62861165,0
+BETZ.US,D,20211108,000000,29.4789,29.5386,29.121,29.1608,163854.31334128,0
+BETZ.US,D,20211109,000000,29.4292,29.5983,29.1011,29.2204,138057.48548906,0
+BETZ.US,D,20211110,000000,28.952,29.0614,28.2532,28.3654,364309.78722304,0
+BETZ.US,D,20211111,000000,28.4549,28.5145,28.3363,28.4648,110783.13345894,0
+BETZ.US,D,20211112,000000,28.5145,28.5767,28.3555,28.435,96551.025142153,0
+BETZ.US,D,20211115,000000,28.614,28.6836,28.3405,28.3555,81121.005800259,0
+BETZ.US,D,20211116,000000,28.2759,28.2759,27.9478,28.2163,104799.61314964,0
+BETZ.US,D,20211117,000000,28.0373,28.1964,27.7192,27.8484,293965.95743793,0
+BETZ.US,D,20211118,000000,27.739,27.7485,27.1967,27.401,193740.73500382,0
+BETZ.US,D,20211119,000000,27.1922,27.2916,26.9238,27.0331,243170.90908357,0
+BETZ.US,D,20211122,000000,27.0033,27.0828,26.4566,26.7846,290355.12571657,0
+BETZ.US,D,20211123,000000,26.6852,26.7349,25.6313,25.8898,262543.67504043,0
+BETZ.US,D,20211124,000000,25.5318,25.7803,25.211,25.7307,178814.62281859,0
+BETZ.US,D,20211126,000000,24.8558,24.8955,24.4133,24.7265,234299.72919989,0
+BETZ.US,D,20211129,000000,25.0745,25.2478,24.4518,24.6868,214199.76788522,0
+BETZ.US,D,20211130,000000,24.4382,24.5445,23.6726,24.0107,261794.35202304,0
+BETZ.US,D,20211201,000000,24.4481,24.5714,23.1259,23.1855,328539.41971929,0
+BETZ.US,D,20211202,000000,23.2053,23.7616,23.0464,23.613,216247.5821985,0
+BETZ.US,D,20211203,000000,23.7223,23.7351,22.7183,23.0164,275740.81237078,0
+BETZ.US,D,20211206,000000,23.0562,23.8417,22.7381,23.6329,200342.82397848,0
+BETZ.US,D,20211207,000000,24.1896,24.5973,24.1896,24.2692,286736.24757355,0
+BETZ.US,D,20211208,000000,24.3587,24.9244,24.3587,24.8757,174612.37910498,0
+BETZ.US,D,20211209,000000,24.7862,24.816,24.2791,24.3587,190008.2011548,0
+BETZ.US,D,20211210,000000,24.3885,24.5277,23.961,24.0504,142448.82011175,0
+BETZ.US,D,20211213,000000,23.8417,23.8417,23.1159,23.3147,205044.95163791,0
+BETZ.US,D,20211214,000000,23.0264,23.2352,22.8822,22.9966,169882.08896973,0
+BETZ.US,D,20211215,000000,22.9966,23.3545,22.5508,23.2749,176379.57446276,0
+BETZ.US,D,20211216,000000,23.3843,23.3893,22.6042,22.7381,170800.38684204,0
+BETZ.US,D,20211217,000000,22.569,23.3644,22.4199,23.1855,208553.19148307,0
+BETZ.US,D,20211220,000000,22.8375,23.1754,22.6287,23.0264,149705.68664925,0
+BETZ.US,D,20211221,000000,23.2551,24.1101,23.2451,24.0803,284363.55898561,0
+BETZ.US,D,20211222,000000,24.1499,24.4382,24.0803,24.2692,197987.23403658,0
+BETZ.US,D,20211223,000000,24.4581,24.6768,24.284,24.637,223954.04254643,0
+BETZ.US,D,20211227,000000,24.6569,24.7563,24.4283,24.7265,178427.38877604,0
+BETZ.US,D,20211228,000000,24.637,24.7713,24.4581,24.4879,189991.10250877,0
+BETZ.US,D,20211229,000000,24.5277,24.5625,24.2684,24.4481,151813.84912501,0
+BETZ.US,D,20211230,000000,24.5078,25.0049,24.5078,24.7961,179269.24564256,0
+BETZ.US,D,20211231,000000,24.7563,24.9055,24.6669,24.6868,146723.48162033,0
+BETZ.US,D,20220103,000000,24.9154,25.1242,24.7365,24.8856,152300.65763563,0
+BETZ.US,D,20220104,000000,25.0844,25.0844,24.2394,24.4183,201718.76208288,0
+BETZ.US,D,20220105,000000,24.4283,24.4283,23.4141,23.434,260051.29593025,0
+BETZ.US,D,20220106,000000,23.3545,23.6626,22.9568,23.444,197880.61894954,0
+BETZ.US,D,20220107,000000,23.4539,23.9212,23.3843,23.7025,164645.8800724,0
+BETZ.US,D,20220110,000000,23.444,23.444,22.8275,23.2948,133526.34428997,0
+BETZ.US,D,20220111,000000,23.4141,23.9013,23.3445,23.8516,133321.16053756,0
+BETZ.US,D,20220112,000000,24.0306,24.2393,23.6528,23.7323,80341.508701636,0
+BETZ.US,D,20220113,000000,23.7323,23.8317,23.096,23.1457,107743.59767566,0
+BETZ.US,D,20220114,000000,23.086,23.2668,22.5407,22.8574,169985.68664864,0
+BETZ.US,D,20220118,000000,22.4199,22.5251,22.0918,22.1216,116683.17214348,0
+BETZ.US,D,20220119,000000,22.3702,22.5392,22.0123,22.0123,103797.83365257,0
+BETZ.US,D,20220120,000000,22.3503,22.7878,21.9427,21.9725,143366.11218136,0
+BETZ.US,D,20220121,000000,21.6643,21.6718,21.0977,21.1473,237115.97678201,0
+BETZ.US,D,20220124,000000,20.3221,21.028,19.7078,20.9882,362506.38296778,0
+BETZ.US,D,20220125,000000,20.7198,21.0678,20.4415,20.8093,135795.43519899,0
+BETZ.US,D,20220126,000000,21.2567,21.7338,20.6601,20.8093,216715.28045767,0
+BETZ.US,D,20220127,000000,21.0379,21.1672,20.2624,20.2923,136694.62281986,0
+BETZ.US,D,20220128,000000,20.3121,20.7794,19.9642,20.7496,83341.818179302,0
+BETZ.US,D,20220131,000000,20.8192,21.6643,20.8192,21.6345,129843.09477364,0
+BETZ.US,D,20220201,000000,21.7438,22.2608,21.5748,22.2111,172758.68471432,0
+BETZ.US,D,20220202,000000,22.4,22.405,21.6842,21.7836,172332.22436617,0
+BETZ.US,D,20220203,000000,21.5152,21.7935,21.0876,21.1572,116652.99806224,0
+BETZ.US,D,20220204,000000,21.0976,21.6245,20.9783,21.535,89285.106380283,0
+BETZ.US,D,20220207,000000,21.8035,22.1515,21.6643,21.9228,103872.26305296,0
+BETZ.US,D,20220208,000000,21.8134,22.2111,21.7215,22.1713,89413.849126894,0
+BETZ.US,D,20220209,000000,22.3702,23.0065,22.3702,22.9966,101283.32688282,0
+BETZ.US,D,20220210,000000,22.7182,23.4637,22.6983,22.8176,120896.47968687,0
+BETZ.US,D,20220211,000000,22.9866,23.2342,22.2807,22.4398,107435.82204705,0
+BETZ.US,D,20220214,000000,22.0918,22.4696,21.8234,21.9626,104053.30754038,0
+BETZ.US,D,20220215,000000,22.2409,22.6585,22.2409,22.6386,76595.899417417,0
+BETZ.US,D,20220216,000000,22.5094,22.6535,22.2954,22.5889,26717.137329948,0
+BETZ.US,D,20220217,000000,22.3205,22.4199,21.8333,21.9128,78583.365568227,0
+BETZ.US,D,20220218,000000,21.4953,21.4953,20.8291,20.9087,186466.76982029,0
+BETZ.US,D,20220222,000000,20.6601,20.9484,20.3917,20.6303,179093.23016867,0
+BETZ.US,D,20220223,000000,20.9087,21.1672,20.511,20.5209,174585.22243187,0
+BETZ.US,D,20220224,000000,19.6659,20.9385,19.4372,20.9286,210364.64215999,0
+BETZ.US,D,20220225,000000,21.018,21.376,20.6203,21.3362,85241.779494525,0
+BETZ.US,D,20220228,000000,21.1075,21.6941,21.0876,21.5152,74962.475819787,0
+BETZ.US,D,20220301,000000,21.4058,21.4058,20.6107,20.7695,90528.278527247,0
+BETZ.US,D,20220302,000000,20.8391,20.9816,20.5408,20.8391,87983.59767626,0
+BETZ.US,D,20220303,000000,20.8987,20.9286,19.9045,19.9741,95285.725335614,0
+BETZ.US,D,20220304,000000,19.6659,19.7156,19.1191,19.298,236303.28819403,0
+BETZ.US,D,20220307,000000,19.2682,19.3179,17.916,17.926,225525.10637617,0
+BETZ.US,D,20220308,000000,18.1248,18.7114,17.6676,18.2143,209723.94583506,0
+BETZ.US,D,20220309,000000,18.8158,19.3577,18.6718,19.1887,130260.50289742,0
+BETZ.US,D,20220310,000000,18.9103,19.1887,18.7611,19.0196,75934.081235618,0
+BETZ.US,D,20220311,000000,19.308,19.4571,18.6418,18.6518,62412.069630611,0
+BETZ.US,D,20220314,000000,18.7611,18.9152,18.225,18.2938,107113.96518052,0
+BETZ.US,D,20220315,000000,18.3535,18.8593,18.3346,18.7611,80909.7872316,0
+BETZ.US,D,20220316,000000,19.2682,20.0039,19.2682,20.0039,116589.63249164,0
+BETZ.US,D,20220317,000000,19.8946,20.2674,19.8051,20.2326,46593.810443468,0
+BETZ.US,D,20220318,000000,20.0338,20.7202,20.0338,20.7202,42448.897484212,0
+BETZ.US,D,20220321,000000,20.4911,20.501,19.9642,20.1033,61126.653769915,0
+BETZ.US,D,20220322,000000,20.2326,20.4812,20.1033,20.3221,51398.529979106,0
+BETZ.US,D,20220323,000000,20.1332,20.2127,19.9045,19.9244,43785.609283011,0
+BETZ.US,D,20220324,000000,19.9542,20.1332,19.646,20.1033,93590.947772803,0
+BETZ.US,D,20220325,000000,20.2425,20.2425,19.7852,19.8647,38640.928432102,0
+BETZ.US,D,20220328,000000,19.7355,19.9144,19.4274,19.7057,162879.69051733,0
+BETZ.US,D,20220329,000000,20.0835,20.5309,20.0835,20.4911,84530.67698004,0
+BETZ.US,D,20220330,000000,20.3519,20.6278,20.1829,20.2624,101741.97291762,0
+BETZ.US,D,20220331,000000,20.1729,20.2624,19.8359,19.8647,117863.98452255,0
+BETZ.US,D,20220401,000000,20.0437,20.2525,19.8349,19.9443,35380.11605309,0
+BETZ.US,D,20220404,000000,20.0238,20.6402,20.0238,20.5408,52600.464215046,0
+BETZ.US,D,20220405,000000,20.5706,20.599,19.9343,20.0437,30225.377175103,0
+BETZ.US,D,20220406,000000,19.7454,19.7454,19.0892,19.298,111840.23210494,0
+BETZ.US,D,20220407,000000,19.2583,19.2857,18.7313,19.0594,115196.5957412,0
+BETZ.US,D,20220408,000000,18.7015,18.7165,18.3595,18.5225,107400.61895227,0
+BETZ.US,D,20220411,000000,18.3535,18.7015,18.3336,18.4529,83383.056090326,0
+BETZ.US,D,20220412,000000,18.6915,18.9097,18.2907,18.3336,78446.576399953,0
+BETZ.US,D,20220413,000000,18.274,18.7114,18.274,18.6319,54546.692454833,0
+BETZ.US,D,20220414,000000,18.6717,18.7007,18.5137,18.5523,49489.516439512,0
+BETZ.US,D,20220418,000000,18.4529,18.4985,18.1596,18.274,73701.19922408,0
+BETZ.US,D,20220419,000000,18.2938,18.7413,18.2243,18.6518,34407.504834551,0
+BETZ.US,D,20220420,000000,18.7114,18.7214,18.433,18.4728,77016.324949319,0
+BETZ.US,D,20220421,000000,18.6219,18.7611,17.7873,17.8564,71541.740810219,0
+BETZ.US,D,20220422,000000,17.7271,17.8464,17.3593,17.4388,64408.588005792,0
+BETZ.US,D,20220425,000000,17.2499,17.6476,17.2302,17.6377,61606.421661583,0
+BETZ.US,D,20220426,000000,17.4289,17.4885,16.8424,16.8721,76776.943904839,0
+BETZ.US,D,20220427,000000,16.8423,17.061,16.6434,16.882,73264.680848852,0
+BETZ.US,D,20220428,000000,17.0908,17.4587,16.8323,17.3692,45289.284331321,0
+BETZ.US,D,20220429,000000,17.4189,17.7759,17.0908,17.1207,56513.036748777,0
+BETZ.US,D,20220502,000000,17.2897,17.7271,17.2499,17.7271,103939.65183439,0
+BETZ.US,D,20220503,000000,17.7868,17.9359,17.6774,17.8365,70647.582202896,0
+BETZ.US,D,20220504,000000,17.9757,18.2044,17.399,18.1646,97161.547385848,0
+BETZ.US,D,20220505,000000,17.9061,17.9061,17.1207,17.2797,126606.42165962,0
+BETZ.US,D,20220506,000000,17.1704,17.2101,16.641,16.8323,362456.09283238,0
+BETZ.US,D,20220509,000000,16.3153,16.3452,15.3907,15.4503,247160.92842581,0
+BETZ.US,D,20220510,000000,15.7387,15.8978,15.1521,15.3509,49873.733073929,0
+BETZ.US,D,20220511,000000,15.3609,15.7586,14.9632,15.0029,94432.804639315,0
+BETZ.US,D,20220512,000000,14.8041,15.4006,14.6649,15.1123,142996.98258756,0
+BETZ.US,D,20220513,000000,15.4702,16.196,15.4702,16.1264,86011.218566069,0
+BETZ.US,D,20220516,000000,16.027,16.2904,15.9077,16.027,67595.976787127,0
+BETZ.US,D,20220517,000000,16.375,16.549,16.1563,16.4247,47242.553190063,0
+BETZ.US,D,20220518,000000,16.1761,16.3368,15.8282,15.9077,118810.44487069,0
+BETZ.US,D,20220519,000000,15.8381,16.2855,15.8381,16.0668,108988.78142804,0
+BETZ.US,D,20220520,000000,16.3949,16.5738,15.9773,16.3253,138984.83558575,0
+BETZ.US,D,20220523,000000,16.5539,16.5539,16.2457,16.4048,51657.021275036,0
+BETZ.US,D,20220524,000000,16.2557,16.2656,15.7387,15.848,46987.079302256,0
+BETZ.US,D,20220525,000000,15.689,16.0071,15.6641,15.8978,229174.15860043,0
+BETZ.US,D,20220526,000000,15.9972,16.5241,15.9972,16.4346,96798.452608296,0
+BETZ.US,D,20220527,000000,16.7031,16.9616,16.6534,16.9616,61503.829785377,0
+BETZ.US,D,20220531,000000,16.9914,17.0411,16.713,16.8522,40415.164408838,0
+BETZ.US,D,20220601,000000,16.7627,16.8522,16.2557,16.4346,45965.18375103,0
+BETZ.US,D,20220602,000000,16.5241,17.0312,16.5241,17.0312,50604.951642573,0
+BETZ.US,D,20220603,000000,16.8124,16.9019,16.5689,16.6037,27950.251449833,0
+BETZ.US,D,20220606,000000,16.7528,16.892,16.6235,16.7329,17442.630560402,0
+BETZ.US,D,20220607,000000,16.4346,16.7031,16.365,16.6931,61637.601545528,0
+BETZ.US,D,20220608,000000,16.6235,16.9516,16.5639,16.7727,77554.429398045,0
+BETZ.US,D,20220609,000000,16.6633,16.6682,16.3253,16.3253,60434.661506879,0
+BETZ.US,D,20220610,000000,16.0767,16.0767,15.51,15.5299,99028.31721171,0
+BETZ.US,D,20220613,000000,14.9731,14.9731,14.2971,14.3567,233830.0193353,0
+BETZ.US,D,20220614,000000,14.3567,14.4661,14.1976,14.3368,86415.551254644,0
+BETZ.US,D,20220615,000000,14.5655,14.956,14.4462,14.8439,51224.526110639,0
+BETZ.US,D,20220616,000000,14.3666,14.3965,13.9988,14.0385,96374.003865562,0
+BETZ.US,D,20220617,000000,14.1877,14.4472,14.0496,14.3468,46610.909089502,0
+BETZ.US,D,20220621,000000,14.7743,14.9333,14.655,14.7047,60587.54351848,0
+BETZ.US,D,20220622,000000,14.4859,14.9135,14.4462,14.655,41256.015472642,0
+BETZ.US,D,20220623,000000,14.5754,14.6351,14.3269,14.6251,35849.82591768,0
+BETZ.US,D,20220624,000000,14.8339,15.4404,14.8315,15.4006,224712.41778819,0
+BETZ.US,D,20220627,000000,15.4205,15.4205,15.0328,15.0825,80775.009668741,0
+BETZ.US,D,20220628,000000,15.2018,15.4006,14.7643,14.7643,48148.781429881,0
+BETZ.US,D,20220629,000000,14.7146,14.7284,14.4014,14.4462,103337.17601235,0
+BETZ.US,D,20220630,000000,14.2374,14.4313,14.0485,14.3269,128640.15473499,0
+BETZ.US,D,20220701,000000,14.2076,14.5953,14.2076,14.5953,25272.804641403,0
+BETZ.US,D,20220705,000000,14.1678,14.6053,13.9391,14.5655,45904.835588556,0
+BETZ.US,D,20220706,000000,14.6053,14.7444,14.297,14.4263,40683.713731847,0
+BETZ.US,D,20220707,000000,14.4263,14.5555,14.3965,14.5555,31150.715666371,0
+BETZ.US,D,20220708,000000,14.4362,14.5555,14.2672,14.4064,130916.28626297,0
+BETZ.US,D,20220711,000000,14.138,14.1479,13.78,13.7999,88755.04835322,0
+BETZ.US,D,20220712,000000,13.6906,13.9988,13.6906,13.8695,48593.346226773,0
+BETZ.US,D,20220713,000000,13.6309,13.9391,13.5166,13.9093,27453.38491213,0
+BETZ.US,D,20220714,000000,13.7104,13.7452,13.5515,13.6906,42774.777561571,0
+BETZ.US,D,20220715,000000,13.78,14.1081,13.7005,14.0883,77597.678914485,0
+BETZ.US,D,20220718,000000,14.3368,14.5158,14.1976,14.2772,22862.901353275,0
+BETZ.US,D,20220719,000000,14.5058,14.7108,14.5058,14.6848,15694.545454072,0
+BETZ.US,D,20220720,000000,14.6848,15.0825,14.6848,14.9831,21376.324950999,0
+BETZ.US,D,20220721,000000,15.0427,15.2389,14.9632,15.2117,29972.92069542,0
+BETZ.US,D,20220722,000000,15.5001,15.5697,15.1024,15.1819,27383.984525285,0
+BETZ.US,D,20220725,000000,15.1819,15.1869,15.0626,15.162,24119.148935442,0
+BETZ.US,D,20220726,000000,15.0924,15.0924,14.7345,14.7544,16737.562862164,0
+BETZ.US,D,20220727,000000,15.0427,15.3808,14.9779,15.3509,41685.493228916,0
+BETZ.US,D,20220728,000000,15.4106,15.5597,15.2316,15.5299,39406.344292814,0
+BETZ.US,D,20220729,000000,15.4205,15.5995,15.2714,15.5697,124302.12765582,0
+BETZ.US,D,20220801,000000,15.2416,15.51,15.0924,15.3708,52798.607348503,0
+BETZ.US,D,20220802,000000,15.2117,15.7486,15.2117,15.6989,74327.814311102,0
+BETZ.US,D,20220803,000000,15.7983,16.1761,15.7983,16.1662,51695.241777936,0
+BETZ.US,D,20220804,000000,16.2954,16.5191,16.2358,16.2756,42296.015472611,0
+BETZ.US,D,20220805,000000,16.1165,16.4744,16.0469,16.3153,26560.232107515,0
+BETZ.US,D,20220808,000000,16.4346,16.8224,16.4346,16.5539,29208.510637416,0
+BETZ.US,D,20220809,000000,16.4247,16.4247,16.0668,16.1165,40557.98839336,0
+BETZ.US,D,20220810,000000,16.6136,16.8622,16.539,16.8622,98717.524174969,0
+BETZ.US,D,20220811,000000,17.1207,17.3394,16.9417,16.9715,31289.516440061,0
+BETZ.US,D,20220812,000000,17.0511,17.5879,16.9715,17.5283,383864.60347004,0
+BETZ.US,D,20220815,000000,17.3593,17.578,17.3593,17.5382,73041.392647698,0
+BETZ.US,D,20220816,000000,17.4388,17.6276,17.2002,17.4985,62210.909089031,0
+BETZ.US,D,20220817,000000,17.1604,17.2698,16.9318,17.0809,209818.4912896,0
+BETZ.US,D,20220818,000000,16.9815,16.9815,16.7428,16.7926,211318.14312708,0
+BETZ.US,D,20220819,000000,16.4943,16.4943,16.0966,16.1463,96206.034813343,0
+BETZ.US,D,20220822,000000,15.8679,15.8679,15.5101,15.5697,28334.468084251,0
+BETZ.US,D,20220823,000000,15.6293,15.9276,15.6293,15.7586,25286.885879314,0
+BETZ.US,D,20220824,000000,15.8083,16.1065,15.8083,15.9773,42446.885878796,0
+BETZ.US,D,20220825,000000,16.0668,16.2159,16.022,16.1364,16660.116053656,0
+BETZ.US,D,20220826,000000,16.1065,16.1065,15.4404,15.4503,39617.562861473,0
+BETZ.US,D,20220829,000000,15.3609,15.5299,15.3311,15.4006,30966.653770825,0
+BETZ.US,D,20220830,000000,15.5597,15.6492,15.1819,15.2515,27047.040618139,0
+BETZ.US,D,20220831,000000,15.2614,15.341,15.0924,15.1446,29856.247581304,0
+BETZ.US,D,20220901,000000,14.8439,14.8439,14.4264,14.7345,64431.721468074,0
+BETZ.US,D,20220902,000000,14.814,14.8985,14.515,14.6251,18734.081237345,0
+BETZ.US,D,20220906,000000,14.7146,14.7544,14.4362,14.5754,24947.930366752,0
+BETZ.US,D,20220907,000000,14.5655,14.9831,14.5655,14.9831,31154.738877203,0
+BETZ.US,D,20220908,000000,14.6748,14.9831,14.655,14.9632,18974.468084534,0
+BETZ.US,D,20220909,000000,15.2019,15.4602,15.2019,15.4503,23698.72340354,0
+BETZ.US,D,20220912,000000,15.5697,15.7586,15.5697,15.7486,20633.036749861,0
+BETZ.US,D,20220913,000000,15.2714,15.4006,14.9234,14.9532,66849.671177866,0
+BETZ.US,D,20220914,000000,15.0228,15.0924,14.7425,15.0924,54145.377174381,0
+BETZ.US,D,20220915,000000,14.9234,15.4205,14.9234,15.1421,53369.90328659,0
+BETZ.US,D,20220916,000000,14.9333,15.1123,14.7743,14.9234,36200.851062737,0
+BETZ.US,D,20220919,000000,14.645,14.9483,14.5456,14.9333,12746.537717217,0
+BETZ.US,D,20220920,000000,14.7842,14.8737,14.5504,14.5953,25208.433268098,0
+BETZ.US,D,20220921,000000,14.6152,14.6152,14.0087,14.0385,44124.564795573,0
+BETZ.US,D,20220922,000000,13.959,13.959,13.4022,13.4818,66644.487425454,0
+BETZ.US,D,20220923,000000,13.1537,13.1537,12.7769,12.8952,51839.071565166,0
+BETZ.US,D,20220926,000000,12.8952,13.2332,12.7958,12.8156,44787.388780079,0
+BETZ.US,D,20220927,000000,13.0244,13.2531,12.8256,12.9349,33783.907155653,0
+BETZ.US,D,20220928,000000,12.9946,13.4718,12.9946,13.4321,43567.350095396,0
+BETZ.US,D,20220929,000000,13.1338,13.1338,12.8156,12.9847,36730.9090898,0
+BETZ.US,D,20220930,000000,12.8753,13.1736,12.7759,12.9747,20956.905221804,0
+BETZ.US,D,20221003,000000,13.0741,13.2929,12.9349,13.2034,30371.218567748,0
+BETZ.US,D,20221004,000000,13.5812,14.0982,13.4917,14.0385,33809.052223351,0
+BETZ.US,D,20221005,000000,13.7303,14.0883,13.7204,14.0385,68587.698257117,0
+BETZ.US,D,20221006,000000,14.0584,14.0584,13.8596,13.9292,72628.007734751,0
+BETZ.US,D,20221007,000000,13.79,13.8596,13.5762,13.6806,90252.688585283,0
+BETZ.US,D,20221010,000000,13.7005,13.7005,13.2084,13.273,113910.1740778,0
+BETZ.US,D,20221011,000000,13.1736,13.3426,12.7958,13.0741,87568.201157898,0
+BETZ.US,D,20221012,000000,13.1139,13.2432,12.9151,13.1835,115411.83752069,0
+BETZ.US,D,20221013,000000,12.8753,13.616,12.7858,13.5215,100777.40812075,0
+BETZ.US,D,20221014,000000,13.611,13.7602,13.1636,13.2133,40321.624757003,0
+BETZ.US,D,20221017,000000,13.5911,13.79,13.5812,13.7204,35352.959379977,0
+BETZ.US,D,20221018,000000,14.1181,14.1578,13.9689,14.0883,23180.735008971,0
+BETZ.US,D,20221019,000000,13.8397,13.8596,13.5315,13.6309,10411.063829473,0
+BETZ.US,D,20221020,000000,13.6607,13.954,13.621,13.6508,18709.941972356,0
+BETZ.US,D,20221021,000000,13.611,13.785,13.5017,13.7303,23671.566730427,0
+BETZ.US,D,20221024,000000,13.6906,13.8785,13.611,13.8596,39653.771758958,0
+BETZ.US,D,20221025,000000,13.9093,14.3666,13.9093,14.3666,14768.201160096,0
+BETZ.US,D,20221026,000000,14.3169,14.7564,14.3169,14.4561,11437.988394239,0
+BETZ.US,D,20221027,000000,14.5058,14.6947,14.3865,14.3915,19286.266923983,0
+BETZ.US,D,20221028,000000,14.2871,14.6152,14.2573,14.5953,23033.887813618,0
+BETZ.US,D,20221031,000000,14.5555,14.7743,14.5555,14.6848,25292.920695561,0
+BETZ.US,D,20221101,000000,15.0129,15.1411,14.8936,15.0228,18981.508703489,0
+BETZ.US,D,20221102,000000,15.1024,15.341,14.6947,14.6947,25177.253384153,0
+BETZ.US,D,20221103,000000,14.4163,14.5158,14.2473,14.3269,37792.030946635,0
+BETZ.US,D,20221104,000000,14.4859,14.5357,14.0684,14.2573,84316.441003257,0
+BETZ.US,D,20221107,000000,14.3766,14.655,14.2424,14.5158,24474.197291331,0
+BETZ.US,D,20221108,000000,14.655,14.8836,14.5804,14.7146,17102.669245132,0
+BETZ.US,D,20221109,000000,14.5058,14.5357,14.2374,14.2374,49262.205027526,0
+BETZ.US,D,20221110,000000,14.8836,15.2018,14.7642,15.1819,55208.510636631,0
+BETZ.US,D,20221111,000000,15.2515,15.6918,15.2416,15.6094,29501.199225415,0
+BETZ.US,D,20221114,000000,15.4503,15.6591,15.3112,15.5199,25865.222436356,0
+BETZ.US,D,20221115,000000,15.7884,15.9276,15.5995,15.679,22111.566730474,0
+BETZ.US,D,20221116,000000,15.6194,15.689,15.4851,15.5199,24070.870405463,0
+BETZ.US,D,20221117,000000,15.2217,15.4603,15.2068,15.3808,25495.087039849,0
+BETZ.US,D,20221118,000000,15.5796,15.688,15.3214,15.4205,14234.119922201,0
+BETZ.US,D,20221121,000000,15.2058,15.2714,15.0328,15.0924,18992.572533276,0
+BETZ.US,D,20221122,000000,15.0924,15.3609,15.0725,15.3609,12759.613152419,0
+BETZ.US,D,20221123,000000,15.3609,15.5082,15.3228,15.4603,18084.332688042,0
+BETZ.US,D,20221125,000000,15.4702,15.5334,15.4056,15.4876,8336.0928430752,0
+BETZ.US,D,20221128,000000,15.331,15.4404,15.172,15.2614,32702.669244661,0
+BETZ.US,D,20221129,000000,15.3012,15.4901,15.3012,15.3509,17225.377175495,0
+BETZ.US,D,20221130,000000,15.4802,15.7983,15.3574,15.7586,27385.996130701,0
+BETZ.US,D,20221201,000000,15.9077,16.0469,15.7983,15.9972,40050.05802587,0
+BETZ.US,D,20221202,000000,15.7387,16.0071,15.7387,15.9972,45720.77369301,0
+BETZ.US,D,20221205,000000,15.8679,15.9816,15.6294,15.6939,25664.061894776,0
+BETZ.US,D,20221206,000000,15.6989,15.6989,15.3509,15.3907,23295.396517672,0
+BETZ.US,D,20221207,000000,15.3808,15.4503,15.2715,15.3708,17534.158606821,0
+BETZ.US,D,20221208,000000,15.4006,15.6591,15.4006,15.5299,1079149.8645709,0
+BETZ.US,D,20221209,000000,15.4503,15.5995,15.4255,15.4503,32211.837523205,0
+BETZ.US,D,20221212,000000,15.4205,15.5398,15.3012,15.51,32309.400385872,0
+BETZ.US,D,20221213,000000,16.11,16.25,15.64,15.82,48919,0
+BETZ.US,D,20221214,000000,15.66,15.67,15.36,15.56,21708,0
+BETZ.US,D,20221215,000000,15.27,15.27,14.99,15.05,67330,0
+BETZ.US,D,20221216,000000,14.9,14.9553,14.69,14.77,127816,0
+BETZ.US,D,20221219,000000,14.75,14.75,14.27,14.34,77077,0
+BETZ.US,D,20221220,000000,14.2,14.42,14.2,14.26,59545,0
+BETZ.US,D,20221221,000000,14.37,14.54,14.35,14.37,52958,0
+BETZ.US,D,20221222,000000,14.24,14.24,13.86,14.05,38460,0
+BETZ.US,D,20221223,000000,14,14.13,13.98,14.12,23044,0
+BETZ.US,D,20221227,000000,14.1,14.12,13.93,13.95,54315,0
+BETZ.US,D,20221228,000000,14.02,14.28,13.82,13.91,58446,0
+BETZ.US,D,20221229,000000,14,14.3,14,14.28,65386,0
+BETZ.US,D,20221230,000000,14.11,14.35,14.05,14.31,61926,0
+BETZ.US,D,20230103,000000,14.47,14.6299,14.3,14.44,24683,0
+BETZ.US,D,20230104,000000,14.7,15.03,14.655,15.02,44340,0
+BETZ.US,D,20230105,000000,14.75,14.83,14.61,14.61,12569,0
+BETZ.US,D,20230106,000000,14.7,15.1,14.61,15.02,14239,0
+BETZ.US,D,20230109,000000,15.17,15.2899,15.1052,15.14,9272,0
+BETZ.US,D,20230110,000000,15.07,15.41,15.07,15.41,38497,0
+BETZ.US,D,20230111,000000,15.39,15.55,15.39,15.52,16744,0
+BETZ.US,D,20230112,000000,15.55,15.8,15.45,15.8,22621,0
+BETZ.US,D,20230113,000000,15.44,15.68,15.44,15.63,10730,0
+BETZ.US,D,20230117,000000,15.6,15.72,15.541,15.68,59220,0
+BETZ.US,D,20230118,000000,15.86,15.93,15.55,15.58,8341,0
+BETZ.US,D,20230119,000000,15.47,15.6123,15.45,15.54,17274,0
+BETZ.US,D,20230120,000000,15.52,15.745,15.485,15.72,16740,0
+BETZ.US,D,20230123,000000,15.82,16.09,15.82,16.09,16621,0
+BETZ.US,D,20230124,000000,15.99,16.3099,15.99,16.3,19782,0
+BETZ.US,D,20230125,000000,16.08,16.32,15.97,16.32,16349,0
+BETZ.US,D,20230126,000000,16.39,16.48,16.25,16.41,31706,0
+BETZ.US,D,20230127,000000,16.28,16.54,16.25,16.46,24600,0
+BETZ.US,D,20230130,000000,16.25,16.3144,16.06,16.06,24657,0
+BETZ.US,D,20230131,000000,16,16.2,15.92,16.2,19804,0
+BETZ.US,D,20230201,000000,16.31,16.6131,16.1601,16.59,39648,0
+BETZ.US,D,20230202,000000,16.81,16.9,16.6701,16.81,25481,0
+BETZ.US,D,20230203,000000,16.48,17,16.48,16.78,18721,0
+BETZ.US,D,20230206,000000,16.5,16.6105,16.38,16.47,26980,0
+BETZ.US,D,20230207,000000,16.46,16.75,16.315,16.75,20299,0
+BETZ.US,D,20230208,000000,16.7,16.758,16.55,16.59,17627,0
+BETZ.US,D,20230209,000000,16.74,16.815,16.26,16.29,23458,0
+BETZ.US,D,20230210,000000,16.08,16.1192,15.95,15.9816,13847,0
+BETZ.US,D,20230213,000000,16,16.24,16,16.19,27568,0
+BETZ.US,D,20230214,000000,16.1,16.435,16.1,16.42,14175,0
+BETZ.US,D,20230215,000000,16.27,16.66,16.27,16.66,30520,0
+BETZ.US,D,20230216,000000,16.5,16.7609,16.37,16.55,28840,0
+BETZ.US,D,20230217,000000,16.54,16.85,16.54,16.78,150814,0
+BETZ.US,D,20230221,000000,16.6,16.765,16.41,16.5,107186,0
+BETZ.US,D,20230222,000000,16.41,16.52,16.29,16.4,22157,0
+BETZ.US,D,20230223,000000,16.49,16.49,16.15,16.32,17494,0
+BETZ.US,D,20230224,000000,16.01,16.04,15.78,15.85,42400,0
+BETZ.US,D,20230227,000000,16.02,16.275,16.02,16.23,31291,0
+BETZ.US,D,20230228,000000,16.08,16.33,16.08,16.2,14293,0
+BETZ.US,D,20230301,000000,16.32,16.4137,16.266,16.37,14967,0
+BETZ.US,D,20230302,000000,16.16,16.33,16.1204,16.32,93553,0
+BETZ.US,D,20230303,000000,16.4,16.6172,16.36,16.58,22072,0
+BETZ.US,D,20230306,000000,16.56,16.7,16.48,16.495,69369,0
+BETZ.US,D,20230307,000000,16.51,16.585,16.31,16.31,14275,0
+BETZ.US,D,20230308,000000,16.32,16.45,16.22,16.31,9693,0
+BETZ.US,D,20230309,000000,16.33,16.39,15.935,15.99,24550,0
+BETZ.US,D,20230310,000000,15.96,15.96,15.49,15.64,42469,0
+BETZ.US,D,20230313,000000,15.33,15.4236,15.06,15.28,81571,0
+BETZ.US,D,20230314,000000,15.59,15.59,15.4,15.51,29338,0
+BETZ.US,D,20230315,000000,15.11,15.15,14.81,15.1,40567,0
+BETZ.US,D,20230316,000000,14.98,15.52,14.9,15.46,32074,0
+BETZ.US,D,20230317,000000,15.36,15.54,15.18,15.31,48996,0
+BETZ.US,D,20230320,000000,15.37,15.48,15.32,15.33,14765,0
+BETZ.US,D,20230321,000000,15.53,15.8099,15.53,15.7974,30398,0
+BETZ.US,D,20230322,000000,15.75,15.85,15.51,15.51,14468,0
+BETZ.US,D,20230323,000000,15.56,15.765,15.29,15.35,13903,0
+BETZ.US,D,20230324,000000,15.24,15.37,15.1491,15.34,9890,0
+BETZ.US,D,20230327,000000,15.43,15.61,15.3,15.48,23482,0
+BETZ.US,D,20230328,000000,15.39,15.46,15.3201,15.36,22058,0
+BETZ.US,D,20230329,000000,15.5,15.75,15.48,15.75,19081,0
+BETZ.US,D,20230330,000000,15.9,16.05,15.9,16.045,13122,0
+BETZ.US,D,20230331,000000,16.12,16.29,16.12,16.24,18260,0
+BETZ.US,D,20230403,000000,16.16,16.24,16.07,16.18,18125,0
+BETZ.US,D,20230404,000000,16.25,16.25,16.0461,16.19,14618,0
+BETZ.US,D,20230405,000000,16.09,16.09,15.8,15.85,10846,0
+BETZ.US,D,20230406,000000,15.88,16.06,15.7401,16.05,36809,0
+BETZ.US,D,20230410,000000,15.89,16.21,15.89,16.13,32022,0
+BETZ.US,D,20230411,000000,16.23,16.325,16.19,16.29,15118,0
+BETZ.US,D,20230412,000000,16.43,16.43,16.03,16.08,8015,0
+BETZ.US,D,20230413,000000,16.21,16.4,16.12,16.35,16946,0
+BETZ.US,D,20230414,000000,16.27,16.39,16.1,16.2,11999,0
+BETZ.US,D,20230417,000000,16.23,16.375,16.19,16.3193,20080,0
+BETZ.US,D,20230418,000000,16.5,16.68,16.5,16.68,19764,0
+BETZ.US,D,20230419,000000,16.54,16.75,16.51,16.6847,11587,0
+BETZ.US,D,20230420,000000,16.67,16.75,16.625,16.64,27552,0
+BETZ.US,D,20230421,000000,16.7,16.86,16.5801,16.86,24397,0
+BETZ.US,D,20230424,000000,16.82,16.89,16.64,16.69,18297,0
+BETZ.US,D,20230425,000000,16.62,16.64,16.34,16.39,13104,0
+BETZ.US,D,20230426,000000,16.58,16.62,16.3778,16.43,19751,0
+BETZ.US,D,20230427,000000,16.56,16.85,16.531,16.835,14081,0
+BETZ.US,D,20230428,000000,16.69,17.035,16.69,16.99,49599,0
+BETZ.US,D,20230501,000000,17.15,17.34,17.15,17.27,20557,0
+BETZ.US,D,20230502,000000,17.2,17.2,16.91,17.12,18950,0
+BETZ.US,D,20230503,000000,17.18,17.23,17,17.04,7806,0
+BETZ.US,D,20230504,000000,16.95,16.95,16.511,16.73,18217,0
+BETZ.US,D,20230505,000000,17.04,17.3,16.86,17.24,52791,0
+BETZ.US,D,20230508,000000,17.24,17.3,17.06,17.23,66994,0
+BETZ.US,D,20230509,000000,17.08,17.37,17.08,17.2872,21500,0
+BETZ.US,D,20230510,000000,17.44,17.44,17.1,17.2652,21669,0
+BETZ.US,D,20230511,000000,17.22,17.25,17.1501,17.18,19575,0
+BETZ.US,D,20230512,000000,17.17,17.17,16.9212,16.971,24047,0
+BETZ.US,D,20230515,000000,17.24,17.305,17.13,17.25,16399,0
+BETZ.US,D,20230516,000000,17.14,17.14,16.88,16.93,39115,0
+BETZ.US,D,20230517,000000,16.94,17.28,16.89,17.18,28689,0
+BETZ.US,D,20230518,000000,17.06,17.27,17.01,17.27,51095,0
+BETZ.US,D,20230519,000000,17.31,17.45,17.22,17.2653,23057,0
+BETZ.US,D,20230522,000000,17.27,17.57,17.24,17.42,22354,0
+BETZ.US,D,20230523,000000,17.35,17.37,17.02,17.02,13143,0
+BETZ.US,D,20230524,000000,16.78,16.8487,16.575,16.78,45922,0
+BETZ.US,D,20230525,000000,16.79,16.86,16.5462,16.68,14950,0
+BETZ.US,D,20230526,000000,16.69,16.81,16.68,16.785,16102,0
+BETZ.US,D,20230530,000000,16.74,16.75,16.46,16.4955,21769,0
+BETZ.US,D,20230531,000000,16.41,16.4749,16.26,16.4749,11893,0
+BETZ.US,D,20230601,000000,16.49,16.8,16.3601,16.68,23604,0
+BETZ.US,D,20230602,000000,16.92,17.17,16.9,17.16,35612,0
+BETZ.US,D,20230605,000000,17.02,17.07,16.91,17.0151,8263,0
+BETZ.US,D,20230606,000000,16.95,17.27,16.95,17.2234,18925,0
+BETZ.US,D,20230607,000000,17.27,17.41,17.07,17.1523,20184,0
+BETZ.US,D,20230608,000000,17.15,17.3466,17.15,17.3451,13358,0
+BETZ.US,D,20230609,000000,17.33,17.39,17.2101,17.22,16319,0
+BETZ.US,D,20230612,000000,17.28,17.49,17.28,17.46,18110,0
+BETZ.US,D,20230613,000000,17.57,17.73,17.52,17.635,28093,0
+BETZ.US,D,20230614,000000,17.63,17.63,17.28,17.3951,17991,0
+BETZ.US,D,20230615,000000,17.38,17.52,17.38,17.499,9171,0
+BETZ.US,D,20230616,000000,17.59,17.59,17.391,17.4,54247,0
+BETZ.US,D,20230620,000000,17.27,17.4218,17.23,17.4158,25184,0
+BETZ.US,D,20230621,000000,17.36,17.4563,17.25,17.388,1072204,0
+BETZ.US,D,20230622,000000,17.17,17.27,17.1601,17.2015,10330,0
+BETZ.US,D,20230623,000000,16.92,16.98,16.8519,16.91,25660,0
+BETZ.US,D,20230626,000000,16.83,17,16.791,16.9279,12572,0
+BETZ.US,D,20230627,000000,16.99,17.16,16.8604,17.1147,18656,0
+BETZ.US,D,20230628,000000,17.05,17.19,17.05,17.0553,6991,0
+BETZ.US,D,20230629,000000,17.06,17.21,17.06,17.19,8761,0
+BETZ.US,D,20230630,000000,17.41,17.59,17.3237,17.5012,41744,0
+BETZ.US,D,20230703,000000,17.43,17.54,17.36,17.5008,12984,0
+BETZ.US,D,20230705,000000,17.41,17.43,17.19,17.2,19735,0
+BETZ.US,D,20230706,000000,16.96,17.0281,16.75,16.9988,12164,0
+BETZ.US,D,20230707,000000,17.08,17.5,17.08,17.411,18542,0
+BETZ.US,D,20230710,000000,17.34,17.7989,17.34,17.7989,17725,0
+BETZ.US,D,20230711,000000,17.89,18.14,17.89,18.14,33038,0
+BETZ.US,D,20230712,000000,18.4,18.55,18.32,18.5,40646,0
+BETZ.US,D,20230713,000000,18.69,18.88,18.69,18.835,32340,0
+BETZ.US,D,20230714,000000,18.77,18.91,18.4788,18.5071,11061,0
+BETZ.US,D,20230717,000000,18.42,18.5799,18.35,18.5257,19001,0
+BETZ.US,D,20230718,000000,18.49,18.769,18.49,18.73,19181,0
+BETZ.US,D,20230719,000000,18.72,18.82,18.6089,18.7225,12716,0
+BETZ.US,D,20230720,000000,18.59,18.62,18.45,18.4827,10083,0
+BETZ.US,D,20230721,000000,18.55,18.57,18.4401,18.535,19975,0
+BETZ.US,D,20230724,000000,18.53,18.555,18.45,18.48,22203,0
+BETZ.US,D,20230725,000000,18.45,18.631,18.45,18.544,12853,0
+BETZ.US,D,20230726,000000,18.51,18.8,18.51,18.8,16520,0
+BETZ.US,D,20230727,000000,18.87,18.95,18.31,18.355,33141,0
+BETZ.US,D,20230728,000000,18.46,18.61,18.415,18.477,8591,0
+BETZ.US,D,20230731,000000,18.51,18.62,18.5,18.58,30701,0
+BETZ.US,D,20230801,000000,18.4,18.44,18.2948,18.37,15134,0
+BETZ.US,D,20230802,000000,18.05,18.05,17.8401,17.86,13364,0
+BETZ.US,D,20230803,000000,17.86,17.95,17.83,17.95,9699,0
+BETZ.US,D,20230804,000000,18.3,18.348,18.0206,18.05,39153,0
+BETZ.US,D,20230807,000000,18.26,18.295,18.09,18.205,14293,0
+BETZ.US,D,20230808,000000,17.92,18.09,17.89,18.0601,8797,0
+BETZ.US,D,20230809,000000,18.09,18.1,17.82,17.8656,9774,0
+BETZ.US,D,20230810,000000,18.01,18.03,17.7802,17.8054,16156,0
+BETZ.US,D,20230811,000000,17.65,17.72,17.53,17.59,18703,0
+BETZ.US,D,20230814,000000,17.47,17.62,17.36,17.62,13315,0
+BETZ.US,D,20230815,000000,17.48,17.51,17.38,17.3805,10349,0
+BETZ.US,D,20230816,000000,17.3,17.3054,17.1233,17.1233,16380,0
+BETZ.US,D,20230817,000000,17.13,17.1855,16.92,16.9416,24837,0
+BETZ.US,D,20230818,000000,16.71,17.031,16.71,16.9538,17787,0
+BETZ.US,D,20230821,000000,16.97,16.97,16.8401,16.96,13355,0
+BETZ.US,D,20230822,000000,16.99,17.02,16.8903,16.93,8059,0
+BETZ.US,D,20230823,000000,16.97,17.2399,16.97,17.2,37252,0
+BETZ.US,D,20230824,000000,17.14,17.15,16.9688,16.9688,5776,0
+BETZ.US,D,20230825,000000,16.98,17.0783,16.94,17.0201,6438,0
+BETZ.US,D,20230828,000000,17.13,17.275,17.13,17.24,8900,0
+BETZ.US,D,20230829,000000,17.21,17.518,17.21,17.49,15531,0
+BETZ.US,D,20230830,000000,17.45,17.5439,17.41,17.5051,11371,0
+BETZ.US,D,20230831,000000,17.55,17.64,17.5001,17.539,8613,0
+BETZ.US,D,20230901,000000,17.64,17.64,17.5091,17.52,10289,0
+BETZ.US,D,20230905,000000,17.52,17.52,17.3,17.335,26837,0
+BETZ.US,D,20230906,000000,17.28,17.28,17.16,17.2406,3908,0
+BETZ.US,D,20230907,000000,17.11,17.1899,17.035,17.18,10963,0
+BETZ.US,D,20230908,000000,17.23,17.43,17.23,17.305,12150,0
+BETZ.US,D,20230911,000000,17.43,17.43,17.2456,17.31,9596,0
+BETZ.US,D,20230912,000000,17.19,17.29,17.135,17.135,8784,0
+BETZ.US,D,20230913,000000,17.05,17.11,16.96,16.97,17099,0
+BETZ.US,D,20230914,000000,17.12,17.255,17.05,17.255,10394,0
+BETZ.US,D,20230915,000000,17.21,17.29,17.125,17.1401,7917,0
+BETZ.US,D,20230918,000000,17.04,17.11,17.01,17.03,14896,0
+BETZ.US,D,20230919,000000,17.01,17.01,16.786,16.8,5975,0
+BETZ.US,D,20230920,000000,16.94,17.01,16.7,16.7516,18839,0
+BETZ.US,D,20230921,000000,16.53,16.53,16.3424,16.3439,11965,0
+BETZ.US,D,20230922,000000,16.39,16.39,16.185,16.1902,4913,0
+BETZ.US,D,20230925,000000,15.9,16.05,15.61,15.901,76411,0
+BETZ.US,D,20230926,000000,15.88,16,15.8605,15.8652,12134,0
+BETZ.US,D,20230927,000000,15.95,16,15.81,15.9285,7391,0
+BETZ.US,D,20230928,000000,15.79,15.969,15.7501,15.9003,10075,0
+BETZ.US,D,20230929,000000,16.01,16.07,15.84,15.865,36929,0
+BETZ.US,D,20231002,000000,15.68,15.76,15.54,15.5814,28455,0
+BETZ.US,D,20231003,000000,15.48,15.55,15.27,15.3262,22337,0
+BETZ.US,D,20231004,000000,15.27,15.35,15.1619,15.254,16684,0
+BETZ.US,D,20231005,000000,15.3,15.355,15.12,15.29,16532,0
+BETZ.US,D,20231006,000000,15.11,15.6,15.11,15.58,16127,0
+BETZ.US,D,20231009,000000,15.3,15.465,15.18,15.398,30161,0
+BETZ.US,D,20231010,000000,15.6,15.97,15.6,15.835,41148,0
+BETZ.US,D,20231011,000000,15.8998,15.8998,15.641,15.7718,21739,0
+BETZ.US,D,20231012,000000,15.68,15.69,15.3,15.36,42139,0
+BETZ.US,D,20231013,000000,15.24,15.297,15,15.012,25692,0
+BETZ.US,D,20231016,000000,15.1,15.34,15.1,15.28,18593,0
+BETZ.US,D,20231017,000000,15.11,15.455,15.11,15.37,30442,0
+BETZ.US,D,20231018,000000,15.15,15.17,14.8842,14.8842,20024,0
+BETZ.US,D,20231019,000000,14.83,14.9,14.61,14.6849,22305,0
+BETZ.US,D,20231020,000000,14.63,14.7,14.56,14.611,11669,0
+BETZ.US,D,20231023,000000,14.51,14.9,14.51,14.76,16968,0
+BETZ.US,D,20231024,000000,14.83,15.08,14.83,14.995,17252,0
+BETZ.US,D,20231025,000000,14.86,14.86,14.4382,14.4382,16667,0
+BETZ.US,D,20231026,000000,14.35,14.405,14.187,14.28,32178,0
+BETZ.US,D,20231027,000000,14.4,14.44,14.2514,14.31,9442,0
+BETZ.US,D,20231030,000000,14.48,14.6233,14.45,14.5982,37858,0
+BETZ.US,D,20231031,000000,14.68,14.77,14.63,14.73,27494,0
+BETZ.US,D,20231101,000000,14.74,14.74,14.57,14.68,6718,0
+BETZ.US,D,20231102,000000,14.96,15.15,14.8701,15.1403,14549,0
+BETZ.US,D,20231103,000000,15.49,15.9799,15.48,15.92,38511,0
+BETZ.US,D,20231106,000000,15.89,15.89,15.75,15.855,18707,0
+BETZ.US,D,20231107,000000,15.78,15.95,15.77,15.89,10710,0
+BETZ.US,D,20231108,000000,15.99,16.04,15.911,16.0133,10477,0
+BETZ.US,D,20231109,000000,15.86,15.92,15.57,15.57,273613,0
+BETZ.US,D,20231110,000000,15.58,15.77,15.53,15.77,253939,0
+BETZ.US,D,20231113,000000,15.67,15.88,15.64,15.8001,21516,0
+BETZ.US,D,20231114,000000,16.04,16.5401,16.04,16.5198,47527,0
+BETZ.US,D,20231115,000000,16.53,16.6299,16.271,16.35,16904,0
+BETZ.US,D,20231116,000000,16.08,16.198,15.99,16.1119,9104,0
+BETZ.US,D,20231117,000000,16.18,16.45,16.18,16.31,7075,0
+BETZ.US,D,20231120,000000,16.39,16.67,16.3,16.55,32864,0
+BETZ.US,D,20231121,000000,16.5,16.5,16.29,16.3145,10316,0
+BETZ.US,D,20231122,000000,16.39,16.53,16.38,16.4878,9042,0
+BETZ.US,D,20231124,000000,16.44,16.5925,16.44,16.5603,2336,0
+BETZ.US,D,20231127,000000,16.41,16.51,16.4001,16.4222,14099,0
+BETZ.US,D,20231128,000000,16.34,16.41,16.268,16.3735,9955,0
+BETZ.US,D,20231129,000000,16.3,16.425,16.26,16.27,23416,0
+BETZ.US,D,20231130,000000,16.15,16.15,16.0701,16.13,12855,0
+BETZ.US,D,20231201,000000,16.03,16.45,16.0254,16.4115,26279,0
+BETZ.US,D,20231204,000000,16.25,16.41,16.17,16.23,11292,0
+BETZ.US,D,20231205,000000,16.12,16.13,16,16.01,13470,0
+BETZ.US,D,20231206,000000,16.15,16.31,16.03,16.17,176031,0
+BETZ.US,D,20231207,000000,16.1,16.105,15.93,15.97,637477,0
+BETZ.US,D,20231208,000000,16.08,16.26,16.075,16.19,14076,0
+BETZ.US,D,20231211,000000,16.15,16.3931,16.15,16.33,24156,0
+BETZ.US,D,20231212,000000,16.35,16.4,16.2609,16.365,19065,0
+BETZ.US,D,20231213,000000,16.4,16.83,16.2688,16.74,25559,0
+BETZ.US,D,20231214,000000,16.96,17.24,16.86,16.95,32683,0
+BETZ.US,D,20231215,000000,16.94,17.07,16.7734,16.83,18052,0
+BETZ.US,D,20231218,000000,17.05,17.19,16.89,17.02,28328,0
+BETZ.US,D,20231219,000000,17.2,17.52,17.2,17.52,34444,0
+BETZ.US,D,20231220,000000,17.52,17.5899,17.15,17.15,33616,0
+BETZ.US,D,20231221,000000,17.25,17.3095,17.161,17.28,11577,0
+BETZ.US,D,20231222,000000,17.28,17.45,17.25,17.29,24214,0
+BETZ.US,D,20231226,000000,17.29,17.45,17.13,17.45,29295,0
+BETZ.US,D,20231227,000000,17.4,17.56,17.33,17.51,43198,0
+BETZ.US,D,20231228,000000,17.41,17.56,17.41,17.46,23373,0
+BETZ.US,D,20231229,000000,17.42,17.49,17.32,17.34,56224,0
+BETZ.US,D,20240102,000000,17.25,17.25,17.03,17.06,11819,0
+BETZ.US,D,20240103,000000,16.87,16.87,16.67,16.67,25220,0
+BETZ.US,D,20240104,000000,16.6,16.71,16.57,16.61,7615,0
+BETZ.US,D,20240105,000000,16.48,16.73,16.44,16.58,18024,0
+BETZ.US,D,20240108,000000,16.54,16.85,16.53,16.82,15643,0
+BETZ.US,D,20240109,000000,16.63,16.73,16.6,16.6,6674,0
+BETZ.US,D,20240110,000000,16.68,16.68,16.5,16.5478,16235,0
+BETZ.US,D,20240111,000000,16.48,16.5,16.2201,16.43,17281,0
+BETZ.US,D,20240112,000000,16.51,16.59,16.2508,16.32,13040,0
+BETZ.US,D,20240116,000000,16.2,16.3999,16.17,16.35,30124,0
+BETZ.US,D,20240117,000000,16.12,16.34,16.12,16.29,13432,0
+BETZ.US,D,20240118,000000,16.81,17.16,16.81,17.16,21519,0
+BETZ.US,D,20240119,000000,17.14,17.17,16.97,17.13,19758,0
+BETZ.US,D,20240122,000000,17.38,17.67,17.38,17.451,29482,0
+BETZ.US,D,20240123,000000,17.48,17.6,17.4601,17.59,27939,0
+BETZ.US,D,20240124,000000,17.73,17.79,17.47,17.56,24477,0
+BETZ.US,D,20240125,000000,17.61,17.71,17.5401,17.61,23118,0
+BETZ.US,D,20240126,000000,17.63,17.75,17.62,17.66,17050,0
+BETZ.US,D,20240129,000000,17.61,17.9,17.59,17.9,21029,0
+BETZ.US,D,20240130,000000,17.92,17.92,17.6851,17.76,12400,0
+BETZ.US,D,20240131,000000,17.74,17.8793,17.66,17.66,11749,0
+BETZ.US,D,20240201,000000,17.81,18.09,17.76,18.06,16263,0
+BETZ.US,D,20240202,000000,18,18.03,17.83,17.97,17354,0
+BETZ.US,D,20240205,000000,17.92,17.95,17.75,17.86,23395,0
+BETZ.US,D,20240206,000000,17.82,18,17.82,17.9737,12339,0
+BETZ.US,D,20240207,000000,17.97,18.05,17.82,17.99,23357,0
+BETZ.US,D,20240208,000000,18.06,18.25,18.06,18.22,21404,0
+BETZ.US,D,20240209,000000,18.32,18.53,18.31,18.5,40130,0
+BETZ.US,D,20240212,000000,18.5,18.502,18.4038,18.465,36787,0
+BETZ.US,D,20240213,000000,18.14,18.14,17.82,17.92,28403,0
+BETZ.US,D,20240214,000000,17.97,18.1,17.7901,18.09,24289,0
+BETZ.US,D,20240215,000000,18.13,18.13,17.912,18.07,40753,0
+BETZ.US,D,20240216,000000,18.01,18.0633,17.895,17.93,15579,0
+BETZ.US,D,20240220,000000,17.95,17.95,17.631,17.64,30128,0
+BETZ.US,D,20240221,000000,17.53,17.54,17.41,17.47,34746,0
+BETZ.US,D,20240222,000000,17.58,17.62,17.4718,17.62,15995,0
+BETZ.US,D,20240223,000000,17.64,17.75,17.6235,17.64,23233,0
+BETZ.US,D,20240226,000000,17.63,17.705,17.6014,17.6329,16004,0
+BETZ.US,D,20240227,000000,17.65,17.88,17.65,17.78,16335,0
+BETZ.US,D,20240228,000000,17.63,17.82,17.63,17.7612,17148,0
+BETZ.US,D,20240229,000000,17.87,18,17.79,17.9752,16327,0
+BETZ.US,D,20240301,000000,17.97,17.9713,17.81,17.9713,20259,0
+BETZ.US,D,20240304,000000,17.78,17.97,17.7,17.77,22107,0
+BETZ.US,D,20240305,000000,17.67,17.67,17.46,17.504,21579,0
+BETZ.US,D,20240306,000000,17.6,17.7,17.5844,17.6352,12809,0
+BETZ.US,D,20240307,000000,17.73,17.83,17.7001,17.7903,20541,0
+BETZ.US,D,20240308,000000,17.8,17.93,17.5401,17.5989,15796,0
+BETZ.US,D,20240311,000000,17.46,17.67,17.45,17.6151,13411,0
+BETZ.US,D,20240312,000000,17.68,17.855,17.6635,17.8329,15743,0
+BETZ.US,D,20240313,000000,17.83,18.02,17.83,17.86,20546,0
+BETZ.US,D,20240314,000000,17.83,17.83,17.63,17.72,7754,0
+BETZ.US,D,20240315,000000,17.6,17.74,17.6,17.6115,9935,0
+BETZ.US,D,20240318,000000,17.62,17.7099,17.5468,17.635,9428,0
+BETZ.US,D,20240319,000000,17.57,17.72,17.54,17.66,13251,0
+BETZ.US,D,20240320,000000,17.63,18.09,17.63,18.08,28754,0
+BETZ.US,D,20240321,000000,18.14,18.2,18.0801,18.1315,14429,0
+BETZ.US,D,20240322,000000,18.09,18.09,17.83,17.8517,11264,0
+BETZ.US,D,20240325,000000,17.77,17.91,17.77,17.85,13970,0
+BETZ.US,D,20240326,000000,17.97,18.1476,17.97,18.0515,21580,0
+BETZ.US,D,20240327,000000,18.04,18.045,17.75,17.82,18348,0
+BETZ.US,D,20240328,000000,17.86,17.98,17.84,17.8517,18777,0
+BETZ.US,D,20240401,000000,17.8,17.86,17.7201,17.76,26218,0
+BETZ.US,D,20240402,000000,17.62,17.62,17.38,17.5,15466,0
+BETZ.US,D,20240403,000000,17.41,17.79,17.41,17.7349,8851,0
+BETZ.US,D,20240404,000000,17.9,18,17.57,17.62,12489,0
+BETZ.US,D,20240405,000000,17.58,17.88,17.58,17.8708,9184,0
+BETZ.US,D,20240408,000000,17.9,18,17.79,17.79,18689,0
+BETZ.US,D,20240409,000000,17.92,17.93,17.78,17.9093,18739,0
+BETZ.US,D,20240410,000000,17.65,17.681,17.45,17.4963,15015,0
+BETZ.US,D,20240411,000000,17.55,17.595,17.34,17.5676,13064,0
+BETZ.US,D,20240412,000000,17.35,17.35,17.072,17.09,9221,0
+BETZ.US,D,20240415,000000,17.25,17.2898,16.91,16.9637,44855,0
+BETZ.US,D,20240416,000000,16.89,16.985,16.8,16.9465,9028,0
+BETZ.US,D,20240417,000000,17.05,17.09,16.77,16.7706,22911,0
+BETZ.US,D,20240418,000000,16.76,16.77,16.57,16.63,12832,0
+BETZ.US,D,20240419,000000,16.56,16.69,16.51,16.565,7957,0
+BETZ.US,D,20240422,000000,16.7,16.81,16.59,16.69,17894,0
+BETZ.US,D,20240423,000000,16.81,17.03,16.75,16.95,13174,0
+BETZ.US,D,20240424,000000,16.94,16.94,16.73,16.8186,34275,0
+BETZ.US,D,20240425,000000,16.58,16.77,16.58,16.7433,6874,0
+BETZ.US,D,20240426,000000,16.9,16.92,16.79,16.8,6630,0
+BETZ.US,D,20240429,000000,16.98,17.1299,16.9604,17.1014,15055,0
+BETZ.US,D,20240430,000000,17.05,17.05,16.8383,16.8383,8998,0
+BETZ.US,D,20240501,000000,16.69,17.06,16.67,16.81,18372,0
+BETZ.US,D,20240502,000000,17.03,17.12,16.87,17.06,7809,0
+BETZ.US,D,20240503,000000,17.41,17.43,17.17,17.17,9003,0
+BETZ.US,D,20240506,000000,17.28,17.43,17.28,17.4208,11721,0
+BETZ.US,D,20240507,000000,17.44,17.65,17.44,17.5061,7598,0
+BETZ.US,D,20240508,000000,17.33,17.4119,17.33,17.3425,14156,0
+BETZ.US,D,20240509,000000,17.32,17.53,17.32,17.5276,7921,0
+BETZ.US,D,20240510,000000,17.51,17.59,17.3672,17.391,9174,0
+BETZ.US,D,20240513,000000,17.49,17.49,17.2901,17.345,7505,0
+BETZ.US,D,20240514,000000,17.32,17.47,17.32,17.47,14886,0
+BETZ.US,D,20240515,000000,17.6,17.79,17.568,17.7839,17204,0
+BETZ.US,D,20240516,000000,17.74,17.79,17.6003,17.6003,8827,0
+BETZ.US,D,20240517,000000,17.49,17.54,17.45,17.46,10230,0
+BETZ.US,D,20240520,000000,17.5,17.66,17.5,17.6535,8153,0
+BETZ.US,D,20240521,000000,17.6,17.6334,17.58,17.58,7071,0
+BETZ.US,D,20240522,000000,17.5,17.5,17.2601,17.27,16236,0
+BETZ.US,D,20240523,000000,17.35,17.38,16.886,16.9678,16112,0
+BETZ.US,D,20240524,000000,17.04,17.195,17.04,17.1409,45083,0
+BETZ.US,D,20240528,000000,17.1,17.1,16.6629,16.7475,70976,0
+BETZ.US,D,20240529,000000,16.5,16.51,16.36,16.36,11700,0
+BETZ.US,D,20240530,000000,16.51,16.6,16.44,16.471,45034,0
+BETZ.US,D,20240531,000000,16.59,16.75,16.53,16.7483,48109,0
+BETZ.US,D,20240603,000000,16.91,16.91,16.6801,16.87,35157,0
+BETZ.US,D,20240604,000000,16.76,16.8401,16.72,16.8,12604,0
+BETZ.US,D,20240605,000000,16.84,16.96,16.809,16.96,18924,0
+BETZ.US,D,20240606,000000,16.95,17.1,16.89,17.1,34264,0
+BETZ.US,D,20240607,000000,16.91,16.97,16.8,16.81,10775,0
+BETZ.US,D,20240610,000000,16.76,16.88,16.69,16.86,43749,0
+BETZ.US,D,20240611,000000,16.73,16.85,16.7,16.8,10165,0
+BETZ.US,D,20240612,000000,17.05,17.13,16.82,16.9035,27677,0
+BETZ.US,D,20240613,000000,16.88,16.88,16.73,16.7601,11870,0
+BETZ.US,D,20240614,000000,16.57,16.58,16.39,16.5185,11772,0
+BETZ.US,D,20240617,000000,16.55,17.0045,16.55,17.0045,40564,0
+BETZ.US,D,20240618,000000,16.94,17.0122,16.9,16.992,15599,0
+BETZ.US,D,20240620,000000,17.01,17.24,17.01,17.2,40432,0
+BETZ.US,D,20240621,000000,17.03,17.13,17.03,17.13,15522,0
+BETZ.US,D,20240624,000000,17.14,17.2452,17.07,17.07,30704,0
+BETZ.US,D,20240625,000000,17.02,17.02,16.89,16.89,15407,0
+BETZ.US,D,20240626,000000,16.74,16.8502,16.74,16.8502,6373,0
+BETZ.US,D,20240627,000000,16.87,16.985,16.87,16.95,17412,0
+BETZ.US,D,20240628,000000,17,17.09,16.993,17.0508,6327,0
+BETZ.US,D,20240701,000000,17.18,17.18,16.92,16.95,11986,0
+BETZ.US,D,20240702,000000,16.92,17.0273,16.88,16.92,12522,0
+BETZ.US,D,20240703,000000,17.04,17.28,17.04,17.19,10786,0
+BETZ.US,D,20240705,000000,17.31,17.34,17.22,17.26,19585,0
+BETZ.US,D,20240708,000000,17.29,17.41,17.283,17.29,27187,0
+BETZ.US,D,20240709,000000,17.32,17.36,17.27,17.32,18738,0
+BETZ.US,D,20240710,000000,17.45,17.4685,17.34,17.39,19069,0
+BETZ.US,D,20240711,000000,17.51,17.74,17.48,17.72,17599,0
+BETZ.US,D,20240712,000000,17.78,17.99,17.78,17.95,17347,0
+BETZ.US,D,20240715,000000,17.94,18.05,17.88,18.039,17215,0
+BETZ.US,D,20240716,000000,18.04,18.23,18.04,18.16,14128,0
+BETZ.US,D,20240717,000000,17.98,18.13,17.95,17.95,9896,0
+BETZ.US,D,20240718,000000,17.95,17.99,17.57,17.57,8520,0
+BETZ.US,D,20240719,000000,17.43,17.49,17.36,17.42,14894,0
+BETZ.US,D,20240722,000000,17.44,17.49,17.323,17.44,12009,0
+BETZ.US,D,20240723,000000,17.45,17.6,17.43,17.58,14863,0
+BETZ.US,D,20240724,000000,17.48,17.53,17.15,17.17,26272,0
+BETZ.US,D,20240725,000000,17.2167,17.42,17.13,17.22,13254,0
+BETZ.US,D,20240726,000000,17.45,17.65,17.45,17.59,11593,0
+BETZ.US,D,20240729,000000,17.42,17.54,17.3601,17.48,8756,0
+BETZ.US,D,20240730,000000,17.54,17.54,17.2801,17.36,6688,0
+BETZ.US,D,20240731,000000,17.62,17.8099,17.48,17.64,11408,0
+BETZ.US,D,20240801,000000,17.7,17.74,17.17,17.21,12339,0
+BETZ.US,D,20240802,000000,16.99,16.99,16.57,16.75,21934,0
+BETZ.US,D,20240805,000000,15.89,16.39,15.83,16.16,23150,0
+BETZ.US,D,20240806,000000,16.18,16.5346,16.16,16.39,7917,0
+BETZ.US,D,20240807,000000,16.63,16.63,16.28,16.28,11648,0
+BETZ.US,D,20240808,000000,16.54,16.7,16.49,16.69,26454,0
+BETZ.US,D,20240809,000000,16.68,16.695,16.59,16.63,14029,0
+BETZ.US,D,20240812,000000,16.67,16.77,16.63,16.66,9688,0
+BETZ.US,D,20240813,000000,16.72,16.91,16.7117,16.9,9832,0
+BETZ.US,D,20240814,000000,17.37,17.5,17.1518,17.21,17873,0
+BETZ.US,D,20240815,000000,17.43,17.56,17.43,17.49,23705,0
+BETZ.US,D,20240816,000000,17.61,17.7484,17.59,17.705,10031,0
+BETZ.US,D,20240819,000000,17.77,17.93,17.77,17.93,11540,0
+BETZ.US,D,20240820,000000,17.91,17.98,17.86,17.9,27392,0
+BETZ.US,D,20240821,000000,17.96,18.13,17.96,18.05,16606,0
+BETZ.US,D,20240822,000000,18.21,18.21,17.95,17.95,13853,0
+BETZ.US,D,20240823,000000,18.05,18.2753,18.02,18.21,10986,0
+BETZ.US,D,20240826,000000,18.22,18.287,18.04,18.04,14460,0
+BETZ.US,D,20240827,000000,18.07,18.155,18.02,18.1461,8967,0
+BETZ.US,D,20240828,000000,17.96,18.0022,17.7276,17.82,8279,0
+BETZ.US,D,20240829,000000,17.89,17.9595,17.83,17.83,5808,0
+BETZ.US,D,20240830,000000,17.94,17.97,17.8495,17.94,8292,0
+BETZ.US,D,20240903,000000,17.81,17.82,17.56,17.56,12807,0
+BETZ.US,D,20240904,000000,17.54,17.84,17.54,17.78,13419,0
+BETZ.US,D,20240905,000000,17.83,17.88,17.77,17.88,5276,0
+BETZ.US,D,20240906,000000,17.89,17.89,17.5212,17.54,24146,0
+BETZ.US,D,20240909,000000,17.81,17.965,17.7883,17.8806,8147,0
+BETZ.US,D,20240910,000000,17.85,17.88,17.7,17.8573,3801,0
+BETZ.US,D,20240911,000000,17.91,18.14,17.77,18.14,6213,0
+BETZ.US,D,20240912,000000,18.19,18.29,18.089,18.29,17038,0
+BETZ.US,D,20240913,000000,18.39,18.57,18.39,18.42,15641,0
+BETZ.US,D,20240916,000000,18.64,18.75,18.62,18.75,5950,0
+BETZ.US,D,20240917,000000,18.73,18.81,18.6443,18.7488,12720,0
+BETZ.US,D,20240918,000000,18.88,19.02,18.76,18.81,13497,0
+BETZ.US,D,20240919,000000,19.09,19.09,18.92,18.98,12435,0
+BETZ.US,D,20240920,000000,18.93,18.93,18.76,18.9054,12890,0
+BETZ.US,D,20240923,000000,18.97,19,18.86,18.9,66825,0
+BETZ.US,D,20240924,000000,18.87,18.9,18.81,18.8153,14115,0
+BETZ.US,D,20240925,000000,19.05,19.1933,19.03,19.09,21985,0
+BETZ.US,D,20240926,000000,19.36,19.36,19.2219,19.25,12024,0
+BETZ.US,D,20240927,000000,19.35,19.35,19.15,19.16,7075,0
+BETZ.US,D,20240930,000000,19.0875,19.13,18.94,18.95,9099,0
+BETZ.US,D,20241001,000000,18.98,18.98,18.68,18.7795,6461,0
+BETZ.US,D,20241002,000000,18.63,18.73,18.63,18.64,13902,0
+BETZ.US,D,20241003,000000,18.47,18.6,18.47,18.56,12277,0
+BETZ.US,D,20241004,000000,18.77,18.91,18.72,18.91,4533,0
+BETZ.US,D,20241007,000000,18.82,18.8399,18.64,18.69,10468,0
+BETZ.US,D,20241008,000000,18.75,18.79,18.7208,18.7699,5803,0
+BETZ.US,D,20241009,000000,18.65,18.7703,18.61,18.755,8636,0
+BETZ.US,D,20241010,000000,18.68,18.77,18.61,18.7695,7828,0
+BETZ.US,D,20241011,000000,18.79,19.0395,18.73,18.73,93092,0
+BETZ.US,D,20241014,000000,18.64,18.68,18.5601,18.63,8531,0
+BETZ.US,D,20241015,000000,18.63,18.63,18.43,18.43,18355,0
+BETZ.US,D,20241016,000000,18.55,18.6,18.53,18.5647,9832,0
+BETZ.US,D,20241017,000000,18.78,18.78,18.59,18.728,21923,0
+BETZ.US,D,20241018,000000,18.8,18.8,18.7351,18.75,8812,0
+BETZ.US,D,20241021,000000,18.59,18.59,18.3501,18.43,13583,0
+BETZ.US,D,20241022,000000,18.27,18.4759,18.27,18.4759,7333,0
+BETZ.US,D,20241023,000000,18.38,18.455,18.26,18.26,6278,0
+BETZ.US,D,20241024,000000,18.63,18.7,18.58,18.67,5050,0
+BETZ.US,D,20241025,000000,18.6,18.6,18.3701,18.44,14648,0
+BETZ.US,D,20241028,000000,18.54,18.605,18.52,18.57,9657,0
+BETZ.US,D,20241029,000000,18.51,18.6104,18.46,18.6104,6022,0
+BETZ.US,D,20241030,000000,18.78,18.84,18.71,18.7116,7291,0
+BETZ.US,D,20241031,000000,18.77,18.77,18.44,18.4641,2625,0
+BETZ.US,D,20241101,000000,18.53,18.58,18.3653,18.37,8345,0
+BETZ.US,D,20241104,000000,18.38,18.527,18.29,18.29,15362,0
+BETZ.US,D,20241105,000000,18.3,18.34,18.2,18.33,24070,0
+BETZ.US,D,20241106,000000,18.6,18.8,18.6,18.7696,19148,0
+BETZ.US,D,20241107,000000,18.86,19.2495,18.86,19.2043,22525,0
+BETZ.US,D,20241108,000000,19.08,19.4,19.08,19.37,23590,0
+BETZ.US,D,20241111,000000,19.4737,19.67,19.4101,19.63,22884,0
+BETZ.US,D,20241112,000000,19.5,19.645,19.48,19.57,14463,0
+BETZ.US,D,20241113,000000,19.82,19.87,19.65,19.7514,21607,0
+BETZ.US,D,20241114,000000,19.75,19.895,19.7,19.72,11369,0
+BETZ.US,D,20241115,000000,19.58,19.65,19.3801,19.51,18877,0
+BETZ.US,D,20241118,000000,19.51,19.8,19.51,19.8,9416,0
+BETZ.US,D,20241119,000000,19.56,19.82,19.56,19.8,8710,0
+BETZ.US,D,20241120,000000,19.81,19.81,19.65,19.8098,11103,0
+BETZ.US,D,20241121,000000,19.785,20.0782,19.75,19.9712,20584,0
+BETZ.US,D,20241122,000000,20.05,20.11,19.985,20.08,10889,0
+BETZ.US,D,20241125,000000,20.2319,20.42,20.21,20.35,13765,0
+BETZ.US,D,20241126,000000,20.33,20.38,20.23,20.3758,9114,0
+BETZ.US,D,20241127,000000,20.51,20.51,20.3801,20.386,5798,0
+BETZ.US,D,20241129,000000,20.44,20.53,20.36,20.5096,17702,0
+BETZ.US,D,20241202,000000,20.39,20.56,20.35,20.56,11770,0
+BETZ.US,D,20241203,000000,20.5507,20.5989,20.45,20.5802,7479,0
+BETZ.US,D,20241204,000000,20.6479,20.6995,20.5656,20.6389,10006,0
+BETZ.US,D,20241205,000000,20.71,20.82,20.63,20.6323,18836,0
+BETZ.US,D,20241206,000000,20.78,20.78,20.5,20.6411,12081,0
+BETZ.US,D,20241209,000000,20.48,20.6,20.18,20.18,15012,0
+BETZ.US,D,20241210,000000,20.25,20.405,20.2201,20.28,8540,0
+BETZ.US,D,20241211,000000,20.371,20.49,20.371,20.38,13511,0
+BETZ.US,D,20241212,000000,20.23,20.4175,20.23,20.2989,32789,0
+BETZ.US,D,20241213,000000,20.4,20.42,20.1,20.1416,13623,0
+BETZ.US,D,20241216,000000,20.07,20.1,19.96,19.96,19057,0
+BETZ.US,D,20241217,000000,19.91,20.06,19.7744,19.93,29509,0
+BETZ.US,D,20241218,000000,19.87,19.92,19.11,19.12,15381,0
+BETZ.US,D,20241219,000000,19.33,19.34,19.1407,19.2,19258,0
+BETZ.US,D,20241220,000000,19.13,19.45,19.13,19.34,14668,0
+BETZ.US,D,20241223,000000,19.18,19.18,18.9501,19.0521,59975,0
+BETZ.US,D,20241224,000000,19.035,19.1156,19.006,19.0976,13383,0
+BETZ.US,D,20241226,000000,19.0601,19.2152,19.03,19.2152,14855,0
+BETZ.US,D,20241227,000000,19.17,19.2,19.055,19.16,17522,0
+BETZ.US,D,20241230,000000,18.97,19,18.76,18.9,26690,0
+BETZ.US,D,20241231,000000,18.935,19.05,18.8965,18.95,38212,0
+BETZ.US,D,20250102,000000,19.128515,19.128515,18.75,18.82,16150,0
+BETZ.US,D,20250103,000000,18.924,19.05,18.8498,19.05,9928,0
+BETZ.US,D,20250106,000000,19.21,19.3,19.111,19.14,19255,0
+BETZ.US,D,20250107,000000,19.25,19.3599,18.92,19.022,14647,0
+BETZ.US,D,20250108,000000,18.8,18.9201,18.775,18.87,22674,0
+BETZ.US,D,20250110,000000,18.442,18.63,18.39,18.5978,16939,0
+BETZ.US,D,20250113,000000,18.4594,18.6083,18.399,18.6083,7665,0
+BETZ.US,D,20250114,000000,18.75,19.085,18.75,18.9734,10087,0
+BETZ.US,D,20250115,000000,19.35,19.35,18.9543,18.9543,8617,0
+BETZ.US,D,20250116,000000,18.9,19.145,18.9,19.0456,6048,0
+BETZ.US,D,20250117,000000,19.1827,19.21,19.1305,19.1461,15328,0
+BETZ.US,D,20250121,000000,19.5,19.6599,19.41,19.6359,12028,0
+BETZ.US,D,20250122,000000,19.7626,19.83,19.619,19.619,8419,0
+BETZ.US,D,20250123,000000,19.5046,19.6699,19.5,19.6232,11847,0
+BETZ.US,D,20250124,000000,19.7403,19.865,19.72,19.7943,10878,0
+BETZ.US,D,20250127,000000,19.7718,19.84,19.61,19.8258,12995,0
+BETZ.US,D,20250128,000000,19.9049,20.13,19.85,20.13,26080,0
+BETZ.US,D,20250129,000000,20.0499,20.09,19.93,20.0768,13452,0
+BETZ.US,D,20250130,000000,20.14,20.24,20.08,20.117,17195,0
+BETZ.US,D,20250131,000000,20.22,20.255,19.92,20.0114,29559,0
+BETZ.US,D,20250203,000000,19.56,20,19.56,19.85,63314,0
+BETZ.US,D,20250204,000000,19.9896,20.23,19.98,20.23,11833,0
+BETZ.US,D,20250205,000000,20.23,20.3,20.19,20.2949,11628,0
+BETZ.US,D,20250206,000000,20.34,20.3933,20.3199,20.3231,11474,0
+BETZ.US,D,20250207,000000,20.4,20.4,20.19,20.2252,9092,0
+BETZ.US,D,20250210,000000,20.39,20.4066,20.27,20.3895,20467,0
+BETZ.US,D,20250211,000000,20.1928,20.35,20.15,20.3159,9167,0
+BETZ.US,D,20250212,000000,20.15,20.64,20.11,20.64,54383,0
+BETZ.US,D,20250213,000000,20.88,21.18,20.85,21.14,24894,0
+BETZ.US,D,20250214,000000,21.5,21.77,21.49,21.7629,29773,0
+BETZ.US,D,20250218,000000,21.82,21.83,21.5,21.7,18014,0
+BETZ.US,D,20250219,000000,21.47,21.52,21.38,21.5,15421,0
+BETZ.US,D,20250220,000000,21.51,21.53,21.29,21.44,10108,0
+BETZ.US,D,20250221,000000,21.27,21.4,20.57,20.5736,20272,0
+BETZ.US,D,20250224,000000,20.585,20.59,20.32,20.44,15959,0
+BETZ.US,D,20250225,000000,20.54,20.54,20.09,20.13,19508,0
+BETZ.US,D,20250226,000000,20.5,20.66,20.32,20.45,14539,0
+BETZ.US,D,20250227,000000,20.24,20.44,20.12,20.1217,17641,0
+BETZ.US,D,20250228,000000,20.14,20.3533,20.09,20.3533,7712,0
+BETZ.US,D,20250303,000000,20.59,20.61,20.0108,20.0418,24820,0
+BETZ.US,D,20250304,000000,20.06,20.35,19.58,20.1436,30167,0
+BETZ.US,D,20250305,000000,20.3,20.53,20.2,20.48,34915,0
+BETZ.US,D,20250306,000000,20.025,20.17,19.71,19.71,15135,0
+BETZ.US,D,20250307,000000,19.71,19.821,19.28,19.8,26625,0
+BETZ.US,D,20250310,000000,19.28,19.44,18.83,19.01,30406,0
+BETZ.US,D,20250311,000000,18.98,19.23,18.95,19.12,10622,0
+BETZ.US,D,20250312,000000,19.5079,19.54,19.13,19.2401,12605,0
+BETZ.US,D,20250313,000000,19.21,19.21,18.8425,18.8488,6836,0
+BETZ.US,D,20250314,000000,19.03,19.3906,18.98,19.3906,8651,0
+BETZ.US,D,20250317,000000,19.4317,19.6647,19.33,19.5987,14107,0
+BETZ.US,D,20250318,000000,19.5607,19.5607,19.28,19.3754,8380,0
+BETZ.US,D,20250319,000000,19.32,19.91,19.32,19.84,18986,0
+BETZ.US,D,20250320,000000,19.86,19.9,19.63,19.74,7193,0
+BETZ.US,D,20250321,000000,19.5,19.7147,19.5,19.6981,6344,0
+BETZ.US,D,20250324,000000,19.95,20.1011,19.9,20.1011,11501,0
+BETZ.US,D,20250325,000000,20.103,20.135,19.98,20.0275,15727,0
+BETZ.US,D,20250326,000000,19.815,19.84,19.57,19.58,17223,0
+BETZ.US,D,20250327,000000,19.59,19.7665,19.5,19.6152,21572,0
+BETZ.US,D,20250328,000000,19.51,19.54,19.01,19.0653,14418,0
+BETZ.US,D,20250331,000000,18.79,18.85,18.51,18.7969,6072,0
+BETZ.US,D,20250401,000000,18.91,18.91,18.76,18.82,4228,0
+BETZ.US,D,20250402,000000,18.95,19.305,18.63,19.24,23520,0
+BETZ.US,D,20250403,000000,18.56,18.79,18.43,18.5833,31501,0
+BETZ.US,D,20250404,000000,17.83,17.87,17.2,17.51,22435,0
+BETZ.US,D,20250407,000000,16.7401,17.85,16.73,17.5708,43292,0
+BETZ.US,D,20250408,000000,18.29,18.4,17.48,17.62,17677,0
+BETZ.US,D,20250409,000000,17.7,19.35,17.55,19.2876,26309,0
+BETZ.US,D,20250410,000000,18.82,19.13,18.63,18.9305,13681,0
+BETZ.US,D,20250411,000000,19.02,19.1449,18.78,19.1217,7393,0
+BETZ.US,D,20250414,000000,19.2,19.39,19.1499,19.3298,5195,0
+BETZ.US,D,20250415,000000,19.35,19.5,19.26,19.46,4350,0
+BETZ.US,D,20250416,000000,19.32,19.56,19.22,19.4366,6713,0
+BETZ.US,D,20250417,000000,19.6392,19.7493,19.39,19.6504,5046,0
+BETZ.US,D,20250421,000000,19.725,19.725,19.15,19.3759,8966,0
+BETZ.US,D,20250422,000000,19.5919,19.9736,19.5,19.8617,6689,0
+BETZ.US,D,20250423,000000,20.02,20.22,19.4701,19.89,10918,0
+BETZ.US,D,20250424,000000,19.72,19.85,19.65,19.84,10487,0
+BETZ.US,D,20250425,000000,19.75,20.33,19.66,20.0349,8694,0
+BETZ.US,D,20250428,000000,20.299,20.299,19.9701,20.1174,5954,0
+BETZ.US,D,20250429,000000,20.1703,20.3439,20.14,20.3439,19221,0
+BETZ.US,D,20250430,000000,19.88,20.095,19.87,19.97,8359,0
+BETZ.US,D,20250501,000000,20.04,20.14,20,20.1192,3755,0
+BETZ.US,D,20250502,000000,20.2472,20.7299,20.2472,20.5498,8319,0
+BETZ.US,D,20250505,000000,20.43,20.87,20.43,20.81,115862,0
+BETZ.US,D,20250506,000000,20.7,20.76,20.4528,20.73,8701,0
+BETZ.US,D,20250507,000000,20.72,20.755,20.63,20.725,6894,0
+BETZ.US,D,20250508,000000,20.55,20.7314,20.45,20.55,26952,0
+BETZ.US,D,20250509,000000,20.854,20.87,20.611,20.6454,9302,0
+BETZ.US,D,20250512,000000,20.98,21.26,20.93,21.1,18121,0
+BETZ.US,D,20250513,000000,21.38,21.47,21.2,21.39,7131,0
+BETZ.US,D,20250514,000000,21.355,21.49,21.355,21.47,10913,0
+BETZ.US,D,20250515,000000,21.39,21.45,21.24,21.3096,13106,0
+BETZ.US,D,20250516,000000,21.26,21.355,21.15,21.26,50809,0
+BETZ.US,D,20250519,000000,21.34,21.45,21.0148,21.45,7873,0
+BETZ.US,D,20250520,000000,21.28,21.36,21.19,21.2805,21787,0
+BETZ.US,D,20250521,000000,21.13,21.3436,20.94,20.9512,4725,0
+BETZ.US,D,20250522,000000,20.89,21.05,20.88,21.0279,6791,0
+BETZ.US,D,20250523,000000,20.5965,21.2,20.5965,21.1104,4072,0
+BETZ.US,D,20250527,000000,21.08,21.38,21.08,21.3499,11413,0
+BETZ.US,D,20250528,000000,21.2111,21.42,21.18,21.2846,58172,0
+BETZ.US,D,20250529,000000,21.266,21.44,21.2,21.3447,6492,0
+BETZ.US,D,20250530,000000,21.02,21.2715,21.02,21.2625,9306,0
+BETZ.US,D,20250602,000000,21.07,21.07,20.8611,20.98,10227,0
+BETZ.US,D,20250603,000000,20.84,21,20.77,20.95,11380,0
+BETZ.US,D,20250604,000000,21,21.13,20.929,21.13,12555,0
+BETZ.US,D,20250605,000000,21.08,21.23,20.9799,20.9966,7449,0
+BETZ.US,D,20250606,000000,21.16,21.31,21.07,21.31,6859,0
+BETZ.US,D,20250609,000000,21.21,21.47,21.21,21.4451,13493,0
+BETZ.US,D,20250610,000000,21.5,21.8,21.48,21.8,13686,0
+BETZ.US,D,20250611,000000,21.95,22.065,21.82,21.9004,10906,0
+BETZ.US,D,20250612,000000,21.985,22.21,21.92,22.21,13845,0
+BETZ.US,D,20250613,000000,21.61,21.99,21.6001,21.7246,7204,0
+BETZ.US,D,20250616,000000,22.18,22.49,22.06,22.29,24206,0
+BETZ.US,D,20250617,000000,22.13,22.41,22.1,22.22,31159,0
+BETZ.US,D,20250618,000000,22.18,22.4325,22.18,22.3682,7161,0
+BETZ.US,D,20250620,000000,22.49,22.54,22.2141,22.24,25076,0
+BETZ.US,D,20250623,000000,22.05,22.45,21.585,22.45,25728,0
+BETZ.US,D,20250624,000000,22.76,23.07,22.7276,23.05,41279,0
+BETZ.US,D,20250625,000000,23.05,23.2,22.94,22.9437,25208,0
+BETZ.US,D,20250626,000000,23.19,23.39,23.16,23.39,11674,0
+BETZ.US,D,20250627,000000,23.28,23.6,23.28,23.6,19011,0
+BETZ.US,D,20250630,000000,23.7249,23.75,23.59,23.75,13802,0
+BETZ.US,D,20250701,000000,23.8,24,23.73,23.81,9968,0
+BETZ.US,D,20250702,000000,23.69,23.7875,23.63,23.72,9677,0
+BETZ.US,D,20250703,000000,23.83,23.895,23.7001,23.85,14059,0
+BETZ.US,D,20250707,000000,23.636,23.7689,23.56,23.67,13618,0
+BETZ.US,D,20250708,000000,23.82,23.99,23.7257,23.99,7748,0
+BETZ.US,D,20250709,000000,24.15,24.4,24.105,24.4,9730,0
+BETZ.US,D,20250710,000000,24.2791,24.37,24.2336,24.37,7807,0
+BETZ.US,D,20250711,000000,24.34,24.38,24.06,24.13,29982,0
+BETZ.US,D,20250714,000000,23.84,24.21,23.84,24.14,13234,0
+BETZ.US,D,20250715,000000,24.25,24.25,23.92,23.9721,9852,0
+BETZ.US,D,20250716,000000,23.96,24.2336,23.96,24.1526,10439,0
+BETZ.US,D,20250717,000000,24.19,24.5385,24.1,24.4845,14921,0
+BETZ.US,D,20250718,000000,24.28,24.365,24.16,24.16,15302,0
+BETZ.US,D,20250721,000000,24.08,24.2,24.02,24.02,9303,0
+BETZ.US,D,20250722,000000,24.22,24.22,24.025,24.1825,7613,0
+BETZ.US,D,20250723,000000,24.28,24.388,24.1175,24.388,9644,0
+BETZ.US,D,20250724,000000,24.33,24.4388,24.1,24.1,4223,0
+BETZ.US,D,20250725,000000,23.88,24.3193,23.81,24.26,67983,0
+BETZ.US,D,20250728,000000,24.16,24.19,23.95,23.99,14906,0
+BETZ.US,D,20250729,000000,23.99,24.12,23.85,23.86,27825,0
+BETZ.US,D,20250730,000000,24.07,24.3885,23.94,24.2,11772,0
+BETZ.US,D,20250731,000000,24.283,24.325,24.16,24.23,14970,0
+BETZ.US,D,20250801,000000,23.73,24.07,23.57,24.07,29391,0
+BETZ.US,D,20250804,000000,24.22,24.3824,24.22,24.3324,10746,0
+BETZ.US,D,20250805,000000,24.43,24.47,24.01,24.29,13056,0
+BETZ.US,D,20250806,000000,24.25,24.4,24.02,24.35,6264,0
+BETZ.US,D,20250807,000000,24.6,24.6,24.0644,24.1646,7760,0
+BETZ.US,D,20250808,000000,23.86,24,23.72,23.78,10725,0
+BETZ.US,D,20250811,000000,23.77,23.9499,23.73,23.861,10594,0
+BETZ.US,D,20250812,000000,23.9596,24.14,23.87,24.14,8351,0
+BETZ.US,D,20250813,000000,24.04,24.29,24.001,24.29,8935,0
+BETZ.US,D,20250814,000000,24.01,24.2229,23.86,24.1724,7731,0
+BETZ.US,D,20250815,000000,24.05,24.39,23.82,24.33,8308,0
+BETZ.US,D,20250818,000000,24.29,24.48,24.25,24.3323,16409,0
+BETZ.US,D,20250819,000000,24.269,24.2701,24.12,24.12,9956,0
+BETZ.US,D,20250820,000000,24.22,24.32,24.1,24.3,12294,0
+BETZ.US,D,20250821,000000,24.3856,24.485,24.34,24.4507,14772,0
+BETZ.US,D,20250822,000000,24.6,24.94,24.49,24.9245,13868,0
+BETZ.US,D,20250825,000000,24.9915,25.1,24.8239,24.8239,23345,0
+BETZ.US,D,20250826,000000,24.92,25,24.88,25,10165,0
+BETZ.US,D,20250827,000000,25.0602,25.29,25.06,25.25,17106,0
+BETZ.US,D,20250828,000000,25.3908,25.48,25.3495,25.46,15683,0
+BETZ.US,D,20250829,000000,25.012,25.26,25.012,25.21,20094,0
+BETZ.US,D,20250902,000000,24.75,25.19,24.38,24.6695,12812,0
+BETZ.US,D,20250903,000000,24.59,24.8923,24.59,24.7177,9645,0
+BETZ.US,D,20250904,000000,24.57,24.7994,24.57,24.7961,9553,0
+BETZ.US,D,20250905,000000,25.0528,25.08,24.74,24.985,9443,0
+BETZ.US,D,20250908,000000,25.07,25.08,24.6901,24.8305,10870,0
+BETZ.US,D,20250909,000000,25,25.04,24.8725,24.9987,21211,0
+BETZ.US,D,20250910,000000,24.97,25.0085,24.85,24.85,11125,0
+BETZ.US,D,20250911,000000,24.875,24.94,24.71,24.9101,7294,0
+BETZ.US,D,20250912,000000,24.64,24.79,24.45,24.485,23664,0
+BETZ.US,D,20250915,000000,24.61,24.65,24.5,24.5,17721,0
+BETZ.US,D,20250916,000000,24.62,24.62,24.46,24.5351,11990,0
+BETZ.US,D,20250917,000000,24.5,24.5,24.18,24.2961,9715,0
+BETZ.US,D,20250918,000000,24.43,24.4695,24.2085,24.295,11022,0
+BETZ.US,D,20250919,000000,24.27,24.37,24.24,24.37,16306,0
+BETZ.US,D,20250922,000000,24.45,24.69,24.45,24.659,10439,0
+BETZ.US,D,20250923,000000,24.88,24.95,24.68,24.685,32076,0
+BETZ.US,D,20250924,000000,24.6277,24.713,24.4404,24.4799,17125,0
+BETZ.US,D,20250925,000000,24.4005,24.4005,24.235,24.31,5715,0
+BETZ.US,D,20250926,000000,24.3075,24.57,24.3075,24.535,8036,0
+BETZ.US,D,20250929,000000,24.54,24.7673,24.54,24.75,7707,0
+BETZ.US,D,20250930,000000,24.659,24.71,23.71,23.8713,33807,0
+BETZ.US,D,20251001,000000,23.67,23.805,23.6,23.6,127519,0
+BETZ.US,D,20251002,000000,23.6,23.89,23.3701,23.55,47153,0
+BETZ.US,D,20251003,000000,23.575,23.77,23.51,23.6045,9342,0
+BETZ.US,D,20251006,000000,23.5,23.63,23.2649,23.2775,11183,0
+BETZ.US,D,20251007,000000,22.9938,23.14,22.61,22.65,16149,0
+BETZ.US,D,20251008,000000,22.77,22.839,22.5962,22.8062,11089,0
+BETZ.US,D,20251009,000000,22.9005,22.96,22.75,22.83,16314,0
+BETZ.US,D,20251010,000000,22.71,22.76,22.22,22.24,92582,0
+BETZ.US,D,20251013,000000,22.47,22.73,22.4325,22.6458,13101,0
+BETZ.US,D,20251014,000000,22.4,22.82,22.3,22.71,15034,0
+BETZ.US,D,20251015,000000,22.8705,22.95,22.78,22.851,6348,0
+BETZ.US,D,20251016,000000,22.879,22.97,22.65,22.78,8373,0
+BETZ.US,D,20251017,000000,22.68,22.735,22.55,22.5579,7844,0
+BETZ.US,D,20251020,000000,22.66,22.6895,22.4406,22.525,19227,0
+BETZ.US,D,20251021,000000,22.265,22.3948,22.21,22.3637,12877,0
+BETZ.US,D,20251022,000000,22.33,22.5666,22.33,22.45,6204,0
+BETZ.US,D,20251023,000000,22.6,22.73,22.42,22.5184,9812,0
+BETZ.US,D,20251024,000000,22.642,22.74,22.4355,22.4355,15387,0
+BETZ.US,D,20251027,000000,22.45,22.48,22.37,22.43,57508,0
+BETZ.US,D,20251028,000000,22.1101,22.26,22.015,22.03,17036,0
+BETZ.US,D,20251029,000000,21.98,22,21.58,21.67,37952,0
+BETZ.US,D,20251030,000000,21.41,21.5436,21.3,21.3,14446,0
+BETZ.US,D,20251031,000000,21.22,21.4,21.15,21.297,20697,0
+BETZ.US,D,20251103,000000,21.2119,21.335,21.19,21.2448,38942,0
+BETZ.US,D,20251104,000000,20.87,21.16,20.87,21.12,12584,0
+BETZ.US,D,20251105,000000,21.02,21.03,20.78,20.79,11179,0
+BETZ.US,D,20251106,000000,20.72,20.83,20.4,20.4074,12133,0
+BETZ.US,D,20251107,000000,20.31,20.57,20.13,20.563,15281,0
+BETZ.US,D,20251110,000000,20.61,21.199,20.61,21.0757,12283,0
+BETZ.US,D,20251111,000000,21.1085,21.135,21.05,21.08,5311,0
+BETZ.US,D,20251112,000000,21.173,21.277,21.06,21.16,9545,0
+BETZ.US,D,20251113,000000,21,21,20.5,20.5208,8065,0
+BETZ.US,D,20251114,000000,20.21,20.41,20.0857,20.315,12035,0
+BETZ.US,D,20251117,000000,20.2598,20.29,19.93,20.0107,11646,0
+BETZ.US,D,20251118,000000,19.99,20.132,19.791,19.98,16338,0
+BETZ.US,D,20251119,000000,20.12,20.17,19.9801,20.034,6168,0
+BETZ.US,D,20251120,000000,20.25,20.3011,19.74,19.7649,11636,0
+BETZ.US,D,20251121,000000,20.01,20.36,19.941,20.2601,8446,0
+BETZ.US,D,20251124,000000,20.36,20.5,20.175,20.29,34399,0
+BETZ.US,D,20251125,000000,20.1966,20.75,20.1966,20.738,9433,0
+BETZ.US,D,20251126,000000,20.56,21.16,20.41,20.88,8013,0
+BETZ.US,D,20251128,000000,20.93,21.215,20.93,21.2075,15803,0
+BETZ.US,D,20251201,000000,21.185,21.3078,20.89,21.2427,4929,0
+BETZ.US,D,20251202,000000,21.33,21.38,21.271,21.3097,4222,0
+BETZ.US,D,20251203,000000,21.235,21.64,21.22,21.58,26159,0
+BETZ.US,D,20251204,000000,21.55,21.55,21.3285,21.43,7907,0
+BETZ.US,D,20251205,000000,21.58,21.6114,21.336,21.336,4180,0
+BETZ.US,D,20251208,000000,21.369,21.39,21.29,21.35,4874,0
+BETZ.US,D,20251209,000000,21.4,21.545,21.33,21.49,7314,0
+BETZ.US,D,20251210,000000,21.71,21.8558,21.59,21.74,11228,0
+BETZ.US,D,20251211,000000,21.89,21.9254,21.7401,21.8832,6810,0
+BETZ.US,D,20251212,000000,21.96,22.21,21.9115,21.97,29318,0
+BETZ.US,D,20251215,000000,21.975,21.975,21.72,21.81,3831,0
+BETZ.US,D,20251216,000000,21.805,21.9199,21.72,21.81,15942,0
+BETZ.US,D,20251217,000000,22.04,22.04,21.6383,21.6383,9613,0
+BETZ.US,D,20251218,000000,21.685,22,21.665,21.84,8522,0
+BETZ.US,D,20251219,000000,21.84,22.09,20.63,21.92,86107,0
+BETZ.US,D,20251222,000000,21.945,22.16,21.945,22.09,20977,0
+BETZ.US,D,20251223,000000,21.9,22.07,21.9,21.95,6398,0
+BETZ.US,D,20251224,000000,21.93,21.995,21.91,21.96,15272,0
+BETZ.US,D,20251226,000000,22.28,22.63,22.06,22.12,52957,0
+BETZ.US,D,20251229,000000,22.08,22.08,21.65,22.04,32600,0
+BETZ.US,D,20251230,000000,21.16,21.24,20.94,21.215,19502,0
+BETZ.US,D,20251231,000000,21.05,21.19,20.98,20.98,63247,0
+BETZ.US,D,20260102,000000,21.18,21.18,20.8242,20.92,13468,0
+BETZ.US,D,20260105,000000,20.78,21.1707,20.75,21.06,36986,0
+BETZ.US,D,20260106,000000,21.02,21.055,20.8,20.83,22018,0
+BETZ.US,D,20260107,000000,20.7638,20.7638,20.3,20.3,10572,0
+BETZ.US,D,20260108,000000,20.27,20.73,20.25,20.65,10957,0
+BETZ.US,D,20260109,000000,20.655,20.75,20.51,20.52,9656,0
+BETZ.US,D,20260112,000000,20.4,20.48,20.25,20.28,33236,0
+BETZ.US,D,20260113,000000,20.25,20.27,20,20.03,8443,0
+BETZ.US,D,20260114,000000,19.97,19.98,19.88,19.9394,13551,0
+BETZ.US,D,20260115,000000,20.0495,20.25,20,20.1864,16286,0
+BETZ.US,D,20260116,000000,19.92,19.95,19.55,19.5526,10618,0
+BETZ.US,D,20260120,000000,19.27,19.35,19.1196,19.17,25467,0
+BETZ.US,D,20260121,000000,19.18,19.3,19.01,19.14,16500,0
+BETZ.US,D,20260122,000000,19.35,19.385,19.23,19.27,24369,0
+BETZ.US,D,20260123,000000,19.2832,19.2832,19.1,19.12,19857,0
+BETZ.US,D,20260126,000000,19.21,19.32,19.15,19.18,20337,0
+BETZ.US,D,20260127,000000,19.15,19.22,19.12,19.1845,9169,0
+BETZ.US,D,20260128,000000,19.145,19.26,19.01,19.06,21322,0
+BETZ.US,D,20260129,000000,19.06,19.08,18.8507,19.0798,12424,0
+BETZ.US,D,20260130,000000,18.81,18.87,18.4,18.58,17553,0
+BETZ.US,D,20260202,000000,18.62,18.6699,18.49,18.493,13160,0
+BETZ.US,D,20260203,000000,18.39,18.49,18.06,18.22,15874,0
+BETZ.US,D,20260204,000000,18.58,18.8,18.47,18.5,12499,0
+BETZ.US,D,20260205,000000,18.34,18.37,17.9,17.98,49069,0
+BETZ.US,D,20260206,000000,17.99,18.229,17.94,18.16,46872,0
+BETZ.US,D,20260209,000000,18.3099,18.415,18.25,18.39,11411,0
+BETZ.US,D,20260210,000000,18.65,18.67,18.43,18.515,12508,0
+BETZ.US,D,20260211,000000,18.52,18.52,18.14,18.15,31866,0
+BETZ.US,D,20260212,000000,18.2,18.2,17.65,17.65,18273,0
+BETZ.US,D,20260213,000000,17.45,17.45,17.16,17.24,17528,0
+BETZ.US,D,20260217,000000,17.25,17.44,17.05,17.43,55800,0
+BETZ.US,D,20260218,000000,17.62,17.9699,17.62,17.8,8829,0

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

@@ -0,0 +1,367 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHYB.US,D,20231031,000000,50.45,50.45,50.42,50.42,1000000,0
+BHYB.US,D,20231114,000000,52.1493,52.1493,52.1493,52.1493,1,0
+BHYB.US,D,20231115,000000,51.955,51.955,51.955,51.955,1,0
+BHYB.US,D,20231116,000000,52.0229,52.0229,52.0229,52.0229,1,0
+BHYB.US,D,20231117,000000,52.1207,52.1207,52.1207,52.1207,1,0
+BHYB.US,D,20231120,000000,52.1792,52.1792,52.1792,52.1792,1,0
+BHYB.US,D,20231121,000000,52.2241,52.2241,52.2241,52.2241,1,0
+BHYB.US,D,20231122,000000,52.3618,52.3618,52.3618,52.3618,1,0
+BHYB.US,D,20231124,000000,52.3163,52.3163,52.3163,52.3163,1,0
+BHYB.US,D,20231127,000000,52.4061,52.4061,52.4061,52.4061,1,0
+BHYB.US,D,20231128,000000,52.5844,52.5844,52.5844,52.5844,1,0
+BHYB.US,D,20231129,000000,52.8204,52.8204,52.8204,52.8204,1,0
+BHYB.US,D,20231130,000000,52.7381,52.7381,52.7381,52.7381,1,0
+BHYB.US,D,20231201,000000,52.8439,52.8439,52.8439,52.8439,1,0
+BHYB.US,D,20231204,000000,52.7516,52.7516,52.7516,52.7516,1,0
+BHYB.US,D,20231205,000000,52.7919,52.7919,52.7919,52.7919,1,0
+BHYB.US,D,20231206,000000,52.777,52.777,52.777,52.777,1,0
+BHYB.US,D,20231207,000000,52.87,52.87,52.87,52.87,1,0
+BHYB.US,D,20231208,000000,52.7775,52.7775,52.7775,52.7775,1,0
+BHYB.US,D,20231211,000000,52.7369,52.7369,52.7369,52.7369,1,0
+BHYB.US,D,20231212,000000,52.8725,52.8725,52.8725,52.8725,1,0
+BHYB.US,D,20231213,000000,53.55,53.6304,53.55,53.6304,6000000,0
+BHYB.US,D,20231214,000000,53.95,53.95,53.8475,53.8475,2130003,0
+BHYB.US,D,20231215,000000,53.7761,53.7761,53.7761,53.7761,2,0
+BHYB.US,D,20231218,000000,53.7868,53.7868,53.7868,53.7868,2,0
+BHYB.US,D,20231219,000000,53.93,53.93,53.925,53.925,186,0
+BHYB.US,D,20231220,000000,54.03,54.03,53.9057,53.9057,100,0
+BHYB.US,D,20231221,000000,54.0016,54.0016,54.0016,54.0016,2,0
+BHYB.US,D,20231222,000000,53.9303,53.9303,53.9303,53.9303,2,0
+BHYB.US,D,20231226,000000,54,54,54,54,3,0
+BHYB.US,D,20231227,000000,54.11,54.2191,54.11,54.2191,475001,0
+BHYB.US,D,20231228,000000,54.0331,54.0331,54.0331,54.0331,6,0
+BHYB.US,D,20231229,000000,54.01,54.01,53.8719,53.8719,204,0
+BHYB.US,D,20240102,000000,53.72,53.72,53.65,53.6985,202,0
+BHYB.US,D,20240103,000000,53.5719,53.5719,53.5719,53.5719,20,0
+BHYB.US,D,20240104,000000,53.3817,53.3817,53.3817,53.3817,2,0
+BHYB.US,D,20240105,000000,53.4255,53.4255,53.4255,53.4255,2,0
+BHYB.US,D,20240108,000000,53.7309,53.7309,53.7309,53.7309,7,0
+BHYB.US,D,20240109,000000,53.8011,53.8011,53.8011,53.8011,17,0
+BHYB.US,D,20240110,000000,53.9007,53.9007,53.9007,53.9007,5,0
+BHYB.US,D,20240111,000000,54.0614,54.0614,54.0614,54.0614,3,0
+BHYB.US,D,20240112,000000,54.1215,54.1215,54.1215,54.1215,1,0
+BHYB.US,D,20240116,000000,53.995,53.995,53.8085,53.8085,200,0
+BHYB.US,D,20240117,000000,53.6697,53.6697,53.6697,53.6697,3,0
+BHYB.US,D,20240118,000000,53.7348,53.7348,53.7348,53.7348,3,0
+BHYB.US,D,20240119,000000,53.7923,53.7923,53.7923,53.7923,3,0
+BHYB.US,D,20240122,000000,53.8497,53.8497,53.8497,53.8497,3,0
+BHYB.US,D,20240123,000000,53.8252,53.8252,53.8252,53.8252,3,0
+BHYB.US,D,20240124,000000,53.8006,53.8006,53.8006,53.8006,3,0
+BHYB.US,D,20240125,000000,54.1536,54.1536,54.1536,54.1536,21,0
+BHYB.US,D,20240126,000000,54.124,54.124,54.124,54.124,1,0
+BHYB.US,D,20240129,000000,54.1932,54.1932,54.1932,54.1932,11,0
+BHYB.US,D,20240130,000000,54.1434,54.1434,54.1434,54.1434,7,0
+BHYB.US,D,20240131,000000,54.14,54.14,54.0341,54.0341,202,0
+BHYB.US,D,20240201,000000,53.9906,53.9906,53.9906,53.9906,2,0
+BHYB.US,D,20240202,000000,53.7801,53.7801,53.7801,53.7801,1,0
+BHYB.US,D,20240205,000000,53.57,53.57,53.5525,53.5525,100,0
+BHYB.US,D,20240206,000000,53.77,53.77,53.7584,53.7584,100,0
+BHYB.US,D,20240207,000000,53.8009,53.8009,53.8009,53.8009,1,0
+BHYB.US,D,20240208,000000,53.8006,53.8006,53.8006,53.8006,1,0
+BHYB.US,D,20240209,000000,53.8766,53.8766,53.8766,53.8766,2,0
+BHYB.US,D,20240212,000000,53.7851,53.7851,53.7851,53.7851,1,0
+BHYB.US,D,20240213,000000,53.4026,53.4026,53.4026,53.4026,1,0
+BHYB.US,D,20240214,000000,53.5865,53.5865,53.5865,53.5865,1,0
+BHYB.US,D,20240215,000000,53.7383,53.7383,53.7383,53.7383,2,0
+BHYB.US,D,20240216,000000,53.5807,53.5807,53.5807,53.5807,1,0
+BHYB.US,D,20240220,000000,53.709,53.709,53.709,53.709,1,0
+BHYB.US,D,20240221,000000,53.6172,53.6172,53.6172,53.6172,2,0
+BHYB.US,D,20240222,000000,53.811,53.811,53.811,53.811,1,0
+BHYB.US,D,20240223,000000,53.88,53.8946,53.88,53.8946,130000,0
+BHYB.US,D,20240226,000000,53.6853,53.6853,53.6853,53.6853,2,0
+BHYB.US,D,20240227,000000,53.7048,53.7048,53.7048,53.7048,1,0
+BHYB.US,D,20240228,000000,53.7084,53.7084,53.7084,53.7084,1,0
+BHYB.US,D,20240229,000000,53.7507,53.7507,53.7507,53.7507,1,0
+BHYB.US,D,20240301,000000,53.6173,53.6173,53.6173,53.6173,1,0
+BHYB.US,D,20240304,000000,53.6338,53.6338,53.6338,53.6338,1,0
+BHYB.US,D,20240305,000000,53.6087,53.6087,53.6087,53.6087,1,0
+BHYB.US,D,20240306,000000,53.6928,53.6928,53.6928,53.6928,1,0
+BHYB.US,D,20240307,000000,53.76,53.76,53.76,53.76,1,0
+BHYB.US,D,20240308,000000,53.8799,53.8799,53.7907,53.7907,101,0
+BHYB.US,D,20240311,000000,53.7809,53.7809,53.7809,53.7809,4,0
+BHYB.US,D,20240312,000000,53.7948,53.7948,53.7948,53.7948,1,0
+BHYB.US,D,20240313,000000,53.84,53.84,53.8258,53.8258,102,0
+BHYB.US,D,20240314,000000,53.6018,53.6018,53.6018,53.6018,1,0
+BHYB.US,D,20240315,000000,53.6057,53.6057,53.6057,53.6057,1,0
+BHYB.US,D,20240318,000000,53.6847,53.6847,53.6847,53.6847,1,0
+BHYB.US,D,20240319,000000,53.8872,53.8872,53.8872,53.8872,1,0
+BHYB.US,D,20240320,000000,54.0539,54.0539,54.0539,54.0539,4,0
+BHYB.US,D,20240321,000000,54.05,54.05,54.05,54.05,2,0
+BHYB.US,D,20240322,000000,54.0316,54.0316,54.0316,54.0316,1,0
+BHYB.US,D,20240325,000000,53.974,53.974,53.974,53.974,4,0
+BHYB.US,D,20240326,000000,53.8838,53.8838,53.8838,53.8838,1,0
+BHYB.US,D,20240327,000000,54,54.1188,53.99,54.1188,28000,0
+BHYB.US,D,20240328,000000,54.0448,54.0448,54.0448,54.0448,1,0
+BHYB.US,D,20240401,000000,53.5439,53.5439,53.5439,53.5439,6,0
+BHYB.US,D,20240402,000000,53.45,53.45,53.45,53.45,4,0
+BHYB.US,D,20240403,000000,53.37,53.4901,53.37,53.4901,18700,0
+BHYB.US,D,20240404,000000,53.4125,53.4125,53.4125,53.4125,3,0
+BHYB.US,D,20240405,000000,53.3763,53.3763,53.3763,53.3763,1,0
+BHYB.US,D,20240408,000000,53.505,53.505,53.505,53.505,1,0
+BHYB.US,D,20240409,000000,53.609,53.609,53.609,53.609,5,0
+BHYB.US,D,20240410,000000,53.1451,53.1451,53.1451,53.1451,3,0
+BHYB.US,D,20240411,000000,53.1402,53.1402,53.1402,53.1402,5,0
+BHYB.US,D,20240412,000000,53.1083,53.1083,53.1083,53.1083,2,0
+BHYB.US,D,20240415,000000,52.8094,52.8094,52.8094,52.8094,4,0
+BHYB.US,D,20240416,000000,52.6924,52.6924,52.6924,52.6924,2,0
+BHYB.US,D,20240417,000000,52.7603,52.7603,52.7603,52.7603,2,0
+BHYB.US,D,20240418,000000,52.7851,52.7851,52.7851,52.7851,2,0
+BHYB.US,D,20240419,000000,52.8691,52.8691,52.8691,52.8691,2,0
+BHYB.US,D,20240422,000000,53.1245,53.1245,53.1245,53.1245,2,0
+BHYB.US,D,20240423,000000,53.3152,53.3152,53.3152,53.3152,1,0
+BHYB.US,D,20240424,000000,53.2117,53.2117,53.2117,53.2117,3,0
+BHYB.US,D,20240425,000000,53.0839,53.0839,53.0839,53.0839,1,0
+BHYB.US,D,20240426,000000,53.2166,53.2166,53.2166,53.2166,1,0
+BHYB.US,D,20240429,000000,53.3711,53.3711,53.3711,53.3711,1,0
+BHYB.US,D,20240430,000000,53.1216,53.1216,53.1216,53.1216,1,0
+BHYB.US,D,20240501,000000,53.0376,53.0376,53.0376,53.0376,1,0
+BHYB.US,D,20240502,000000,53.239,53.239,53.239,53.239,4,0
+BHYB.US,D,20240503,000000,53.4852,53.4852,53.4852,53.4852,1,0
+BHYB.US,D,20240506,000000,53.5367,53.5367,53.5367,53.5367,2,0
+BHYB.US,D,20240507,000000,53.565,53.565,53.565,53.565,2,0
+BHYB.US,D,20240508,000000,53.42,53.42,53.42,53.42,1,0
+BHYB.US,D,20240509,000000,53.445,53.445,53.445,53.445,4,0
+BHYB.US,D,20240510,000000,53.348,53.348,53.348,53.348,1,0
+BHYB.US,D,20240513,000000,53.3464,53.3464,53.3464,53.3464,1,0
+BHYB.US,D,20240514,000000,53.4205,53.4205,53.4205,53.4205,1,0
+BHYB.US,D,20240515,000000,53.663,53.663,53.663,53.663,1,0
+BHYB.US,D,20240516,000000,53.5903,53.5903,53.5903,53.5903,5,0
+BHYB.US,D,20240517,000000,53.5527,53.5527,53.5527,53.5527,1,0
+BHYB.US,D,20240520,000000,53.546,53.546,53.546,53.546,1,0
+BHYB.US,D,20240521,000000,53.5599,53.5599,53.5599,53.5599,1,0
+BHYB.US,D,20240522,000000,53.4311,53.4311,53.4311,53.4311,1,0
+BHYB.US,D,20240523,000000,53.2962,53.2962,53.2962,53.2962,1,0
+BHYB.US,D,20240524,000000,53.45,53.45,53.45,53.45,1,0
+BHYB.US,D,20240528,000000,53.2635,53.2635,53.2635,53.2635,9,0
+BHYB.US,D,20240529,000000,53.1262,53.1262,53.1262,53.1262,2,0
+BHYB.US,D,20240530,000000,53.2794,53.2794,53.2794,53.2794,3,0
+BHYB.US,D,20240531,000000,53.4725,53.4725,53.4725,53.4725,2,0
+BHYB.US,D,20240603,000000,53.3034,53.3034,53.3034,53.3034,4,0
+BHYB.US,D,20240604,000000,53.2807,53.2807,53.2807,53.2807,1,0
+BHYB.US,D,20240605,000000,53.44,53.475,53.44,53.475,130006,0
+BHYB.US,D,20240606,000000,53.443,53.443,53.443,53.443,2,0
+BHYB.US,D,20240607,000000,53.31,53.31,53.285,53.285,375004,0
+BHYB.US,D,20240610,000000,53.3168,53.3168,53.3168,53.3168,1,0
+BHYB.US,D,20240611,000000,53.3975,53.3975,53.3975,53.3975,13,0
+BHYB.US,D,20240612,000000,53.599,53.599,53.599,53.599,17,0
+BHYB.US,D,20240613,000000,53.54,53.5953,53.54,53.5953,275000,0
+BHYB.US,D,20240614,000000,53.3407,53.3407,53.3407,53.3407,9,0
+BHYB.US,D,20240617,000000,53.421,53.421,53.421,53.421,2,0
+BHYB.US,D,20240618,000000,53.589,53.589,53.589,53.589,1,0
+BHYB.US,D,20240620,000000,53.5362,53.5362,53.5362,53.5362,1,0
+BHYB.US,D,20240621,000000,53.6615,53.6615,53.6615,53.6615,1,0
+BHYB.US,D,20240624,000000,53.6305,53.6305,53.6305,53.6305,1,0
+BHYB.US,D,20240625,000000,53.6735,53.6735,53.6735,53.6735,1,0
+BHYB.US,D,20240626,000000,53.5742,53.5742,53.5742,53.5742,1,0
+BHYB.US,D,20240627,000000,53.6101,53.6101,53.6101,53.6101,1,0
+BHYB.US,D,20240628,000000,53.5243,53.5243,53.5243,53.5243,1,0
+BHYB.US,D,20240701,000000,53.1777,53.1777,53.1777,53.1777,1,0
+BHYB.US,D,20240702,000000,53.3145,53.3145,53.3145,53.3145,2,0
+BHYB.US,D,20240703,000000,53.4457,53.4457,53.4457,53.4457,2,0
+BHYB.US,D,20240705,000000,53.642,53.642,53.642,53.642,3,0
+BHYB.US,D,20240708,000000,53.5967,53.5967,53.5967,53.5967,1,0
+BHYB.US,D,20240709,000000,53.5708,53.5708,53.5708,53.5708,3,0
+BHYB.US,D,20240710,000000,53.6588,53.6588,53.6588,53.6588,15,0
+BHYB.US,D,20240711,000000,53.84,53.8595,53.84,53.8595,275001,0
+BHYB.US,D,20240712,000000,53.995,53.995,53.995,53.995,21,0
+BHYB.US,D,20240715,000000,53.9,53.9605,53.9,53.9605,101,0
+BHYB.US,D,20240716,000000,54.1652,54.1652,54.1652,54.1652,61,0
+BHYB.US,D,20240717,000000,54.0922,54.0922,54.0922,54.0922,1,0
+BHYB.US,D,20240718,000000,53.9775,53.9775,53.9775,53.9775,14,0
+BHYB.US,D,20240719,000000,53.9451,53.9451,53.9451,53.9451,1,0
+BHYB.US,D,20240722,000000,54.1245,54.1245,54.1245,54.1245,1,0
+BHYB.US,D,20240723,000000,54.14,54.14,54.1351,54.1351,101,0
+BHYB.US,D,20240724,000000,53.9603,53.9603,53.9603,53.9603,1,0
+BHYB.US,D,20240725,000000,54.0184,54.0184,54.0184,54.0184,1,0
+BHYB.US,D,20240726,000000,54.0991,54.0991,54.0991,54.0991,90,0
+BHYB.US,D,20240729,000000,54.0271,54.0271,54.0271,54.0271,72,0
+BHYB.US,D,20240730,000000,54.048,54.048,54.048,54.048,3,0
+BHYB.US,D,20240731,000000,54.2363,54.2363,54.2363,54.2363,1,0
+BHYB.US,D,20240801,000000,54.1544,54.1544,54.1544,54.1544,72,0
+BHYB.US,D,20240802,000000,53.7187,53.7187,53.7187,53.7187,72,0
+BHYB.US,D,20240805,000000,53.4143,53.4143,53.4143,53.4143,2,0
+BHYB.US,D,20240806,000000,53.59,53.6289,53.5798,53.6289,327,0
+BHYB.US,D,20240807,000000,53.657,53.657,53.657,53.657,1,0
+BHYB.US,D,20240808,000000,53.818,53.818,53.818,53.818,1,0
+BHYB.US,D,20240809,000000,53.8,53.8193,53.8,53.8193,145,0
+BHYB.US,D,20240812,000000,53.8122,53.8122,53.8122,53.8122,16,0
+BHYB.US,D,20240813,000000,54.0453,54.0453,54.0453,54.0453,1,0
+BHYB.US,D,20240814,000000,54.1736,54.1736,54.1736,54.1736,1,0
+BHYB.US,D,20240815,000000,54.2253,54.2253,54.2253,54.2253,18,0
+BHYB.US,D,20240816,000000,54.3869,54.3869,54.3869,54.3869,41,0
+BHYB.US,D,20240819,000000,54.41,54.4734,54.41,54.4734,91502,0
+BHYB.US,D,20240820,000000,54.3603,54.3603,54.3603,54.3603,2,0
+BHYB.US,D,20240821,000000,54.4701,54.4701,54.4701,54.4701,39,0
+BHYB.US,D,20240822,000000,54.3971,54.3971,54.3971,54.3971,38,0
+BHYB.US,D,20240823,000000,54.655,54.655,54.655,54.655,1,0
+BHYB.US,D,20240826,000000,54.562,54.562,54.562,54.562,38,0
+BHYB.US,D,20240827,000000,54.6148,54.6148,54.6148,54.6148,4,0
+BHYB.US,D,20240828,000000,54.5754,54.5754,54.5754,54.5754,2,0
+BHYB.US,D,20240829,000000,54.5955,54.5955,54.5955,54.5955,3,0
+BHYB.US,D,20240830,000000,54.61,54.6237,54.61,54.6237,155000,0
+BHYB.US,D,20240903,000000,54.1711,54.1711,54.1711,54.1711,3,0
+BHYB.US,D,20240904,000000,54.3353,54.3353,54.3353,54.3353,1,0
+BHYB.US,D,20240905,000000,54.4264,54.4264,54.4264,54.4264,3,0
+BHYB.US,D,20240906,000000,54.3798,54.3798,54.3798,54.3798,1,0
+BHYB.US,D,20240909,000000,54.4674,54.4674,54.4674,54.4674,2,0
+BHYB.US,D,20240910,000000,54.3721,54.3721,54.3721,54.3721,4,0
+BHYB.US,D,20240911,000000,54.4638,54.4638,54.4638,54.4638,7,0
+BHYB.US,D,20240912,000000,54.5002,54.5002,54.5002,54.5002,1,0
+BHYB.US,D,20240913,000000,54.6641,54.6641,54.6641,54.6641,3,0
+BHYB.US,D,20240916,000000,54.7566,54.7566,54.7566,54.7566,2,0
+BHYB.US,D,20240917,000000,54.77,54.86,54.71,54.74,10000,0
+BHYB.US,D,20240918,000000,54.7649,54.7649,54.7649,54.7649,5,0
+BHYB.US,D,20240919,000000,54.9014,54.9014,54.9014,54.9014,1,0
+BHYB.US,D,20240920,000000,54.93,55.14,54.9,54.9791,14402,0
+BHYB.US,D,20240923,000000,54.8651,54.8651,54.8651,54.8651,1,0
+BHYB.US,D,20240924,000000,54.92,54.99,54.8998,54.8998,1500,0
+BHYB.US,D,20240925,000000,54.8,54.8053,54.8,54.8053,133,0
+BHYB.US,D,20240926,000000,54.8699,54.89,54.8699,54.8739,202,0
+BHYB.US,D,20240927,000000,54.9,55.02,54.9,54.9814,1312,0
+BHYB.US,D,20240930,000000,54.96,55.16,54.96,55.06,1400,0
+BHYB.US,D,20241001,000000,54.61,54.6174,54.61,54.6174,102,0
+BHYB.US,D,20241002,000000,54.5801,54.5801,54.5801,54.5801,1,0
+BHYB.US,D,20241003,000000,54.4949,54.4949,54.4949,54.4949,1,0
+BHYB.US,D,20241004,000000,54.42,54.4877,54.36,54.4877,460200,0
+BHYB.US,D,20241007,000000,54.34,54.34,54.2814,54.2814,103,0
+BHYB.US,D,20241008,000000,54.24,54.3563,54.24,54.3563,101,0
+BHYB.US,D,20241009,000000,54.28,54.2852,54.28,54.2852,105,0
+BHYB.US,D,20241010,000000,54.3099,54.3099,54.3099,54.3099,1,0
+BHYB.US,D,20241011,000000,54.31,54.3663,54.31,54.3663,141,0
+BHYB.US,D,20241014,000000,54.29,54.4041,54.29,54.4041,101,0
+BHYB.US,D,20241015,000000,54.415,54.415,54.415,54.415,1,0
+BHYB.US,D,20241016,000000,54.451,54.5324,54.38,54.5324,3792,0
+BHYB.US,D,20241017,000000,54.4249,54.4249,54.4249,54.4249,80,0
+BHYB.US,D,20241018,000000,54.49,54.504,54.49,54.504,1300251,0
+BHYB.US,D,20241021,000000,54.28,54.28,54.08,54.2702,10435,0
+BHYB.US,D,20241022,000000,54.2743,54.2743,54.2743,54.2743,21,0
+BHYB.US,D,20241023,000000,54.0804,54.112,54.05,54.0605,5000,0
+BHYB.US,D,20241024,000000,54.211,54.235,54.211,54.235,1004,0
+BHYB.US,D,20241025,000000,54.1754,54.1754,54.1754,54.1754,21,0
+BHYB.US,D,20241028,000000,54.3107,54.3107,54.3107,54.3107,1,0
+BHYB.US,D,20241029,000000,54.3178,54.3178,54.3178,54.3178,8,0
+BHYB.US,D,20241030,000000,54.2467,54.2467,54.2467,54.2467,21,0
+BHYB.US,D,20241031,000000,54.17,54.17,54.1526,54.1526,180005,0
+BHYB.US,D,20241104,000000,53.95,53.95,53.9015,53.9015,104,0
+BHYB.US,D,20241105,000000,53.91,54.0464,53.91,54.0464,101,0
+BHYB.US,D,20241106,000000,54.1295,54.1295,54.1295,54.1295,2,0
+BHYB.US,D,20241107,000000,54.21,54.3216,54.21,54.3216,103,0
+BHYB.US,D,20241108,000000,54.42,54.4656,54.42,54.4656,101,0
+BHYB.US,D,20241111,000000,54.38,54.4313,54.38,54.4313,125,0
+BHYB.US,D,20241112,000000,54.26,54.26,54.2049,54.2049,118,0
+BHYB.US,D,20241113,000000,54.26,54.26,54.2452,54.2452,101,0
+BHYB.US,D,20241114,000000,54.22,54.25,54.1548,54.1548,90102,0
+BHYB.US,D,20241115,000000,54.04,54.1101,54.04,54.1101,251,0
+BHYB.US,D,20241118,000000,54.12,54.1619,54.12,54.1619,101,0
+BHYB.US,D,20241119,000000,54.27,54.2751,54.25,54.2751,442101,0
+BHYB.US,D,20241120,000000,54.18,54.2451,54.18,54.2451,101,0
+BHYB.US,D,20241121,000000,54.29,54.29,54.2689,54.2689,142,0
+BHYB.US,D,20241122,000000,54.23,54.2375,54.23,54.2375,110,0
+BHYB.US,D,20241125,000000,54.42,54.44,54.18,54.36,401218,0
+BHYB.US,D,20241126,000000,54.33,54.35,54.33,54.35,220003,0
+BHYB.US,D,20241204,000000,54.33,54.4139,54.33,54.4139,500,0
+BHYB.US,D,20241205,000000,54.37,54.375,54.37,54.375,500,0
+BHYB.US,D,20241206,000000,54.47,54.47,54.4475,54.4475,604,0
+BHYB.US,D,20241209,000000,54.42,54.42,54.3801,54.3801,503,0
+BHYB.US,D,20241210,000000,54.35,54.385,54.35,54.385,1807,0
+BHYB.US,D,20241212,000000,54.34,54.34,54.2603,54.2603,2900,0
+BHYB.US,D,20241213,000000,54.21,54.21,54.095,54.095,1701,0
+BHYB.US,D,20241216,000000,54.16,54.2,54.14,54.1773,18509,0
+BHYB.US,D,20241217,000000,54.1,54.1494,54.09,54.1494,3000,0
+BHYB.US,D,20250108,000000,53.575,53.6,53.56,53.57,201027,0
+BHYB.US,D,20250115,000000,53.76,53.8453,53.76,53.8453,200,0
+BHYB.US,D,20250117,000000,53.9523,53.9617,53.9523,53.9617,100,0
+BHYB.US,D,20250204,000000,53.8801,53.9448,53.72,53.9448,228,0
+BHYB.US,D,20250310,000000,53.75,53.77,53.7343,53.7343,1440,0
+BHYB.US,D,20250312,000000,53.635,53.66,53.6025,53.6025,704,0
+BHYB.US,D,20250319,000000,53.67,53.8808,53.67,53.8808,7163,0
+BHYB.US,D,20250321,000000,53.77,53.7861,53.77,53.7861,204,0
+BHYB.US,D,20250324,000000,53.925,53.93,53.9,53.9151,1622,0
+BHYB.US,D,20250327,000000,53.61,53.64,53.61,53.62,369,0
+BHYB.US,D,20250402,000000,53.3813,53.4592,53.3813,53.4592,101,0
+BHYB.US,D,20250403,000000,52.82,52.9207,52.7,52.9207,4772,0
+BHYB.US,D,20250411,000000,51.83,52.1141,51.83,52.1141,204,0
+BHYB.US,D,20250605,000000,53.73,53.73,53.68,53.68,340022,0
+BHYB.US,D,20250624,000000,54.2365,54.245,54.2365,54.245,192,0
+BHYB.US,D,20250627,000000,54.41,54.41,54.374,54.374,1213,0
+BHYB.US,D,20250702,000000,54.17,54.2831,54.17,54.2831,316,0
+BHYB.US,D,20250707,000000,54.23,54.23,54.13,54.23,829,0
+BHYB.US,D,20250708,000000,54.05,54.05,54.03,54.03,206,0
+BHYB.US,D,20250709,000000,54.06,54.15,54.06,54.15,135,0
+BHYB.US,D,20250710,000000,54.1,54.1299,54.1,54.1299,116,0
+BHYB.US,D,20250711,000000,54.02,54.03,54.02,54.03,115,0
+BHYB.US,D,20250714,000000,54.01,54.08,54.01,54.08,153,0
+BHYB.US,D,20250715,000000,54.03,54.03,53.94,53.943,190106,0
+BHYB.US,D,20250717,000000,54.06,54.1,54.06,54.1,114,0
+BHYB.US,D,20250722,000000,54.2708,54.31,54.2708,54.31,474,0
+BHYB.US,D,20250725,000000,54.39,54.41,54.35,54.35,200274,0
+BHYB.US,D,20250730,000000,54.36,54.36,54.2759,54.2759,353,0
+BHYB.US,D,20250807,000000,54.16,54.198,54.16,54.198,291,0
+BHYB.US,D,20250812,000000,54.3,54.31,54.3,54.31,285,0
+BHYB.US,D,20250813,000000,54.44,54.4422,54.43,54.4422,4380037,0
+BHYB.US,D,20250814,000000,54.35,54.37,54.3311,54.3311,313012,0
+BHYB.US,D,20250819,000000,54.31,54.3107,54.31,54.3107,1114,0
+BHYB.US,D,20250822,000000,54.29,54.5906,54.29,54.5906,316,0
+BHYB.US,D,20250828,000000,54.69,54.7296,54.68,54.7,239559,0
+BHYB.US,D,20250902,000000,54.23,54.23,54.2165,54.2165,124,0
+BHYB.US,D,20250903,000000,54.37,54.72,54.37,54.72,2865,0
+BHYB.US,D,20250904,000000,54.46,54.46,54.46,54.46,441,0
+BHYB.US,D,20250908,000000,54.65,54.65,54.6303,54.6303,1144,0
+BHYB.US,D,20250911,000000,54.71,54.784,54.71,54.784,617,0
+BHYB.US,D,20250918,000000,54.835,54.8372,54.835,54.8372,112,0
+BHYB.US,D,20250922,000000,54.925,54.9264,54.925,54.9264,115,0
+BHYB.US,D,20250926,000000,54.755,54.81,54.755,54.81,753,0
+BHYB.US,D,20251001,000000,54.63,54.6758,54.63,54.6758,130015,0
+BHYB.US,D,20251003,000000,54.664,54.671,54.664,54.671,516,0
+BHYB.US,D,20251006,000000,54.65,54.6594,54.65,54.6594,414,0
+BHYB.US,D,20251008,000000,54.58,54.5801,54.53,54.53,301,0
+BHYB.US,D,20251015,000000,54.64,54.64,54.6027,54.6027,512012,0
+BHYB.US,D,20251016,000000,54.4872,54.4895,54.4872,54.4895,1134,0
+BHYB.US,D,20251021,000000,54.6975,54.6975,54.6669,54.6669,124,0
+BHYB.US,D,20251027,000000,54.93,54.99,54.93,54.99,712,0
+BHYB.US,D,20251105,000000,54.2301,54.65,54.2301,54.3882,11118,0
+BHYB.US,D,20251110,000000,54.448,54.5404,54.448,54.5404,761,0
+BHYB.US,D,20251113,000000,54.37,54.37,54.3103,54.3103,598,0
+BHYB.US,D,20251114,000000,54.1775,54.32,54.17,54.32,740,0
+BHYB.US,D,20251117,000000,54.246,54.295,54.2081,54.2081,2822,0
+BHYB.US,D,20251124,000000,54.5192,54.55,54.5,54.5446,1871,0
+BHYB.US,D,20251202,000000,54.46,54.55,54.46,54.55,467,0
+BHYB.US,D,20251204,000000,54.52,54.5732,54.52,54.5732,7250228,0
+BHYB.US,D,20251205,000000,54.63,54.63,54.59,54.59,101080,0
+BHYB.US,D,20251208,000000,54.5064,54.5064,54.4483,54.4852,591,0
+BHYB.US,D,20251209,000000,54.4522,54.4522,54.37,54.42,1448,0
+BHYB.US,D,20251210,000000,54.46,54.61,54.459,54.58,502,0
+BHYB.US,D,20251211,000000,54.6,54.6,54.5501,54.59,508,0
+BHYB.US,D,20251216,000000,54.49,54.5687,54.49,54.5687,111,0
+BHYB.US,D,20251217,000000,54.51,54.5325,54.51,54.5233,667,0
+BHYB.US,D,20251218,000000,54.66,54.66,54.625,54.6479,661,0
+BHYB.US,D,20251219,000000,54.71,54.71,54.63,54.63,362,0
+BHYB.US,D,20251222,000000,54.35,54.37,54.35,54.37,318,0
+BHYB.US,D,20251224,000000,54.5186,54.5186,54.51,54.51,111,0
+BHYB.US,D,20251226,000000,54.54,54.54,54.49,54.49,148,0
+BHYB.US,D,20260102,000000,54.535,54.535,54.5234,54.5234,431,0
+BHYB.US,D,20260105,000000,54.6741,54.7,54.6741,54.69,1150,0
+BHYB.US,D,20260106,000000,54.67,54.69,54.67,54.69,4300008,0
+BHYB.US,D,20260107,000000,54.7,54.7187,54.67,54.67,480,0
+BHYB.US,D,20260108,000000,54.67,54.69,54.67,54.69,1517108,0
+BHYB.US,D,20260109,000000,54.75,54.75,54.72,54.7362,322,0
+BHYB.US,D,20260113,000000,54.7398,54.7671,54.7398,54.7671,658719,0
+BHYB.US,D,20260114,000000,54.725,54.7851,54.725,54.7851,483,0
+BHYB.US,D,20260120,000000,54.7,54.74,54.6792,54.6887,999,0
+BHYB.US,D,20260122,000000,54.83,54.8507,54.81,54.8507,729149,0
+BHYB.US,D,20260123,000000,54.8,54.82,54.77,54.82,6159,0
+BHYB.US,D,20260126,000000,54.81,54.81,54.7999,54.7999,1365,0
+BHYB.US,D,20260127,000000,54.85,54.87,54.85,54.855,2020,0
+BHYB.US,D,20260128,000000,54.8,54.8,54.79,54.79,1260,0
+BHYB.US,D,20260129,000000,54.76,54.83,54.76,54.76,3391,0
+BHYB.US,D,20260130,000000,54.83,54.83,54.8198,54.8198,2237,0
+BHYB.US,D,20260202,000000,54.6212,54.6212,54.6101,54.6101,347,0
+BHYB.US,D,20260203,000000,54.73,54.73,54.47,54.6097,925,0
+BHYB.US,D,20260205,000000,54.49,54.5181,54.49,54.5181,191,0
+BHYB.US,D,20260210,000000,54.81,54.81,54.72,54.72,1326,0
+BHYB.US,D,20260211,000000,54.68,54.6999,54.6798,54.6798,2192669,0
+BHYB.US,D,20260212,000000,54.76,54.76,54.6933,54.6933,961,0
+BHYB.US,D,20260213,000000,54.75,54.75,54.6807,54.6807,3412,0
+BHYB.US,D,20260217,000000,54.72,54.75,54.68,54.68,3510,0
+BHYB.US,D,20260218,000000,54.77,54.78,54.73,54.77,2944,0

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

@@ -0,0 +1,307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIGY.US,D,20241122,000000,50.15,50.21,49.99,50.1677,13375,0
+BIGY.US,D,20241125,000000,50.5,50.74,50,50.0637,28145,0
+BIGY.US,D,20241126,000000,50.32,50.33,50.1501,50.3025,5407,0
+BIGY.US,D,20241127,000000,50.3133,50.37,50.13,50.34,3321,0
+BIGY.US,D,20241129,000000,50.2688,50.76,50.2688,50.6653,2387,0
+BIGY.US,D,20241202,000000,50.86,50.96,50.762,50.8699,8683,0
+BIGY.US,D,20241203,000000,50.87,51.04,50.87,51.0097,8298,0
+BIGY.US,D,20241204,000000,51.35,51.52,51.06,51.4898,7080,0
+BIGY.US,D,20241205,000000,51.54,51.61,51.3887,51.4751,17801,0
+BIGY.US,D,20241206,000000,51.49,51.8,51.4293,51.5638,16382,0
+BIGY.US,D,20241209,000000,51.3268,51.67,51.25,51.2776,6337,0
+BIGY.US,D,20241210,000000,51.56,51.56,51.11,51.1369,7973,0
+BIGY.US,D,20241211,000000,51.32,51.93,51.31,51.6208,7622,0
+BIGY.US,D,20241212,000000,51.4453,51.53,51.34,51.3748,5229,0
+BIGY.US,D,20241213,000000,51.6,51.6,51.265,51.43,3897,0
+BIGY.US,D,20241216,000000,51.55,51.74,51.45,51.5947,6230,0
+BIGY.US,D,20241217,000000,51.59,51.59,51.2442,51.4646,5107,0
+BIGY.US,D,20241218,000000,51.475,51.7,50.13,50.2702,8005,0
+BIGY.US,D,20241219,000000,51.89,51.89,50.1687,50.1687,4855,0
+BIGY.US,D,20241220,000000,49.84,50.9299,49.825,50.5401,2512,0
+BIGY.US,D,20241223,000000,50.86,51.17,50.545,51.15,12039,0
+BIGY.US,D,20241224,000000,51.27,51.6079,51.27,51.6079,7958,0
+BIGY.US,D,20241226,000000,51.62,51.7,51.53,51.6571,3119,0
+BIGY.US,D,20241227,000000,51.2,51.25,50.77,51.0394,6127,0
+BIGY.US,D,20241230,000000,50.5,50.899,50.335,50.6627,6296,0
+BIGY.US,D,20241231,000000,50.59,50.65,50.2612,50.2612,3556,0
+BIGY.US,D,20250102,000000,50.3014,51.45,49.9,50.2222,6431,0
+BIGY.US,D,20250103,000000,50.749,50.92,50.6,50.8598,3655,0
+BIGY.US,D,20250106,000000,51.42,51.55,51.19,51.3264,18962,0
+BIGY.US,D,20250107,000000,51.43,51.58,50.73,50.753,13497,0
+BIGY.US,D,20250108,000000,50.19,50.63,49.95,50.1924,6118,0
+BIGY.US,D,20250110,000000,49.8608,49.95,49.45,49.45,9554,0
+BIGY.US,D,20250113,000000,49.0093,49.4644,48.9918,49.4644,5365,0
+BIGY.US,D,20250114,000000,49.34,49.4388,49,49.1962,4999,0
+BIGY.US,D,20250115,000000,49.8381,50.238,49.8381,50.238,7194,0
+BIGY.US,D,20250116,000000,50.1,50.1,49.9082,49.9082,3685,0
+BIGY.US,D,20250117,000000,50.35,50.5,50.35,50.3627,3923,0
+BIGY.US,D,20250121,000000,50.331,50.935,50.33,50.6611,4892,0
+BIGY.US,D,20250122,000000,51.1455,51.27,51.1455,51.2615,1818,0
+BIGY.US,D,20250123,000000,51.2,51.4017,51.15,51.4017,1269,0
+BIGY.US,D,20250124,000000,51.555,51.6358,51.25,51.3065,4912,0
+BIGY.US,D,20250127,000000,50.04,50.35,49.8515,50.0973,18552,0
+BIGY.US,D,20250128,000000,50.1,51.04,50.1,50.9396,5274,0
+BIGY.US,D,20250129,000000,50.68,50.68,50.47,50.6696,2709,0
+BIGY.US,D,20250130,000000,50.985,50.99,50.5,50.92,4882,0
+BIGY.US,D,20250131,000000,51.1341,51.34,50.7,50.703,5525,0
+BIGY.US,D,20250203,000000,49.93,50.44,49.87,50.2881,9650,0
+BIGY.US,D,20250204,000000,50.39,50.7582,50.39,50.751,9179,0
+BIGY.US,D,20250205,000000,50.0757,50.3108,49.9345,50.3108,3798,0
+BIGY.US,D,20250206,000000,50.45,50.5806,50.42,50.5806,2996,0
+BIGY.US,D,20250207,000000,50.66,50.71,50.0704,50.1481,4748,0
+BIGY.US,D,20250210,000000,50.46,50.5991,50.39,50.5102,5738,0
+BIGY.US,D,20250211,000000,50.431,50.58,50.431,50.4988,4207,0
+BIGY.US,D,20250212,000000,50.36,50.62,50.34,50.408,3136,0
+BIGY.US,D,20250213,000000,50.5423,50.8766,50.5423,50.8766,4340,0
+BIGY.US,D,20250214,000000,50.97,51.0008,50.82,51.0008,6153,0
+BIGY.US,D,20250218,000000,51.02,51.1,50.8514,50.9335,4560,0
+BIGY.US,D,20250219,000000,50.9472,51.12,50.89,51.1196,2384,0
+BIGY.US,D,20250220,000000,50.7105,50.8561,50.45,50.8561,2256,0
+BIGY.US,D,20250221,000000,50.77,50.77,50.14,50.14,3599,0
+BIGY.US,D,20250224,000000,49.87,50.12,49.8,50.12,2624,0
+BIGY.US,D,20250225,000000,49.34,49.52,49.25,49.3856,3680,0
+BIGY.US,D,20250226,000000,49.6,49.85,49.47,49.545,2622,0
+BIGY.US,D,20250227,000000,49.9,49.9,48.64,48.7225,2481,0
+BIGY.US,D,20250228,000000,48.6,49.287,48.45,49.287,10686,0
+BIGY.US,D,20250303,000000,49.48,49.48,48.14,48.2539,6456,0
+BIGY.US,D,20250304,000000,47.99,48.57,47.59,48.089,6383,0
+BIGY.US,D,20250305,000000,47.5118,48.129,47.5,48.077,4337,0
+BIGY.US,D,20250306,000000,47.5,48.58,47.11,47.2321,1577,0
+BIGY.US,D,20250307,000000,47.32,47.4477,46.641,47.4249,8291,0
+BIGY.US,D,20250310,000000,46.6015,46.75,45.45,45.7927,7324,0
+BIGY.US,D,20250311,000000,45.8,45.92,45.3601,45.7517,4730,0
+BIGY.US,D,20250312,000000,45.95,46.26,45.83,46.1688,2980,0
+BIGY.US,D,20250313,000000,45.5615,45.92,45.2701,45.352,1898,0
+BIGY.US,D,20250314,000000,45.88,46.38,45.7486,46.38,3739,0
+BIGY.US,D,20250317,000000,46.42,46.5512,46.181,46.5166,3095,0
+BIGY.US,D,20250318,000000,45.7,46.33,45.7,45.8499,1054,0
+BIGY.US,D,20250319,000000,46.28,46.63,46.16,46.4242,3085,0
+BIGY.US,D,20250320,000000,46.566,46.566,46.245,46.3773,1530,0
+BIGY.US,D,20250321,000000,46.0669,46.5875,46.0669,46.5875,3392,0
+BIGY.US,D,20250324,000000,47.13,47.393,47.1248,47.393,4041,0
+BIGY.US,D,20250325,000000,47.3983,47.55,47.39,47.5183,2735,0
+BIGY.US,D,20250326,000000,47.145,47.145,46.7888,46.7888,1092,0
+BIGY.US,D,20250327,000000,46.5619,46.76,46.5619,46.6522,983,0
+BIGY.US,D,20250328,000000,46.441,46.441,45.65,45.7342,1624,0
+BIGY.US,D,20250331,000000,45.0349,45.8474,44.9685,45.8474,1385,0
+BIGY.US,D,20250401,000000,46,46.14,45.76,46.0393,3237,0
+BIGY.US,D,20250402,000000,45.0616,45.8673,45.01,45.8673,3594,0
+BIGY.US,D,20250403,000000,44.35,44.61,43.6801,43.6801,2802,0
+BIGY.US,D,20250404,000000,42.341,42.62,41.2918,41.2918,7730,0
+BIGY.US,D,20250407,000000,40.165,41.66,40,41.2384,3004,0
+BIGY.US,D,20250408,000000,42.67,42.92,40.6,40.6,2600,0
+BIGY.US,D,20250409,000000,40.62,44.82,40.62,44.6639,5355,0
+BIGY.US,D,20250410,000000,42.52,43.18,42.52,43.0883,1667,0
+BIGY.US,D,20250411,000000,43.16,43.96,43.16,43.8884,2185,0
+BIGY.US,D,20250414,000000,44.44,44.44,44.164,44.164,1280,0
+BIGY.US,D,20250415,000000,44.22,44.3422,44.1651,44.1651,1885,0
+BIGY.US,D,20250416,000000,43.3904,43.3904,42.9567,42.9567,853,0
+BIGY.US,D,20250417,000000,42.88,43.09,42.88,42.9346,508,0
+BIGY.US,D,20250421,000000,41.951,41.9757,41.55,41.959,723,0
+BIGY.US,D,20250422,000000,42.675,43.04,42.675,42.9268,2457,0
+BIGY.US,D,20250423,000000,44.14,44.14,43.7921,43.7921,552,0
+BIGY.US,D,20250424,000000,44.18,44.6235,44.18,44.6235,2936,0
+BIGY.US,D,20250425,000000,44.876,45.1933,44.876,45.1529,1860,0
+BIGY.US,D,20250428,000000,45.2072,45.2072,44.81,45.1744,1388,0
+BIGY.US,D,20250429,000000,45.1385,45.39,45.1385,45.3305,1628,0
+BIGY.US,D,20250430,000000,44.61,45.343,44.5813,45.343,1236,0
+BIGY.US,D,20250501,000000,46.0231,46.0231,45.7932,45.7932,1996,0
+BIGY.US,D,20250502,000000,46.29,46.72,46.29,46.326,1805,0
+BIGY.US,D,20250505,000000,46.14,46.28,46.02,46.0946,2309,0
+BIGY.US,D,20250506,000000,45.71,45.97,45.65,45.8387,2838,0
+BIGY.US,D,20250507,000000,45.29,45.58,45.28,45.4435,3609,0
+BIGY.US,D,20250508,000000,45.54,45.8701,45.54,45.6945,1745,0
+BIGY.US,D,20250509,000000,45.84,45.85,45.5712,45.6516,2463,0
+BIGY.US,D,20250512,000000,46.82,47.11,46.78,46.99,4680,0
+BIGY.US,D,20250513,000000,47.0499,47.2899,47.0499,47.2366,1809,0
+BIGY.US,D,20250514,000000,47.3,47.37,47.23,47.37,1984,0
+BIGY.US,D,20250515,000000,47.09,47.3101,47.09,47.3101,1638,0
+BIGY.US,D,20250516,000000,47.391,47.5866,47.35,47.5866,2343,0
+BIGY.US,D,20250519,000000,47.39,47.5956,47.39,47.5956,1482,0
+BIGY.US,D,20250520,000000,47.5,47.57,47.35,47.4479,6605,0
+BIGY.US,D,20250521,000000,47.43,47.605,46.8754,46.9259,1827,0
+BIGY.US,D,20250522,000000,47.21,47.21,46.9947,46.9947,680,0
+BIGY.US,D,20250523,000000,46.628,46.68,46.628,46.6402,1385,0
+BIGY.US,D,20250527,000000,47.2714,47.61,47.2714,47.5788,2165,0
+BIGY.US,D,20250528,000000,47.59,47.64,47.4698,47.4698,2012,0
+BIGY.US,D,20250529,000000,47.81,48,47.711,47.7664,1454,0
+BIGY.US,D,20250530,000000,47.59,47.7553,47.42,47.7553,1381,0
+BIGY.US,D,20250602,000000,47.56,48.09,47.56,48.09,2875,0
+BIGY.US,D,20250603,000000,48.13,48.45,48.06,48.3448,10920,0
+BIGY.US,D,20250604,000000,48.04,48.045,47.9,47.967,3336,0
+BIGY.US,D,20250605,000000,47.91,48.1001,47.5816,47.5816,2040,0
+BIGY.US,D,20250606,000000,47.98,48.11,47.95,48.0371,2995,0
+BIGY.US,D,20250609,000000,48.07,48.18,48.061,48.1536,1603,0
+BIGY.US,D,20250610,000000,48.29,48.52,48.29,48.4326,765,0
+BIGY.US,D,20250611,000000,48.514,48.514,48.3093,48.3093,902,0
+BIGY.US,D,20250612,000000,48.2307,48.4556,48.2307,48.4556,519,0
+BIGY.US,D,20250613,000000,48,48.0147,47.958,48.0147,666,0
+BIGY.US,D,20250616,000000,48.59,48.65,48.5,48.5179,6068,0
+BIGY.US,D,20250617,000000,48.42,48.4202,48.251,48.251,941,0
+BIGY.US,D,20250618,000000,48.35,48.35,48.3064,48.3064,1026,0
+BIGY.US,D,20250620,000000,48.439,48.439,48,48.1481,1780,0
+BIGY.US,D,20250623,000000,48.16,48.5781,48.16,48.5781,4144,0
+BIGY.US,D,20250624,000000,48.951,49.1015,48.951,49.0632,1867,0
+BIGY.US,D,20250625,000000,49.13,49.175,49.12,49.1558,1590,0
+BIGY.US,D,20250626,000000,49.3,49.4406,49.3,49.4406,2467,0
+BIGY.US,D,20250630,000000,49.81,49.85,49.68,49.8316,2265,0
+BIGY.US,D,20250701,000000,49.7352,49.82,49.65,49.7134,10105,0
+BIGY.US,D,20250702,000000,49.161,49.4706,49.16,49.4706,3233,0
+BIGY.US,D,20250703,000000,49.57,49.81,49.56,49.7771,7810,0
+BIGY.US,D,20250707,000000,49.555,49.67,49.43,49.4774,4324,0
+BIGY.US,D,20250708,000000,49.6,49.6,49.4993,49.4993,1674,0
+BIGY.US,D,20250709,000000,49.5836,49.7146,49.56,49.7146,1103,0
+BIGY.US,D,20250710,000000,49.779,49.85,49.779,49.8096,1991,0
+BIGY.US,D,20250711,000000,49.75,49.8,49.7429,49.7429,1082,0
+BIGY.US,D,20250714,000000,49.74,49.87,49.6445,49.7383,2781,0
+BIGY.US,D,20250715,000000,49.95,50.0499,49.8663,49.8663,2114,0
+BIGY.US,D,20250716,000000,49.8,49.9869,49.78,49.9869,999,0
+BIGY.US,D,20250717,000000,50.05,50.22,50.05,50.1713,2085,0
+BIGY.US,D,20250718,000000,50.14,50.165,50.0501,50.1152,2270,0
+BIGY.US,D,20250721,000000,50.34,50.47,50.13,50.2956,3326,0
+BIGY.US,D,20250722,000000,50.05,50.15,50.05,50.1482,871,0
+BIGY.US,D,20250723,000000,50.19,50.419,50.19,50.4115,1229,0
+BIGY.US,D,20250724,000000,50.6572,50.6572,50.49,50.635,917,0
+BIGY.US,D,20250728,000000,50.88,50.99,50.88,50.9438,2915,0
+BIGY.US,D,20250729,000000,50.8101,51.12,50.8078,50.8078,1434,0
+BIGY.US,D,20250730,000000,50.86,50.89,50.6412,50.7546,1255,0
+BIGY.US,D,20250731,000000,51.0961,51.46,50.6764,50.6764,4377,0
+BIGY.US,D,20250801,000000,50.04,50.165,49.77,49.9468,3442,0
+BIGY.US,D,20250804,000000,50.35,50.52,50.35,50.486,2078,0
+BIGY.US,D,20250805,000000,50.5,50.51,50.29,50.3271,4500,0
+BIGY.US,D,20250806,000000,50.08,50.34,49.99,50.2704,3096,0
+BIGY.US,D,20250807,000000,50.35,50.35,49.9506,50.095,1419,0
+BIGY.US,D,20250808,000000,50.3452,50.62,50.3452,50.5487,2662,0
+BIGY.US,D,20250811,000000,50.55,50.69,50.4254,50.4254,1675,0
+BIGY.US,D,20250812,000000,50.75,50.9058,50.75,50.9058,861,0
+BIGY.US,D,20250813,000000,50.98,50.9811,50.9,50.9811,925,0
+BIGY.US,D,20250814,000000,50.96,51.1822,50.96,51.1822,2869,0
+BIGY.US,D,20250815,000000,51.231,51.28,51.2,51.2486,2364,0
+BIGY.US,D,20250818,000000,51.26,51.26,51.16,51.2356,1996,0
+BIGY.US,D,20250819,000000,51.12,51.23,50.68,50.7377,5810,0
+BIGY.US,D,20250820,000000,50.19,50.5569,50.19,50.5569,851,0
+BIGY.US,D,20250821,000000,50.343,50.3624,50.33,50.3624,1215,0
+BIGY.US,D,20250822,000000,50.63,51.1389,50.63,51.0251,5281,0
+BIGY.US,D,20250825,000000,51.01,51.47,50.98,51.006,2950,0
+BIGY.US,D,20250826,000000,51.0587,51.1413,51.03,51.1413,1114,0
+BIGY.US,D,20250827,000000,51.2798,51.35,51.2021,51.3017,3945,0
+BIGY.US,D,20250828,000000,51.439,51.5887,51.25,51.5259,2277,0
+BIGY.US,D,20250829,000000,51.36,51.36,51.08,51.1101,2668,0
+BIGY.US,D,20250902,000000,50.71,50.95,50.54,50.9251,14496,0
+BIGY.US,D,20250903,000000,50.59,50.64,50.5,50.6116,6963,0
+BIGY.US,D,20250904,000000,50.7899,51.0291,50.7006,51.0291,7860,0
+BIGY.US,D,20250905,000000,51.149,51.3,50.885,50.8911,1459,0
+BIGY.US,D,20250908,000000,51.17,51.255,50.93,51.1183,2499,0
+BIGY.US,D,20250909,000000,51.25,51.3787,51.25,51.3787,889,0
+BIGY.US,D,20250910,000000,51.665,51.74,51.5588,51.5588,2639,0
+BIGY.US,D,20250911,000000,51.74,51.82,51.69,51.7741,2481,0
+BIGY.US,D,20250912,000000,51.94,52.01,51.88,51.9149,3579,0
+BIGY.US,D,20250915,000000,52.03,52.23,51.92,52.1428,20061,0
+BIGY.US,D,20250916,000000,52.3355,52.35,52.21,52.2632,4513,0
+BIGY.US,D,20250917,000000,52.145,52.1839,51.86,52.1552,18002,0
+BIGY.US,D,20250918,000000,52.21,52.43,52.21,52.2657,2675,0
+BIGY.US,D,20250919,000000,52.41,52.92,52.3098,52.5249,3891,0
+BIGY.US,D,20250922,000000,52.58,52.8374,52.55,52.8374,1541,0
+BIGY.US,D,20250923,000000,52.695,52.695,52.39,52.4131,1736,0
+BIGY.US,D,20250924,000000,52.41,52.41,52.1755,52.2668,2230,0
+BIGY.US,D,20250925,000000,51.835,52.0799,51.835,52.0422,1243,0
+BIGY.US,D,20250926,000000,52.01,52.28,51.9385,52.2035,7192,0
+BIGY.US,D,20250929,000000,52.277,52.42,52.2011,52.2119,9809,0
+BIGY.US,D,20250930,000000,52.24,52.4556,52.209,52.4556,2635,0
+BIGY.US,D,20251001,000000,52.4,52.71,52.38,52.6903,1652,0
+BIGY.US,D,20251002,000000,52.73,52.78,52.570797,52.6982,3170,0
+BIGY.US,D,20251003,000000,52.8479,52.89,52.6569,52.6569,4494,0
+BIGY.US,D,20251006,000000,52.59,52.92,52.59,52.8969,8666,0
+BIGY.US,D,20251007,000000,52.98,52.98,52.675,52.7468,5456,0
+BIGY.US,D,20251008,000000,52.43,52.5645,52.42,52.5645,7882,0
+BIGY.US,D,20251009,000000,52.57,52.62,52.4,52.5318,3251,0
+BIGY.US,D,20251010,000000,52.63,52.75,51.1961,51.1961,9950,0
+BIGY.US,D,20251013,000000,51.86,52.1,51.86,52.0643,4823,0
+BIGY.US,D,20251014,000000,51.4,52.1399,51.37,51.8003,8729,0
+BIGY.US,D,20251015,000000,52.19,52.43,51.9014,52.0105,5951,0
+BIGY.US,D,20251016,000000,52.35,52.39,51.715,51.9111,4778,0
+BIGY.US,D,20251017,000000,51.92,52.2583,51.83,52.2278,2286,0
+BIGY.US,D,20251020,000000,52.445,52.86,52.445,52.8137,7883,0
+BIGY.US,D,20251021,000000,52.8415,52.89,52.71,52.79,10295,0
+BIGY.US,D,20251022,000000,52.7,52.8,52.2881,52.5113,10442,0
+BIGY.US,D,20251023,000000,52.6,52.8799,52.58,52.776,3145,0
+BIGY.US,D,20251024,000000,53.18,53.32,53.14,53.2454,7071,0
+BIGY.US,D,20251027,000000,53.6884,53.9631,53.6884,53.9631,4200,0
+BIGY.US,D,20251028,000000,54.0701,54.459,54.0701,54.3248,4373,0
+BIGY.US,D,20251029,000000,54.5905,54.639,54.3,54.4508,5949,0
+BIGY.US,D,20251030,000000,54.03,54.38,53.945,53.98,5144,0
+BIGY.US,D,20251031,000000,54.18,54.53,54.1161,54.1161,10324,0
+BIGY.US,D,20251103,000000,54.3,54.44,54.174,54.23,7476,0
+BIGY.US,D,20251104,000000,53.8947,53.979,53.5607,53.5607,8828,0
+BIGY.US,D,20251105,000000,52.9201,53.43,52.91,53.25,12486,0
+BIGY.US,D,20251106,000000,53.0804,53.19,52.52,52.5725,9556,0
+BIGY.US,D,20251107,000000,52.33,52.51,51.84,52.51,8168,0
+BIGY.US,D,20251110,000000,53.05,53.3353,52.97,53.3353,7786,0
+BIGY.US,D,20251111,000000,53.29,53.49,53.15,53.45,5934,0
+BIGY.US,D,20251112,000000,53.5599,53.67,53.1501,53.3591,9659,0
+BIGY.US,D,20251113,000000,53.15,53.24,52.46,52.5159,15459,0
+BIGY.US,D,20251114,000000,52,52.84,51.8263,52.5695,10458,0
+BIGY.US,D,20251117,000000,52.65,52.84,52.24,52.2724,10748,0
+BIGY.US,D,20251118,000000,52.1,52.1,51.51,51.8162,9637,0
+BIGY.US,D,20251119,000000,51.72,52.36,51.72,52.0338,7034,0
+BIGY.US,D,20251120,000000,52.74,53.09,51.5,51.5144,17049,0
+BIGY.US,D,20251121,000000,51.56,52.149,51.41,51.751,12811,0
+BIGY.US,D,20251124,000000,52.29,52.7599,52.29,52.71,8843,0
+BIGY.US,D,20251125,000000,52.575,53.0582,52.39,53.0582,37013,0
+BIGY.US,D,20251126,000000,53.24,53.74,53.17,53.3503,27857,0
+BIGY.US,D,20251128,000000,53.29,53.44,53.2,53.4369,14102,0
+BIGY.US,D,20251201,000000,53.192,53.529,53.192,53.42,22788,0
+BIGY.US,D,20251202,000000,53.4605,53.7199,53.4,53.5,13464,0
+BIGY.US,D,20251203,000000,52.71,53.13,52.62,53.0331,24413,0
+BIGY.US,D,20251204,000000,53.16,53.39,52.7693,52.9639,17571,0
+BIGY.US,D,20251205,000000,53.15,53.39,52.9922,53.0495,8472,0
+BIGY.US,D,20251208,000000,53.105,53.16,52.76,52.9,10115,0
+BIGY.US,D,20251209,000000,52.68,53.06,52.66,52.9878,6152,0
+BIGY.US,D,20251210,000000,52.9,53.13,52.79,53.13,4737,0
+BIGY.US,D,20251211,000000,52.75,53.0062,52.63,53.0062,4713,0
+BIGY.US,D,20251212,000000,53,53.06,52.52,52.6208,20692,0
+BIGY.US,D,20251215,000000,52.88,52.96,52.41,52.496,5193,0
+BIGY.US,D,20251216,000000,52.5,52.59,52.2585,52.5227,7493,0
+BIGY.US,D,20251217,000000,52.55,52.55,51.8606,51.8606,7960,0
+BIGY.US,D,20251218,000000,52.193,52.4799,52.1,52.2745,6378,0
+BIGY.US,D,20251219,000000,52.4301,52.7799,52.4301,52.7716,9793,0
+BIGY.US,D,20251222,000000,53,53,52.771,52.9533,15329,0
+BIGY.US,D,20251223,000000,53.01,53.289,52.94,53.239,7162,0
+BIGY.US,D,20251224,000000,53.34,53.44,53.31,53.3727,2116,0
+BIGY.US,D,20251226,000000,53.4496,53.489,53.18,53.449,12061,0
+BIGY.US,D,20251229,000000,53.36,53.36,53.17,53.2718,9950,0
+BIGY.US,D,20251230,000000,53.255,53.675,53.235,53.31,51599,0
+BIGY.US,D,20251231,000000,52.81,53.4913,52.5251,52.5251,34380,0
+BIGY.US,D,20260102,000000,52.65,52.94,52.22,52.4016,19948,0
+BIGY.US,D,20260105,000000,52.74,52.78,52.5,52.5304,16323,0
+BIGY.US,D,20260106,000000,52.6289,52.78,52.3901,52.62,13180,0
+BIGY.US,D,20260107,000000,52.55,53.15,52.55,52.66,16928,0
+BIGY.US,D,20260108,000000,52.66,52.73,52.39,52.57,12179,0
+BIGY.US,D,20260109,000000,52.53,52.8,52.53,52.72,11120,0
+BIGY.US,D,20260112,000000,52.57,52.94,52.46,52.8005,18866,0
+BIGY.US,D,20260113,000000,52.7072,52.88,52.42,52.51,13932,0
+BIGY.US,D,20260114,000000,52.1,52.24,51.91,52.1704,10687,0
+BIGY.US,D,20260115,000000,52.3202,52.34,52,52.0927,8724,0
+BIGY.US,D,20260116,000000,52.2294,52.2799,52,52.13,7362,0
+BIGY.US,D,20260120,000000,51.34,51.5,50.99,51.03,31218,0
+BIGY.US,D,20260121,000000,51.28,51.69,51.0392,51.52,8091,0
+BIGY.US,D,20260122,000000,51.9,51.9,51.66,51.77,6193,0
+BIGY.US,D,20260123,000000,51.75,52.1064,51.74,51.95,4905,0
+BIGY.US,D,20260126,000000,52.19,52.45,51.98,52.3591,12754,0
+BIGY.US,D,20260127,000000,52.4399,52.5099,52.389,52.41,7953,0
+BIGY.US,D,20260128,000000,52.5544,52.593,52.31,52.46,15926,0
+BIGY.US,D,20260129,000000,52.46,52.52,51.81,52.49,15973,0
+BIGY.US,D,20260130,000000,52.38,52.5,52.17,52.5,8421,0
+BIGY.US,D,20260202,000000,52.3001,52.92,52.3001,52.81,20587,0
+BIGY.US,D,20260203,000000,52.71,52.83,51.9584,52.23,20898,0
+BIGY.US,D,20260204,000000,51.6101,51.7,51.3554,51.54,12510,0
+BIGY.US,D,20260205,000000,51.15,51.31,50.7201,50.84,28535,0
+BIGY.US,D,20260206,000000,50.95,51.6385,50.82,51.58,11344,0
+BIGY.US,D,20260209,000000,51.54,51.915,51.54,51.9,6159,0
+BIGY.US,D,20260210,000000,51.9324,51.98,51.6948,51.6948,2834,0
+BIGY.US,D,20260211,000000,51.88,52.22,51.55,51.5954,10746,0
+BIGY.US,D,20260212,000000,51.69,51.7,50.8426,50.8426,15540,0
+BIGY.US,D,20260213,000000,50.58,50.965,50.58,50.6992,13037,0
+BIGY.US,D,20260217,000000,50.7,50.9,50.31,50.72,32083,0
+BIGY.US,D,20260218,000000,50.9,51.1285,50.8,51,4509,0