Datasets:

autoprogrammer
/

stockquant-data

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPU.US,D,20220810,000000,21.7475,22.0011,21.5191,22.0011,17288.199867762,0
+AAPU.US,D,20220811,000000,22.4577,22.4577,21.8574,21.8574,17749.439295073,0
+AAPU.US,D,20220812,000000,22.0857,22.5593,21.9843,22.5593,24736.62528623,0
+AAPU.US,D,20220815,000000,22.4239,22.7536,22.4239,22.7536,26515.353744372,0
+AAPU.US,D,20220816,000000,22.6524,22.8215,22.5242,22.7198,45357.575682611,0
+AAPU.US,D,20220817,000000,22.7452,23.3031,22.7198,23.0075,59717.49651955,0
+AAPU.US,D,20220818,000000,22.8552,23.0496,22.7284,22.9312,32033.669559324,0
+AAPU.US,D,20220819,000000,22.752,22.752,22.3626,22.4239,21975.102048358,0
+AAPU.US,D,20220822,000000,21.9504,22.0342,21.5191,21.6375,25479.33903072,0
+AAPU.US,D,20220823,000000,21.4768,21.7221,21.4431,21.5278,15083.711938257,0
+AAPU.US,D,20220824,000000,21.5444,21.6799,21.35,21.6375,16972.428259835,0
+AAPU.US,D,20220825,000000,21.849,22.0942,21.7731,22.0942,17240.893259833,0
+AAPU.US,D,20220826,000000,22.1026,22.1026,20.8093,20.885,25526.645638649,0
+AAPU.US,D,20220829,000000,20.2848,20.6149,20.1917,20.3947,35736.594294991,0
+AAPU.US,D,20220830,000000,20.5553,20.5553,19.7774,19.8703,25408.379118826,0
+AAPU.US,D,20220831,000000,19.973,20.1832,19.5745,19.5913,132355.61032979,0
+AAPU.US,D,20220901,000000,19.4813,19.7311,19.1939,19.7311,40624.549559285,0
+AAPU.US,D,20220902,000000,20.1071,20.1493,19.1602,19.3207,35036.456497636,0
+AAPU.US,D,20220906,000000,19.4476,19.4559,18.9572,19.0587,43088.041167203,0
+AAPU.US,D,20220907,000000,19.1093,19.4393,18.9741,19.3092,32587.156872097,0
+AAPU.US,D,20220908,000000,19.1432,19.363,18.7039,19.0672,20700.188964662,0
+AAPU.US,D,20220909,000000,19.2363,19.5998,19.1515,19.5913,24105.082070374,0
+AAPU.US,D,20220912,000000,19.9719,20.8426,19.9719,20.7075,75599.507466613,0
+AAPU.US,D,20220913,000000,20.031,20.0817,18.7804,18.898,98864.897246243,0
+AAPU.US,D,20220914,000000,19.0672,19.4559,18.822,19.1855,57925.758744227,0
+AAPU.US,D,20220915,000000,18.973,19.1009,18.4329,18.6104,59376.888942459,0
+AAPU.US,D,20220916,000000,18.3146,18.4076,17.9103,18.3401,40011.928986601,0
+AAPU.US,D,20220919,000000,17.9764,18.9741,17.9764,18.9741,45469.928876443,0
+AAPU.US,D,20220920,000000,18.7881,19.5916,18.7881,19.4394,176800.58377818,0
+AAPU.US,D,20220921,000000,19.5069,19.7184,18.7964,18.7964,91873.413814339,0
+AAPU.US,D,20220922,000000,18.5425,18.7964,18.3143,18.6441,32632.924011746,0
+AAPU.US,D,20220923,000000,18.3227,18.3227,17.9167,18.2296,42860.783404958,0
+AAPU.US,D,20220926,000000,18.1112,18.7795,18.1112,18.2889,98460.287663042,0
+AAPU.US,D,20220927,000000,18.6441,18.9646,18.1196,18.4495,132907.79375622,0
+AAPU.US,D,20220928,000000,17.6882,18.1705,17.2393,18.0606,154576.38629871,0
+AAPU.US,D,20220929,000000,17.3654,17.4557,16.4364,16.7408,114049.1436291,0
+AAPU.US,D,20220930,000000,16.5041,16.8001,15.9626,16.0387,64740.978678763,0
+AAPU.US,D,20221003,000000,15.9711,16.8171,15.955,16.7239,77921.819205152,0
+AAPU.US,D,20221004,000000,17.206,17.3838,17.0792,17.3838,92816.760069053,0
+AAPU.US,D,20221005,000000,16.9876,17.5614,16.8433,17.3838,64128.631109914,0
+AAPU.US,D,20221006,000000,17.2908,17.5953,17.206,17.2822,28591.193629708,0
+AAPU.US,D,20221007,000000,16.7069,16.7494,16.1909,16.284,73215.727175057,0
+AAPU.US,D,20221010,000000,16.3179,16.5795,16.064,16.301,73318.573195308,0
+AAPU.US,D,20221011,000000,16.1702,16.4532,15.972,16.0664,33407.224509036,0
+AAPU.US,D,20221012,000000,16.0301,16.2578,15.9541,15.9711,29048.681099099,0
+AAPU.US,D,20221013,000000,15.3704,16.834,15.2944,16.7663,66976.401946512,0
+AAPU.US,D,20221014,000000,16.9186,16.961,15.9372,15.9795,33227.539508138,0
+AAPU.US,D,20221017,000000,16.4024,16.7146,16.301,16.631,33056.129474387,0
+AAPU.US,D,20221018,000000,17.2231,17.3499,16.4278,16.8507,92297.801415144,0
+AAPU.US,D,20221019,000000,16.4954,17.0707,16.4954,16.8816,150784.08706923,0
+AAPU.US,D,20221020,000000,16.7408,17.2146,16.7408,16.8085,53065.000034894,0
+AAPU.US,D,20221021,000000,16.7323,17.5698,16.7323,17.5022,66517.732338957,0
+AAPU.US,D,20221024,000000,17.4938,17.9836,17.2493,17.8651,46985.263458462,0
+AAPU.US,D,20221025,000000,18.0098,18.3904,17.9251,18.3701,87688.644714481,0
+AAPU.US,D,20221026,000000,18.1451,18.2973,17.6383,17.8744,47946.341785633,0
+AAPU.US,D,20221027,000000,17.6544,17.7644,16.9186,17.0876,96917.597359281,0
+AAPU.US,D,20221028,000000,17.5953,19.2448,17.5953,18.9402,253929.18827542,0
+AAPU.US,D,20221031,000000,18.4836,18.6687,18.2634,18.5173,61981.86820445,0
+AAPU.US,D,20221101,000000,18.8219,18.8444,17.7644,18.0098,83771.038839643,0
+AAPU.US,D,20221102,000000,17.7983,18.2035,17.0032,17.0116,112252.29362012,0
+AAPU.US,D,20221103,000000,16.4872,16.5548,15.9034,15.9287,92949.159543399,0
+AAPU.US,D,20221104,000000,16.5462,16.5462,15.1842,15.8948,193281.9540579,0
+AAPU.US,D,20221107,000000,15.6412,15.988,15.4212,15.988,95013.172777397,0
+AAPU.US,D,20221108,000000,16.1995,16.3649,15.7181,16.0557,118400.59421005,0
+AAPU.US,D,20221109,000000,15.8948,15.8948,15.2098,15.2606,51655.891343642,0
+AAPU.US,D,20221110,000000,16.377,17.2694,16.1909,17.2654,213786.14050904,0
+AAPU.US,D,20221111,000000,17.1216,17.8024,16.834,17.7983,63783.446766084,0
+AAPU.US,D,20221114,000000,17.7052,17.8236,17.3787,17.5614,54592.322542526,0
+AAPU.US,D,20221115,000000,18.2042,18.4412,17.5952,17.8406,110140.99485957,0
+AAPU.US,D,20221116,000000,17.6461,17.7644,17.333,17.6291,67457.532179179,0
+AAPU.US,D,20221117,000000,17.2146,18.0687,17.2146,17.9591,59733.441416899,0
+AAPU.US,D,20221118,000000,18.2804,18.2804,17.8744,18.052,28294.476950593,0
+AAPU.US,D,20221121,000000,17.8236,17.8321,17.4261,17.4684,43015.643504416,0
+AAPU.US,D,20221122,000000,17.4684,17.8321,17.2645,17.8321,29443.515245809,0
+AAPU.US,D,20221123,000000,17.7398,18.1003,17.7398,17.9504,16345.424390886,0
+AAPU.US,D,20221125,000000,17.5022,17.5529,17.2654,17.4091,23402.789228782,0
+AAPU.US,D,20221128,000000,16.9186,17.1554,16.5998,16.7917,118592.10059259,0
+AAPU.US,D,20221129,000000,16.7494,16.834,16.0767,16.1826,82918.717223542,0
+AAPU.US,D,20221130,000000,16.2672,17.4091,16.1571,17.4091,91795.392695528,0
+AAPU.US,D,20221201,000000,17.4513,17.5445,17.1978,17.4599,74913.277578277,0
+AAPU.US,D,20221202,000000,17.02,17.367,16.9945,17.3584,41023.74069841,0
+AAPU.US,D,20221205,000000,17.3161,17.849,17.0116,17.1426,45569.061938227,0
+AAPU.US,D,20221206,000000,17.2569,17.2569,16.3263,16.4954,56016.799029907,0
+AAPU.US,D,20221207,000000,16.5197,16.5197,15.9795,16.1655,66287.215397016,0
+AAPU.US,D,20221208,000000,16.4194,16.5378,16.2331,16.4194,77101.415319474,0
+AAPU.US,D,20221209,000000,16.3856,16.8864,16.1742,16.3601,91529.411608673,0
+AAPU.US,D,20221212,000000,16.4532,16.6986,16.2486,16.6986,29560.546924025,0
+AAPU.US,D,20221213,000000,17.6714,17.6714,16.7069,16.9354,150455.4526597,0
+AAPU.US,D,20221214,000000,16.91,17.0792,16.1826,16.5294,68971.851167009,0
+AAPU.US,D,20221215,000000,16.1487,16.2504,15.2743,15.3621,108353.6019559,0
+AAPU.US,D,20221216,000000,15.3535,15.5135,14.9051,15.0405,117593.19384417,0
+AAPU.US,D,20221219,000000,15.1083,15.1083,14.483,14.6598,88613.076758574,0
+AAPU.US,D,20221220,000000,14.3892,14.6598,14.1354,14.5161,202659.85611134,0
+AAPU.US,D,20221221,000000,14.6344,15.2437,14.6344,15.066,173340.46537273,0
+AAPU.US,D,20221222,000000,14.8459,14.8768,14.1897,14.5161,152888.2930008,0
+AAPU.US,D,20221223,000000,14.3129,14.4906,14.1015,14.4314,62130.817613089,0
+AAPU.US,D,20221227,000000,14.3638,14.3638,13.9493,14.1523,70935.382657084,0
+AAPU.US,D,20221228,000000,13.9154,14.2454,13.4501,13.501,121475.3355741,0
+AAPU.US,D,20221229,000000,13.8055,14.1693,13.8055,14.0592,156283.39380724,0
+AAPU.US,D,20221230,000000,13.7717,14.0847,13.6954,14.0847,75835.345346042,0
+AAPU.US,D,20230103,000000,14.1778,14.2112,13.1542,13.3065,229938.87637923,0
+AAPU.US,D,20230104,000000,13.5941,13.8397,13.2896,13.5178,120423.23260831,0
+AAPU.US,D,20230105,000000,13.6278,13.7039,13.2437,13.2979,138887.04858873,0
+AAPU.US,D,20230106,000000,13.4671,14.0974,13.2471,14.0001,127943.99560642,0
+AAPU.US,D,20230109,000000,14.1778,14.6176,14.0679,14.1015,142913.41117464,0
+AAPU.US,D,20230110,000000,14.0847,14.2264,13.78,14.2033,44396.380879736,0
+AAPU.US,D,20230111,000000,14.3216,14.6261,14.1693,14.6261,126153.05628826,0
+AAPU.US,D,20230112,000000,14.7191,14.7446,14.2961,14.6261,89208.87439313,0
+AAPU.US,D,20230113,000000,14.3892,14.8374,14.3418,14.8036,54270.780961972,0
+AAPU.US,D,20230117,000000,14.8798,15.2288,14.736,15.0236,82757.946433265,0
+AAPU.US,D,20230118,000000,15.2267,15.4381,14.8883,14.8883,120916.18422262,0
+AAPU.US,D,20230119,000000,14.7191,15.0575,14.6854,14.9137,91300.076804896,0
+AAPU.US,D,20230120,000000,14.8459,15.3451,14.7592,15.3451,105075.53282768,0
+AAPU.US,D,20230123,000000,15.3789,16.1826,15.3789,15.8443,101732.44610045,0
+AAPU.US,D,20230124,000000,15.7428,16.1742,15.7428,16.1234,63905.206996955,0
+AAPU.US,D,20230125,000000,15.7934,16.064,15.4804,15.9541,84598.535554304,0
+AAPU.US,D,20230126,000000,16.2162,16.3601,16.0049,16.3179,114663.85547427,0
+AAPU.US,D,20230127,000000,16.2079,16.8652,16.2079,16.6479,137670.62841818,0
+AAPU.US,D,20230130,000000,16.4618,16.5885,16.1403,16.1571,106995.32520569,0
+AAPU.US,D,20230131,000000,16.1234,16.3856,16.0557,16.3856,76824.794989144,0
+AAPU.US,D,20230201,000000,16.3263,16.7577,15.9034,16.5548,163797.06397636,0
+AAPU.US,D,20230202,000000,17.1723,17.536,17.0369,17.4938,473718.22638025,0
+AAPU.US,D,20230203,000000,16.9524,18.6114,16.9524,18.1029,399360.55373896,0
+AAPU.US,D,20230206,000000,17.7559,17.8609,17.4852,17.6121,231792.46902007,0
+AAPU.US,D,20230207,000000,17.4513,18.2213,17.4513,18.1196,161402.0520565,0
+AAPU.US,D,20230208,000000,18.0098,18.0858,17.5361,17.6376,76221.904525605,0
+AAPU.US,D,20230209,000000,17.9928,18.0184,17.4005,17.4852,97276.967361077,0
+AAPU.US,D,20230210,000000,17.1723,17.5277,17.1723,17.5107,82064.031331113,0
+AAPU.US,D,20230213,000000,17.5276,18.0606,17.5276,18.0098,101414.45093438,0
+AAPU.US,D,20230214,000000,17.7136,17.9926,17.5191,17.8659,95934.058406998,0
+AAPU.US,D,20230215,000000,17.8828,18.2889,17.8828,18.2804,134089.93192003,0
+AAPU.US,D,20230216,000000,17.9167,18.4242,17.9167,17.9928,101491.28991503,0
+AAPU.US,D,20230217,000000,17.7052,17.8151,17.4852,17.7729,111129.26236451,0
+AAPU.US,D,20230221,000000,17.3416,17.5107,17.0369,17.0369,71881.093188125,0
+AAPU.US,D,20230222,000000,17.0622,17.2485,16.8171,17.1131,62513.830378161,0
+AAPU.US,D,20230223,000000,17.3161,17.3584,16.8424,17.1978,77463.149597597,0
+AAPU.US,D,20230224,000000,16.7747,16.7917,16.5802,16.7239,89733.743737858,0
+AAPU.US,D,20230227,000000,16.9524,17.1131,16.8594,16.9269,68566.377776825,0
+AAPU.US,D,20230228,000000,16.8171,17.1045,16.8072,16.8507,52146.47868162,0
+AAPU.US,D,20230301,000000,16.7239,16.7917,16.4618,16.47,61046.796916883,0
+AAPU.US,D,20230302,000000,16.3179,16.6817,16.2587,16.5631,58605.681608632,0
+AAPU.US,D,20230303,000000,16.9777,17.4599,16.8507,17.4429,85437.853650603,0
+AAPU.US,D,20230306,000000,17.9504,18.356,17.8744,17.9421,286971.13209184,0
+AAPU.US,D,20230307,000000,17.9251,17.9251,17.4626,17.5276,105320.23542758,0
+AAPU.US,D,20230308,000000,17.7559,17.8237,17.5867,17.7644,87280.80704797,0
+AAPU.US,D,20230309,000000,17.8913,18.0267,17.2822,17.367,103835.46989385,0
+AAPU.US,D,20230310,000000,17.2654,17.3752,16.8424,16.9692,110440.07581501,0
+AAPU.US,D,20230313,000000,16.8761,17.739,16.8761,17.3076,100143.6524083,0
+AAPU.US,D,20230314,000000,17.4769,17.7812,17.2654,17.6461,88485.405836884,0
+AAPU.US,D,20230315,000000,17.3923,17.7812,17.2211,17.739,112544.28174658,0
+AAPU.US,D,20230316,000000,17.6206,18.3311,17.5856,18.2381,299724.03860293,0
+AAPU.US,D,20230317,000000,18.2551,18.3821,17.9591,18.1029,106749.44046762,0
+AAPU.US,D,20230320,000000,18.1451,18.568,17.9504,18.5004,149525.10992478,0
+AAPU.US,D,20230321,000000,18.4818,18.8382,18.3628,18.8297,197869.51738012,0
+AAPU.US,D,20230322,000000,18.8128,19.3392,18.5666,18.5921,231201.14656245,0
+AAPU.US,D,20230323,000000,18.7703,19.1914,18.5533,18.7703,199245.32905221,0
+AAPU.US,D,20230324,000000,18.7365,19.0079,18.5752,19.0079,115054.60691991,0
+AAPU.US,D,20230327,000000,18.9317,19.0591,18.5666,18.643,113631.67840975,0
+AAPU.US,D,20230328,000000,18.5666,18.5921,18.2355,18.5327,65789.241018173,0
+AAPU.US,D,20230329,000000,18.8128,19.1015,18.8128,19.0591,140617.84742296,0
+AAPU.US,D,20230330,000000,19.2117,19.3646,19.1746,19.3392,220083.92861628,0
+AAPU.US,D,20230331,000000,19.3392,19.7976,19.3137,19.7891,207634.48207325,0
+AAPU.US,D,20230403,000000,19.6533,20.0352,19.6533,20.0183,178648.20328332,0
+AAPU.US,D,20230404,000000,20.0947,20.1201,19.8316,19.9334,60171.735997481,0
+AAPU.US,D,20230405,000000,19.7127,19.7976,19.2347,19.5004,197877.76282679,0
+AAPU.US,D,20230406,000000,19.2968,19.772,19.2628,19.7127,90685.77826232,0
+AAPU.US,D,20230410,000000,19.1949,19.2374,18.9063,19.2374,224463.43871629,0
+AAPU.US,D,20230411,000000,19.2882,19.2882,18.991,19.042,120698.02620155,0
+AAPU.US,D,20230412,000000,19.1098,19.2374,18.8391,18.9147,91081.559702234,0
+AAPU.US,D,20230413,000000,19.1778,19.891,19.1523,19.8739,197006.10132222,0
+AAPU.US,D,20230414,000000,19.6957,19.9843,19.5429,19.8061,107983.5474443,0
+AAPU.US,D,20230417,000000,19.7808,19.8061,19.5939,19.7808,105211.89944394,0
+AAPU.US,D,20230418,000000,19.9588,20.1712,19.8656,20.0183,87836.387479126,0
+AAPU.US,D,20230419,000000,19.891,20.3154,19.8486,20.2306,83561.712343858,0
+AAPU.US,D,20230420,000000,19.9588,20.2474,19.8656,20.0183,67665.66909491,0
+AAPU.US,D,20230421,000000,19.7381,19.8954,19.6701,19.7381,84447.508899858,0
+AAPU.US,D,20230424,000000,19.6788,19.8232,19.5429,19.8061,50162.941667262,0
+AAPU.US,D,20230425,000000,19.7808,19.9164,19.4928,19.5259,73231.345593708,0
+AAPU.US,D,20230426,000000,19.39,19.755,19.39,19.475,62846.794479761,0
+AAPU.US,D,20230427,000000,19.755,20.3323,19.755,20.3154,107605.43481867,0
+AAPU.US,D,20230428,000000,20.3494,20.5616,20.256,20.5616,129568.94889202,0
+AAPU.US,D,20230501,000000,20.4937,20.6678,20.3741,20.5363,162305.72799352,0
+AAPU.US,D,20230502,000000,20.5871,20.6719,20.1712,20.3494,104857.34523735,0
+AAPU.US,D,20230503,000000,20.5532,20.7569,20.1201,20.1541,116628.30931196,0
+AAPU.US,D,20230504,000000,19.6533,20.0269,19.5929,19.8316,254531.04894027,0
+AAPU.US,D,20230505,000000,20.7569,21.33,20.7314,21.2238,258546.58146607,0
+AAPU.US,D,20230508,000000,21.0372,21.2577,20.9862,21.2238,129778.6188215,0
+AAPU.US,D,20230509,000000,21.1051,21.139,20.8648,20.9011,63930.481755717,0
+AAPU.US,D,20230510,000000,21.1051,21.2578,20.9011,21.19,59347.191330993,0
+AAPU.US,D,20230511,000000,21.2748,21.3766,20.9847,21.2238,122967.8798763,0
+AAPU.US,D,20230512,000000,21.2662,21.2832,20.7824,21.054,45346.422894016,0
+AAPU.US,D,20230515,000000,21.1643,21.1643,20.8588,20.9606,44538.369120857,0
+AAPU.US,D,20230516,000000,20.9267,21.1306,20.9097,20.9692,59362.50430337,0
+AAPU.US,D,20230517,000000,20.8756,21.1037,20.6556,21.0201,91008.528603202,0
+AAPU.US,D,20230518,000000,21.122,21.5062,21.0454,21.4785,184701.5390563,0
+AAPU.US,D,20230519,000000,21.6907,21.6907,21.4785,21.5126,82427.37446696,0
+AAPU.US,D,20230522,000000,21.3003,21.3936,21.1983,21.3342,74206.664142069,0
+AAPU.US,D,20230523,000000,21.122,21.131,20.8163,20.8333,144125.6960184,0
+AAPU.US,D,20230524,000000,20.6974,20.9692,20.6812,20.9097,72703.637007156,0
+AAPU.US,D,20230525,000000,20.9862,21.2238,20.8588,21.0881,179085.21195656,0
+AAPU.US,D,20230526,000000,21.1135,21.5617,21.1135,21.4871,99106.735149073,0
+AAPU.US,D,20230530,000000,21.8182,22.1493,21.7248,21.8691,144455.51388499,0
+AAPU.US,D,20230531,000000,21.8521,22.2257,21.7671,21.8859,194379.33759897,0
+AAPU.US,D,20230601,000000,21.9454,22.3699,21.8605,22.3699,114766.01628664,0
+AAPU.US,D,20230602,000000,22.5568,22.6161,22.2129,22.5142,183537.7531556,0
+AAPU.US,D,20230605,000000,22.82,23.2605,21.9909,22.2427,860110.8117171,0
+AAPU.US,D,20230606,000000,22.319,22.3275,21.8521,22.183,159617.71238077,0
+AAPU.US,D,20230607,000000,22.0559,22.5481,21.8351,21.9029,170859.78994786,0
+AAPU.US,D,20230608,000000,21.9115,22.4547,21.8605,22.4294,151513.61623014,0
+AAPU.US,D,20230609,000000,22.5906,22.7117,22.442,22.5058,155143.96860459,0
+AAPU.US,D,20230612,000000,22.5822,23.0237,22.4973,23.0067,96815.678897186,0
+AAPU.US,D,20230613,000000,22.8283,23.0746,22.7436,22.8962,203101.84224947,0
+AAPU.US,D,20230614,000000,22.9217,23.107,22.6756,23.0151,105048.1684316,0
+AAPU.US,D,20230615,000000,23.0746,23.482,23.0321,23.4312,104012.77591468,0
+AAPU.US,D,20230616,000000,23.4905,23.55,23.1509,23.2274,160595.38677103,0
+AAPU.US,D,20230620,000000,23.168,23.4058,23.1424,23.2189,72190.063472028,0
+AAPU.US,D,20230621,000000,23.0399,23.2532,22.7862,22.9804,108630.74905738,0
+AAPU.US,D,20230622,000000,22.9461,23.5689,22.9461,23.5689,119869.05930636,0
+AAPU.US,D,20230623,000000,23.3045,23.6545,23.1938,23.5178,90160.77952305,0
+AAPU.US,D,20230626,000000,23.6117,23.7396,23.2448,23.2448,98503.379175033,0
+AAPU.US,D,20230627,000000,23.3472,23.8079,23.3472,23.7568,67960.722238718,0
+AAPU.US,D,20230628,000000,23.7652,24.1067,23.68,23.9956,94513.13450373,0
+AAPU.US,D,20230629,000000,23.9956,24.1151,23.9274,24.0129,100910.41663608,0
+AAPU.US,D,20230630,000000,24.4394,24.9344,24.354,24.8489,355464.58910469,0
+AAPU.US,D,20230703,000000,24.8149,24.8489,24.4565,24.5674,121096.01559736,0
+AAPU.US,D,20230705,000000,24.4224,24.6442,24.2004,24.3455,149421.4793125,0
+AAPU.US,D,20230706,000000,24.0724,24.448,23.936,24.4224,140107.39277873,0
+AAPU.US,D,20230707,000000,24.354,24.5753,24.1237,24.1834,109592.86091498,0
+AAPU.US,D,20230710,000000,23.936,24.0297,23.5006,23.8079,303286.72009155,0
+AAPU.US,D,20230711,000000,23.8678,23.8678,23.4377,23.6714,140330.04960326,0
+AAPU.US,D,20230712,000000,23.9956,24.3626,23.7908,24.0213,222338.0737142,0
+AAPU.US,D,20230713,000000,24.1407,24.2602,24.0201,24.1322,133275.34389952,0
+AAPU.US,D,20230714,000000,24.098,24.2545,23.9696,24.1577,109718.25186354,0
+AAPU.US,D,20230717,000000,24.3967,24.8489,24.3967,24.7892,309105.0944801,0
+AAPU.US,D,20230718,000000,24.6954,24.8405,24.4991,24.721,155526.9638169,0
+AAPU.US,D,20230719,000000,24.6186,25.5658,24.5333,24.9939,401488.92661444,0
+AAPU.US,D,20230720,000000,24.9856,25.2289,24.4736,24.593,229074.02859544,0
+AAPU.US,D,20230721,000000,24.7892,24.9514,24.2518,24.3796,93118.599655316,0
+AAPU.US,D,20230724,000000,24.6699,24.9087,24.4309,24.5418,153292.19242537,0
+AAPU.US,D,20230725,000000,24.6528,24.828,24.593,24.6954,84494.749277603,0
+AAPU.US,D,20230726,000000,24.6869,25.0452,24.6356,24.8661,97084.234888117,0
+AAPU.US,D,20230727,000000,25.1562,25.3696,24.4736,24.61,131904.24661158,0
+AAPU.US,D,20230728,000000,24.8832,25.2245,24.8319,25.105,128687.44143604,0
+AAPU.US,D,20230731,000000,25.1562,25.2159,24.977,25.2159,122563.20688326,0
+AAPU.US,D,20230801,000000,25.2245,25.2283,24.9864,25.0452,123508.91244853,0
+AAPU.US,D,20230802,000000,24.8405,24.8405,24.3029,24.4394,183233.67593544,0
+AAPU.US,D,20230803,000000,24.2346,24.3967,24.1151,24.1834,346312.2217382,0
+AAPU.US,D,20230804,000000,23.1082,23.4408,22.4171,22.4171,563603.01680356,0
+AAPU.US,D,20230807,000000,22.4085,22.6132,21.5739,21.8367,393368.983787,0
+AAPU.US,D,20230808,000000,21.9819,22.0779,21.6149,22.0159,287904.64915013,0
+AAPU.US,D,20230809,000000,22.2207,22.2207,21.4954,21.7173,213188.05010376,0
+AAPU.US,D,20230810,000000,21.9222,22.1695,21.5808,21.666,219452.91001941,0
+AAPU.US,D,20230811,000000,21.5552,21.8026,21.4879,21.6746,181835.62545295,0
+AAPU.US,D,20230814,000000,21.5892,21.9649,21.5723,21.9649,182814.14360289,0
+AAPU.US,D,20230815,000000,21.8367,21.8965,21.5126,21.5978,129553.45929569,0
+AAPU.US,D,20230816,000000,21.4699,21.7425,21.394,21.4015,143955.84020914,0
+AAPU.US,D,20230817,000000,21.5039,21.5636,20.8553,20.9493,226925.97617768,0
+AAPU.US,D,20230818,000000,20.5652,21.1113,20.5652,21.0091,166943.39952552,0
+AAPU.US,D,20230821,000000,21.1286,21.3077,20.8979,21.2649,129480.80285821,0
+AAPU.US,D,20230822,000000,21.3247,21.5636,21.3163,21.487,156172.66860806,0
+AAPU.US,D,20230823,000000,21.7173,22.2804,21.7142,22.1951,252890.1056747,0
+AAPU.US,D,20230824,000000,22.144,22.1781,21.2565,21.3247,223076.35686924,0
+AAPU.US,D,20230825,000000,21.5552,21.8111,21.223,21.7344,137743.71480457,0
+AAPU.US,D,20230828,000000,22.033,22.0501,21.7087,22.033,107107.30762634,0
+AAPU.US,D,20230829,000000,21.9989,22.8607,21.9306,22.7414,250245.17697481,0
+AAPU.US,D,20230830,000000,22.8521,23.4069,22.8521,23.3899,277867.51387563,0
+AAPU.US,D,20230831,000000,23.4155,23.6288,23.3301,23.4155,311030.49007333,0
+AAPU.US,D,20230901,000000,23.7227,23.7481,23.4837,23.7054,117814.75713051,0
+AAPU.US,D,20230905,000000,23.4411,23.7738,23.3472,23.7312,133679.64181776,0
+AAPU.US,D,20230906,000000,23.5434,23.5434,22.1696,22.434,381336.14023783,0
+AAPU.US,D,20230907,000000,21.0603,21.5808,20.7359,21.4783,603999.99604266,0
+AAPU.US,D,20230908,000000,21.6149,21.9222,21.4954,21.5552,315128.54752283,0
+AAPU.US,D,20230911,000000,21.9306,21.9306,21.4186,21.7855,289684.7318684,0
+AAPU.US,D,20230912,000000,21.8111,21.888,20.9578,21.2309,320015.2788824,0
+AAPU.US,D,20230913,000000,21.3419,21.3759,20.7956,20.8385,295595.68462084,0
+AAPU.US,D,20230914,000000,20.7871,21.1368,20.7274,21.103,221086.5079847,0
+AAPU.US,D,20230915,000000,21.3163,21.3163,20.7529,20.9578,192919.24780278,0
+AAPU.US,D,20230918,000000,21.2137,21.7344,21.2137,21.4954,249791.66017957,0
+AAPU.US,D,20230919,000000,21.4236,21.7669,21.3378,21.6984,218978.8783938,0
+AAPU.US,D,20230920,000000,21.6812,21.7842,21.0203,21.046,126032.21612271,0
+AAPU.US,D,20230921,000000,20.8658,21.1491,20.7327,20.7456,163680.16975188,0
+AAPU.US,D,20230922,000000,20.8744,21.2776,20.7714,20.8744,158278.92221134,0
+AAPU.US,D,20230925,000000,20.8057,21.269,20.8057,21.1232,96025.932601036,0
+AAPU.US,D,20230926,000000,21.0117,21.0117,20.3336,20.3679,142163.72463139,0
+AAPU.US,D,20230927,000000,20.471,20.5052,19.8701,20.0761,287870.41599504,0
+AAPU.US,D,20230928,000000,19.9389,20.3507,19.6125,20.1448,130990.738455,0
+AAPU.US,D,20230929,000000,20.4624,20.5139,20.0848,20.2307,111313.93308138,0
+AAPU.US,D,20231002,000000,20.2392,20.7113,20.2049,20.677,51802.344563156,0
+AAPU.US,D,20231003,000000,20.471,20.6167,20.1448,20.4194,98020.526170793,0
+AAPU.US,D,20231004,000000,20.1534,20.7241,20.1534,20.6167,82236.20743068,0
+AAPU.US,D,20231005,000000,20.634,20.9344,20.4751,20.8744,81554.643623257,0
+AAPU.US,D,20231006,000000,20.677,21.3857,20.5825,21.3121,134949.63386974,0
+AAPU.US,D,20231009,000000,21.1405,21.5695,21.0117,21.5653,93853.083881644,0
+AAPU.US,D,20231010,000000,21.6039,21.6897,21.3808,21.4752,170564.54674002,0
+AAPU.US,D,20231011,000000,21.4152,21.7069,21.3292,21.6897,82980.684820327,0
+AAPU.US,D,20231012,000000,21.8186,22.1576,21.5868,21.8872,198295.4557046,0
+AAPU.US,D,20231013,000000,22.0159,22.0845,21.4065,21.5353,118255.39832006,0
+AAPU.US,D,20231016,000000,21.192,21.5438,21.132,21.4752,157149.97293033,0
+AAPU.US,D,20231017,000000,21.0632,21.4314,20.7971,21.2006,79681.216952597,0
+AAPU.US,D,20231018,000000,20.9344,21.2606,20.8529,20.9517,150948.32481595,0
+AAPU.US,D,20231019,000000,20.9773,21.3035,20.84,20.8829,179850.12544969,0
+AAPU.US,D,20231020,000000,20.7822,20.8676,20.3852,20.4366,96603.805504423,0
+AAPU.US,D,20231023,000000,20.0503,20.6167,19.9131,20.4451,101989.90718257,0
+AAPU.US,D,20231024,000000,20.471,20.5524,20.1705,20.5225,71805.368511266,0
+AAPU.US,D,20231025,000000,20.2563,20.41,20.0507,20.0848,90276.330225596,0
+AAPU.US,D,20231026,000000,19.9646,20.0873,19.1492,19.3637,168766.84938129,0
+AAPU.US,D,20231027,000000,19.3551,19.6914,19.3466,19.604,61735.700156468,0
+AAPU.US,D,20231030,000000,19.7243,20.0674,19.707,19.9389,114875.54087505,0
+AAPU.US,D,20231031,000000,19.7757,20.0333,19.5183,20.0246,75459.016545588,0
+AAPU.US,D,20231101,000000,20.0674,20.6167,19.8958,20.5568,180444.30928181,0
+AAPU.US,D,20231102,000000,20.8744,21.2606,20.8486,21.2606,526218.52224936,0
+AAPU.US,D,20231103,000000,20.6083,21.0632,20.4496,21.0203,478379.73336629,0
+AAPU.US,D,20231106,000000,20.9687,21.5179,20.9687,21.5179,323999.12312014,0
+AAPU.US,D,20231107,000000,21.4581,22.0502,21.4581,21.9816,239633.17442455,0
+AAPU.US,D,20231108,000000,22.0159,22.2473,21.9131,22.1362,126585.62263301,0
+AAPU.US,D,20231109,000000,22.1619,22.3506,21.9475,22.0416,122771.19544411,0
+AAPU.US,D,20231110,000000,22.3164,22.8313,22.3035,22.7971,198902.45526642,0
+AAPU.US,D,20231113,000000,22.7197,22.7197,22.4192,22.4966,135666.14966729,0
+AAPU.US,D,20231114,000000,23.0201,23.106,22.7888,22.9772,177228.72619038,0
+AAPU.US,D,20231115,000000,23.0716,23.3624,23.0586,23.0974,139323.29290062,0
+AAPU.US,D,20231116,000000,23.3636,23.6125,23.2519,23.4235,123464.40991491,0
+AAPU.US,D,20231117,000000,23.4579,23.4837,23.2344,23.4064,94723.388435738,0
+AAPU.US,D,20231120,000000,23.4235,23.784,23.4235,23.7325,111749.6678916,0
+AAPU.US,D,20231121,000000,23.6896,23.6896,23.415,23.5694,101649.70781203,0
+AAPU.US,D,20231122,000000,23.6982,23.9563,23.5952,23.6639,110899.16946524,0
+AAPU.US,D,20231124,000000,23.5609,23.5609,23.2826,23.3978,67103.160773216,0
+AAPU.US,D,20231127,000000,23.3978,23.5248,23.2262,23.3548,73285.002759859,0
+AAPU.US,D,20231128,000000,23.3548,23.5866,23.329,23.4837,87215.700957049,0
+AAPU.US,D,20231129,000000,23.578,23.7755,23.2342,23.2948,94267.847497786,0
+AAPU.US,D,20231130,000000,23.3721,23.4235,23.0716,23.3721,78805.087066816,0
+AAPU.US,D,20231201,000000,23.4235,23.6639,23.2691,23.6297,65472.067900751,0
+AAPU.US,D,20231204,000000,23.4064,23.4064,22.9171,23.3033,58340.696849066,0
+AAPU.US,D,20231205,000000,23.415,24.1874,23.415,24.0329,141300.41047532,0
+AAPU.US,D,20231206,000000,24.2047,24.2544,23.7756,23.8183,110344.5978886,0
+AAPU.US,D,20231207,000000,24.0244,24.2905,24.0244,24.1446,112855.31584586,0
+AAPU.US,D,20231208,000000,24.1355,24.4579,24.0415,24.4365,111930.25317391,0
+AAPU.US,D,20231211,000000,23.99,23.99,23.6125,23.9558,139748.5421138,0
+AAPU.US,D,20231212,000000,23.8955,24.2218,23.6896,24.2218,64393.216472249,0
+AAPU.US,D,20231213,000000,24.2905,24.8226,24.2905,24.7968,142399.06803156,0
+AAPU.US,D,20231214,000000,24.8313,25.1168,24.5394,24.8655,149163.44318694,0
+AAPU.US,D,20231215,000000,24.7539,24.8815,24.6339,24.6339,81024.538439706,0
+AAPU.US,D,20231218,000000,24.488,24.5137,24.1533,24.4192,196268.24027739,0
+AAPU.US,D,20231219,000000,24.4365,24.591,24.4277,24.591,93165.694742534,0
+AAPU.US,D,20231220,000000,24.6424,24.7282,24.2218,24.2303,156261.02731484,0
+AAPU.US,D,20231221,000000,24.4319,24.5965,23.9638,24.1719,168655.10183043,0
+AAPU.US,D,20231222,000000,24.1112,24.276,23.8425,23.9725,119828.87813244,0
+AAPU.US,D,20231226,000000,23.9465,23.9725,23.8078,23.8425,90734.139451337,0
+AAPU.US,D,20231227,000000,23.7473,23.9257,23.4784,23.8859,171343.5036835,0
+AAPU.US,D,20231228,000000,24.0246,24.1351,23.8687,23.9465,113327.09940195,0
+AAPU.US,D,20231229,000000,23.9812,24.0678,23.5999,23.7559,95853.641177545,0
+AAPU.US,D,20240102,000000,22.7419,22.9413,22.1178,22.4126,389423.66207103,0
+AAPU.US,D,20240103,000000,22.1958,22.4645,22.0573,22.2045,139211.90934691,0
+AAPU.US,D,20240104,000000,21.8232,21.9676,21.5719,21.7537,211550.68796414,0
+AAPU.US,D,20240105,000000,21.7711,21.901,21.4504,21.6325,189693.86551663,0
+AAPU.US,D,20240108,000000,21.7711,22.4126,21.6671,22.4126,212086.06069367,0
+AAPU.US,D,20240109,000000,22.1264,22.3085,21.8925,22.3085,115097.06010694,0
+AAPU.US,D,20240110,000000,22.1872,22.5338,22.1296,22.4904,138853.07115965,0
+AAPU.US,D,20240111,000000,22.5859,22.6292,22.0485,22.3777,154365.03446981,0
+AAPU.US,D,20240112,000000,22.4472,22.56,22.3173,22.4298,105766.11341777,0
+AAPU.US,D,20240116,000000,21.7884,22.1127,21.5372,22.0051,147247.11557213,0
+AAPU.US,D,20240117,000000,21.5891,21.8838,21.4331,21.8491,101101.21698345,0
+AAPU.US,D,20240118,000000,22.4472,22.9931,22.4182,22.8979,243804.58727773,0
+AAPU.US,D,20240119,000000,23.0105,23.4959,22.9325,23.418,154596.9523979,0
+AAPU.US,D,20240122,000000,23.6085,24.1089,23.5651,23.8425,215715.98010559,0
+AAPU.US,D,20240123,000000,24.0592,24.1719,23.8454,24.0852,105163.81909703,0
+AAPU.US,D,20240124,000000,24.1372,24.2931,23.9205,23.9465,111867.51642164,0
+AAPU.US,D,20240125,000000,24.0678,24.2672,23.6952,23.8772,117143.93774099,0
+AAPU.US,D,20240126,000000,23.8512,23.9638,23.4707,23.5306,78180.572000098,0
+AAPU.US,D,20240129,000000,23.4351,23.5046,23.0278,23.4351,380913.08178424,0
+AAPU.US,D,20240130,000000,23.2706,23.4005,22.6639,22.7245,176494.15856423,0
+AAPU.US,D,20240131,000000,22.4472,22.5251,22.0573,22.0573,194076.07591919,0
+AAPU.US,D,20240201,000000,22.0051,22.5164,21.9791,22.4991,205301.59593142,0
+AAPU.US,D,20240202,000000,21.2944,22.5685,21.1471,22.3172,479861.26964415,0
+AAPU.US,D,20240205,000000,22.7505,22.9325,22.3346,22.6378,285655.96582473,0
+AAPU.US,D,20240206,000000,22.5165,22.9413,22.5165,22.9325,146183.29303628,0
+AAPU.US,D,20240207,000000,23.1838,23.2358,22.8285,22.9413,189879.63062322,0
+AAPU.US,D,20240208,000000,22.9758,22.9758,22.6119,22.7419,136566.19885374,0
+AAPU.US,D,20240209,000000,22.8372,23.0884,22.7245,22.8632,157591.11669349,0
+AAPU.US,D,20240212,000000,22.8199,22.8199,22.5165,22.5685,193106.86666744,0
+AAPU.US,D,20240213,000000,22.3085,22.3864,21.9185,22.1958,91936.420451722,0
+AAPU.US,D,20240214,000000,22.2391,22.2651,21.7279,22.0138,171553.49902138,0
+AAPU.US,D,20240215,000000,21.9099,22.0485,21.5372,21.9879,247665.2707972,0
+AAPU.US,D,20240216,000000,21.9099,22.1261,21.5563,21.6757,241634.25084614,0
+AAPU.US,D,20240220,000000,21.6066,21.6845,21.2685,21.5285,137377.33469181,0
+AAPU.US,D,20240221,000000,21.6238,21.7537,21.3899,21.6757,79672.46195547,0
+AAPU.US,D,20240222,000000,21.8838,22.1178,21.7018,22.0051,183658.23028341,0
+AAPU.US,D,20240223,000000,22.1005,22.1005,21.6411,21.6932,106743.39941328,0
+AAPU.US,D,20240226,000000,21.6325,21.6845,21.3638,21.4418,163288.68250913,0
+AAPU.US,D,20240227,000000,21.4158,21.9267,21.2339,21.7105,287703.99727932,0
+AAPU.US,D,20240228,000000,21.6845,21.7253,21.2598,21.4678,210401.48270849,0
+AAPU.US,D,20240229,000000,21.4593,21.6584,21.1468,21.3638,315162.61843783,0
+AAPU.US,D,20240301,000000,21.1299,21.2858,20.7486,21.1471,355962.8664749,0
+AAPU.US,D,20240304,000000,20.5404,20.6358,20.1158,20.3498,492170.22714138,0
+AAPU.US,D,20240305,000000,19.5611,19.7952,19.3891,19.4831,611944.87570855,0
+AAPU.US,D,20240306,000000,19.6478,19.6478,19.2231,19.2838,368278.74689535,0
+AAPU.US,D,20240307,000000,19.2925,19.5611,19.1798,19.2665,610090.68610431,0
+AAPU.US,D,20240308,000000,19.2751,20.0637,19.2492,19.5611,776276.61198385,0
+AAPU.US,D,20240311,000000,19.9165,20.1677,19.776,19.9078,566020.51066312,0
+AAPU.US,D,20240312,000000,19.9511,20.113,19.5879,19.9684,499425.45068305,0
+AAPU.US,D,20240313,000000,19.9165,19.9511,19.5438,19.6044,318907.91990352,0
+AAPU.US,D,20240314,000000,19.9338,20.1418,19.7734,19.9251,473421.7972227,0
+AAPU.US,D,20240315,000000,19.6218,19.8038,19.4051,19.8038,399498.82300708,0
+AAPU.US,D,20240318,000000,20.3845,20.7138,20.0032,20.0378,684587.10912722,0
+AAPU.US,D,20240319,000000,20.111,20.5198,19.9109,20.4502,375399.53092888,0
+AAPU.US,D,20240320,000000,20.3371,20.8851,20.2675,20.8764,349720.4473122,0
+AAPU.US,D,20240321,000000,20.6329,20.6764,19.5108,19.6065,1067034.499164,0
+AAPU.US,D,20240322,000000,19.65,19.8848,19.3739,19.7543,386777.32967331,0
+AAPU.US,D,20240325,000000,19.4412,19.6783,19.2585,19.5108,365640.39851083,0
+AAPU.US,D,20240326,000000,19.3542,19.5979,19.301,19.3282,326094.58674872,0
+AAPU.US,D,20240327,000000,19.4238,19.9457,19.3803,19.9196,373114.08443965,0
+AAPU.US,D,20240328,000000,19.6586,19.7022,19.4324,19.5804,292187.66584661,0
+AAPU.US,D,20240401,000000,19.5368,19.5368,19.2411,19.3195,229533.32295772,0
+AAPU.US,D,20240402,000000,19.1106,19.1626,18.9366,19.0759,340007.29973296,0
+AAPU.US,D,20240403,000000,19.0237,19.4583,19.0106,19.2411,217147.30662222,0
+AAPU.US,D,20240404,000000,19.4064,19.7282,19.0324,19.0585,516891.43110752,0
+AAPU.US,D,20240405,000000,19.1976,19.3542,19.0585,19.1976,175305.70178214,0
+AAPU.US,D,20240408,000000,19.0759,19.0933,18.8765,18.9454,323268.81840338,0
+AAPU.US,D,20240409,000000,18.9801,19.2925,18.9019,19.1976,318699.07504589,0
+AAPU.US,D,20240410,000000,19.0151,19.0529,18.6193,18.7628,499029.77008982,0
+AAPU.US,D,20240411,000000,18.8932,20.4676,18.8236,20.3633,1249859.8717138,0
+AAPU.US,D,20240412,000000,20.1805,21.146,20.1805,20.7199,1347582.2526849,0
+AAPU.US,D,20240415,000000,20.4155,20.6678,19.7456,19.7891,776227.52810288,0
+AAPU.US,D,20240416,000000,19.5891,20.0197,18.7938,19.0151,573925.27707194,0
+AAPU.US,D,20240417,000000,19.0845,19.3011,18.7192,18.7279,341686.89597077,0
+AAPU.US,D,20240418,000000,18.7453,18.8366,18.4061,18.5017,288618.0927334,0
+AAPU.US,D,20240419,000000,18.2583,18.3451,17.8145,18.0234,367218.82810324,0
+AAPU.US,D,20240422,000000,18.1451,18.5016,18.0146,18.2148,319395.74535397,0
+AAPU.US,D,20240423,000000,18.0928,18.4719,18.0146,18.4321,413885.39215624,0
+AAPU.US,D,20240424,000000,18.3451,18.9593,18.293,18.9019,530714.47365607,0
+AAPU.US,D,20240425,000000,18.9801,19.2323,18.6844,19.0672,299114.1321935,0
+AAPU.US,D,20240426,000000,19.0933,19.3889,18.9279,18.9279,457143.3300319,0
+AAPU.US,D,20240429,000000,19.8413,20.4319,19.7891,19.8936,813132.6604959,0
+AAPU.US,D,20240430,000000,19.85,20.2063,19.0845,19.128,445172.32686672,0
+AAPU.US,D,20240501,000000,18.9889,19.6583,18.8585,18.9366,502646.47766282,0
+AAPU.US,D,20240502,000000,19.5804,19.8065,19.2542,19.7543,1865068.0378342,0
+AAPU.US,D,20240503,000000,22.7901,22.9031,21.9028,22.0769,1782789.6649799,0
+AAPU.US,D,20240506,000000,21.842,22.2552,21.3635,21.668,776754.05450734,0
+AAPU.US,D,20240507,000000,22.1029,22.4162,21.5724,21.8246,757693.33881748,0
+AAPU.US,D,20240508,000000,21.9116,21.9638,21.6244,21.9028,277489.76173956,0
+AAPU.US,D,20240509,000000,21.8246,22.3378,21.7463,22.3205,353692.38776506,0
+AAPU.US,D,20240510,000000,22.4682,22.4857,21.8159,21.9811,285192.22224149,0
+AAPU.US,D,20240513,000000,22.5553,22.9772,22.3987,22.7901,460431.24600735,0
+AAPU.US,D,20240514,000000,23.0946,23.2268,22.773,23.025,722941.4465021,0
+AAPU.US,D,20240515,000000,23.1207,23.8156,23.0337,23.5991,566183.729457,0
+AAPU.US,D,20240516,000000,23.7643,23.9296,23.573,23.6165,307308.63047079,0
+AAPU.US,D,20240517,000000,23.4947,23.8512,23.4426,23.6251,235750.47316585,0
+AAPU.US,D,20240520,000000,23.4686,24.1122,23.4251,23.921,292298.02945977,0
+AAPU.US,D,20240521,000000,23.8861,24.3123,23.8861,24.2341,251878.50576013,0
+AAPU.US,D,20240522,000000,24.2341,24.3298,23.6861,23.86,247857.13160554,0
+AAPU.US,D,20240523,000000,23.8339,23.8339,22.7726,22.8424,515495.79124941,0
+AAPU.US,D,20240524,000000,23.3207,23.7203,23.1207,23.5903,334609.82927676,0
+AAPU.US,D,20240528,000000,23.9819,24.3123,23.3725,23.6338,654456.22605114,0
+AAPU.US,D,20240529,000000,23.4947,24.1288,23.4774,23.6688,450453.68560492,0
+AAPU.US,D,20240530,000000,23.7382,24.1036,23.7382,23.8948,379777.28758431,0
+AAPU.US,D,20240531,000000,23.8948,24.1645,23.5208,24.1557,449702.98311122,0
+AAPU.US,D,20240603,000000,24.295,24.7995,24.1731,24.5646,773969.67251694,0
+AAPU.US,D,20240604,000000,24.7125,24.867,24.2866,24.6255,366180.72036693,0
+AAPU.US,D,20240605,000000,24.8603,25.2604,24.7734,25.0082,569484.29126313,0
+AAPU.US,D,20240606,000000,24.9473,25.1387,24.556,24.6342,589775.10139137,0
+AAPU.US,D,20240607,000000,24.6515,25.2257,24.5211,25.2257,718638.41520975,0
+AAPU.US,D,20240610,000000,25.2431,25.3215,23.9905,24.2688,2281213.5848183,0
+AAPU.US,D,20240611,000000,24.3646,27.757,24.3646,27.7396,4998314.0079251,0
+AAPU.US,D,20240612,000000,27.8613,31.2451,27.6874,29.3313,5492433.7468501,0
+AAPU.US,D,20240613,000000,29.7837,30.3318,28.94,29.5924,2385264.6292317,0
+AAPU.US,D,20240614,000000,29.4097,29.862,28.8007,29.1227,1366141.7336317,0
+AAPU.US,D,20240617,000000,29.3662,30.9058,29.201,30.3057,2129501.5542124,0
+AAPU.US,D,20240618,000000,30.5666,30.8189,29.2445,29.6358,1950317.031276,0
+AAPU.US,D,20240620,000000,29.5141,29.5837,28.0875,28.305,2024676.8148859,0
+AAPU.US,D,20240621,000000,28.4441,28.8704,27.6178,27.6353,1218372.9029544,0
+AAPU.US,D,20240624,000000,27.7483,29.0965,27.4699,27.9049,1829314.8256535,0
+AAPU.US,D,20240625,000000,28.1654,28.7344,27.9992,28.1305,781934.61779749,0
+AAPU.US,D,20240626,000000,28.7695,29.6622,28.5506,29.2071,1683058.0865518,0
+AAPU.US,D,20240627,000000,29.6447,29.9073,28.9804,29.4697,937761.01556827,0
+AAPU.US,D,20240628,000000,29.9073,29.9685,28.402,28.4981,1276905.3959615,0
+AAPU.US,D,20240701,000000,28.892,30.3361,28.8745,30.1436,1365007.1164957,0
+AAPU.US,D,20240702,000000,29.951,31.1239,29.671,31.1063,1942651.449637,0
+AAPU.US,D,20240703,000000,30.9664,31.4127,30.7396,31.4127,1233436.655322,0
+AAPU.US,D,20240705,000000,31.5091,32.8131,31.4653,32.7956,1384482.7027055,0
+AAPU.US,D,20240708,000000,33.0407,33.207,31.8853,33.1807,1480919.1880761,0
+AAPU.US,D,20240709,000000,33.3033,33.6445,32.7868,33.4521,1010107.2313604,0
+AAPU.US,D,20240710,000000,33.6184,34.7212,33.6008,34.6687,1415377.8878927,0
+AAPU.US,D,20240711,000000,34.3624,34.4673,32.533,33.0757,2116128.8113498,0
+AAPU.US,D,20240712,000000,33.4521,34.511,33.3733,33.9072,1448521.5744092,0
+AAPU.US,D,20240715,000000,35.6751,35.824,34.6672,35.0625,1671409.9813418,0
+AAPU.US,D,20240716,000000,35.2901,35.5877,34.4028,35.1238,1082967.586176,0
+AAPU.US,D,20240717,000000,33.5571,34.0998,32.6906,33.3558,1537340.804514,0
+AAPU.US,D,20240718,000000,33.7496,33.7759,31.474,31.9904,1402482.1386524,0
+AAPU.US,D,20240719,000000,32.1042,32.6906,31.7074,31.9641,661437.56865868,0
+AAPU.US,D,20240722,000000,32.8394,32.9443,31.6665,31.8853,1000812.7403469,0
+AAPU.US,D,20240723,000000,32.0079,32.7169,31.5265,32.1567,555623.1874996,0
+AAPU.US,D,20240724,000000,31.9466,32.0697,29.8986,30.3187,952092.92648086,0
+AAPU.US,D,20240725,000000,30.3886,30.9392,29.2158,30.0211,992485.97322863,0
+AAPU.US,D,20240726,000000,30.3624,30.5288,29.5834,30.1349,783282.8045702,0
+AAPU.US,D,20240729,000000,29.881,30.4762,29.5135,30.1786,580041.36352193,0
+AAPU.US,D,20240730,000000,30.4412,30.7475,29.5922,30.2836,591137.62618003,0
+AAPU.US,D,20240731,000000,31.0976,31.719,30.9139,31.2027,759944.3204972,0
+AAPU.US,D,20240801,000000,31.9029,31.9029,29.8277,30.1611,1638750.7280385,0
+AAPU.US,D,20240802,000000,30.3449,32.1356,29.9948,30.5462,2269225.7021714,0
+AAPU.US,D,20240805,000000,24.6645,28.7081,23.9031,27.5529,2291277.6961545,0
+AAPU.US,D,20240806,000000,26.6251,27.7716,25.4698,27.0015,813094.87021453,0
+AAPU.US,D,20240807,000000,27.0015,28.7081,26.8439,27.7104,664796.61027882,0
+AAPU.US,D,20240808,000000,28.5506,28.8483,27.4741,28.6556,477789.39453007,0
+AAPU.US,D,20240809,000000,28.2706,29.5572,28.2706,29.4346,834684.13907649,0
+AAPU.US,D,20240812,000000,29.4171,30.3361,29.3209,29.811,901067.4847273,0
+AAPU.US,D,20240813,000000,30.2574,31.0014,30.2574,30.8175,676788.61736895,0
+AAPU.US,D,20240814,000000,30.6162,31.3077,30.3886,30.9226,576441.24782633,0
+AAPU.US,D,20240815,000000,31.7628,31.9379,31.2552,31.7541,428959.89767239,0
+AAPU.US,D,20240816,000000,31.5615,32.3405,31.4741,32.1129,379696.23897266,0
+AAPU.US,D,20240819,000000,31.951,32.0691,31.2552,32.0691,1191095.5929408,0
+AAPU.US,D,20240820,000000,32.0079,32.4015,31.9291,32.2093,470974.1961409,0
+AAPU.US,D,20240821,000000,32.2004,32.6027,31.8415,32.1479,361851.04473287,0
+AAPU.US,D,20240822,000000,32.568,32.6994,31.4477,31.6578,410114.98866471,0
+AAPU.US,D,20240823,000000,31.9554,32.6375,31.5615,32.2529,491242.69897808,0
+AAPU.US,D,20240826,000000,32.2634,32.3492,31.404,32.3492,673164.50851892,0
+AAPU.US,D,20240827,000000,31.9641,32.8121,31.684,32.5942,472611.44329793,0
+AAPU.US,D,20240828,000000,32.5855,33.0931,31.9203,32.0866,537054.77103344,0
+AAPU.US,D,20240829,000000,33.1632,33.9596,32.8131,33.0669,2167733.5164031,0
+AAPU.US,D,20240830,000000,33.1545,33.164,32.3579,32.7781,1070797.3442244,0
+AAPU.US,D,20240903,000000,32.6556,32.7781,30.5462,30.9664,903202.87547154,0
+AAPU.US,D,20240904,000000,30.6775,30.6775,29.5398,30.4062,811409.63674864,0
+AAPU.US,D,20240905,000000,30.6863,31.7191,30.6863,30.8963,789056.01453842,0
+AAPU.US,D,20240906,000000,31.2727,31.6306,30.1523,30.4587,705794.05601198,0
+AAPU.US,D,20240909,000000,30.4412,30.4805,29.2968,30.45,1050945.8652619,0
+AAPU.US,D,20240910,000000,29.9336,30.555,29.2902,30.1961,696280.19901507,0
+AAPU.US,D,20240911,000000,30.5288,30.9927,29.6185,30.7475,585757.44693199,0
+AAPU.US,D,20240912,000000,30.8262,31.1239,30.1523,30.9488,420206.96643025,0
+AAPU.US,D,20240913,000000,31.1502,31.2377,30.6696,30.8088,620784.02480567,0
+AAPU.US,D,20240916,000000,29.172,29.3417,28.4193,29.1108,1102270.6501802,0
+AAPU.US,D,20240917,000000,28.9445,29.2334,28.6032,29.2158,861003.48695457,0
+AAPU.US,D,20240918,000000,29.4346,30.7564,29.4346,30.2311,1042475.1392171,0
+AAPU.US,D,20240919,000000,31.4653,32.7435,31.3339,32.4892,1070373.4651628,0
+AAPU.US,D,20240920,000000,32.7868,33.6359,32.1216,32.3492,1119773.085071,0
+AAPU.US,D,20240923,000000,31.9379,32.6118,31.579,31.7541,905551.91954331,0
+AAPU.US,D,20240924,000000,32.3555,32.5496,31.5616,32.0026,613179.04151288,0
+AAPU.US,D,20240925,000000,31.4204,31.9586,31.0676,31.6939,760588.42309777,0
+AAPU.US,D,20240926,000000,32.0467,32.2937,31.4822,32.0291,702620.02105238,0
+AAPU.US,D,20240927,000000,32.2585,32.5848,31.9666,32.082,752312.72913814,0
+AAPU.US,D,20240930,000000,32.7436,33.5639,32.6202,33.5639,1202419.788005,0
+AAPU.US,D,20241001,000000,32.5848,32.5848,30.8736,31.5792,1138726.4195903,0
+AAPU.US,D,20241002,000000,31.491,31.8963,30.7324,31.7557,542827.70725915,0
+AAPU.US,D,20241003,000000,31.2529,31.7114,30.7765,31.394,469175.16467522,0
+AAPU.US,D,20241004,000000,32.0203,32.0203,30.9794,31.7027,479197.82362002,0
+AAPU.US,D,20241007,000000,31.0676,31.3759,30.1899,30.2737,520971.9396088,0
+AAPU.US,D,20241008,000000,30.9705,31.4293,30.7148,31.3675,402741.74800018,0
+AAPU.US,D,20241009,000000,31.2176,32.4878,31.1293,32.4349,519033.38664018,0
+AAPU.US,D,20241010,000000,31.9497,32.3996,31.7644,32.2761,426022.52213097,0
+AAPU.US,D,20241011,000000,32.3731,32.3731,31.7998,31.8263,523530.60279604,0
+AAPU.US,D,20241014,000000,32.1526,32.9905,32.1349,32.8848,652069.13483957,0
+AAPU.US,D,20241015,000000,33.5287,34.6313,33.1593,33.5904,1441935.3760471,0
+AAPU.US,D,20241016,000000,32.9685,33.0699,32.426,32.9465,613758.34009006,0
+AAPU.US,D,20241017,000000,33.5463,33.5552,32.6289,33.0699,523243.78764922,0
+AAPU.US,D,20241018,000000,34.1417,34.1549,33.6186,33.8727,630106.80345878,0
+AAPU.US,D,20241021,000000,33.7139,34.3843,33.7139,34.3049,568802.04972529,0
+AAPU.US,D,20241022,000000,33.4846,34.1991,33.1758,34.1197,558200.09220332,0
+AAPU.US,D,20241023,000000,33.6081,33.8727,31.7469,32.5937,1221862.0005266,0
+AAPU.US,D,20241024,000000,32.3996,32.6113,31.9409,32.5408,366428.45636804,0
+AAPU.US,D,20241025,000000,32.2585,33.2552,32.2585,32.7525,480492.45957918,0
+AAPU.US,D,20241028,000000,33.2993,33.6875,33.0699,33.3522,378744.50283069,0
+AAPU.US,D,20241029,000000,33.2552,33.5639,32.9905,33.3787,343138.61298359,0
+AAPU.US,D,20241030,000000,33.1229,33.2287,32.232,32.4172,757152.30961946,0
+AAPU.US,D,20241031,000000,32.1085,32.2143,31.0499,31.147,865778.16160809,0
+AAPU.US,D,20241101,000000,29.7709,30.9784,29.5857,30.3354,923299.902911,0
+AAPU.US,D,20241104,000000,29.7709,30.2649,29.4534,30.0973,332036.71285393,0
+AAPU.US,D,20241105,000000,29.9826,30.6177,29.9826,30.4502,363709.94758514,0
+AAPU.US,D,20241106,000000,30.3002,31.1382,29.8415,30.2473,774433.77245788,0
+AAPU.US,D,20241107,000000,30.7853,31.6233,30.7633,31.5616,623630.22269285,0
+AAPU.US,D,20241108,000000,31.5352,31.8968,31.2732,31.4998,436653.95472732,0
+AAPU.US,D,20241111,000000,30.8736,30.9882,29.9297,30.6795,772923.74172443,0
+AAPU.US,D,20241112,000000,30.7324,31.0235,30.4413,30.6883,316053.28694479,0
+AAPU.US,D,20241113,000000,30.6089,31.297,30.256,30.8559,408627.69362187,0
+AAPU.US,D,20241114,000000,30.8912,31.8792,30.8824,31.7027,405858.17028717,0
+AAPU.US,D,20241115,000000,31.1029,31.2881,30.6177,30.803,282807.67036124,0
+AAPU.US,D,20241118,000000,30.8382,32.0997,30.8382,31.6057,407187.94960424,0
+AAPU.US,D,20241119,000000,31.2441,32.2143,31.2441,31.6763,331368.98905362,0
+AAPU.US,D,20241120,000000,31.6057,32.1085,31.0324,31.8527,313151.12577539,0
+AAPU.US,D,20241121,000000,31.8527,32.1956,30.9832,31.7469,438313.62814607,0
+AAPU.US,D,20241122,000000,31.6586,32.3202,31.5969,32.038,298435.12806445,0
+AAPU.US,D,20241125,000000,32.5186,33.017,32.0476,32.8936,558644.48563239,0
+AAPU.US,D,20241126,000000,33.1141,33.6527,33.1141,33.4933,453798.24510422,0
+AAPU.US,D,20241127,000000,33.4052,33.6786,33.167,33.4933,412860.76776506,0
+AAPU.US,D,20241129,000000,33.4316,34.2784,33.1951,34.1638,237651.85641608,0
+AAPU.US,D,20241202,000000,34.1461,35.1341,34.102,34.7812,663062.20392539,0
+AAPU.US,D,20241203,000000,34.8871,35.6898,34.5872,35.6722,870883.0177588,0
+AAPU.US,D,20241204,000000,35.7604,36.0692,35.2678,35.7427,478379.32347771,0
+AAPU.US,D,20241205,000000,35.9986,36.1661,35.5045,35.7427,361172.82387533,0
+AAPU.US,D,20241206,000000,35.7075,36.2006,35.5134,35.6722,342312.17724434,0
+AAPU.US,D,20241209,000000,35.3634,36.9689,35.341,36.8277,606396.37343611,0
+AAPU.US,D,20241210,000000,36.8542,37.221,36.3911,37.0923,796477.72712156,0
+AAPU.US,D,20241211,000000,37.2071,38.0177,36.6689,36.7219,721715.33462168,0
+AAPU.US,D,20241212,000000,36.881,37.4567,36.4642,37.2085,544520.99166735,0
+AAPU.US,D,20241213,000000,37.2383,37.5836,36.6706,37.2085,401847.87314557,0
+AAPU.US,D,20241216,000000,37.1093,38.1812,37.1093,38.1018,506038.08119419,0
+AAPU.US,D,20241217,000000,37.8239,38.9156,37.7147,38.8164,371042.6025584,0
+AAPU.US,D,20241218,000000,38.4392,39.0447,37.0398,37.1093,502676.84672442,0
+AAPU.US,D,20241219,000000,36.9207,38.2603,36.8711,37.6452,473918.94677351,0
+AAPU.US,D,20241220,000000,37.0696,39.1638,36.5634,39.0347,634608.32235584,0
+AAPU.US,D,20241223,000000,39.16,39.37,38.72,39.3,252843,0
+AAPU.US,D,20241224,000000,39.36,40.135,39.3294,40.11,274873,0
+AAPU.US,D,20241226,000000,40.19,40.72,39.97,40.43,301444,0
+AAPU.US,D,20241227,000000,40.04,40.19,38.56,39.3,366147,0
+AAPU.US,D,20241230,000000,38.27,38.61,37.81,38.18,373730,0
+AAPU.US,D,20241231,000000,38.31,38.5199,37.39,37.64,296646,0
+AAPU.US,D,20250102,000000,37.19,37.26,35.09,35.67,585793,0
+AAPU.US,D,20250103,000000,35.51,35.75,35.1,35.53,553687,0
+AAPU.US,D,20250106,000000,35.8,36.68,35.7044,35.97,738362,0
+AAPU.US,D,20250107,000000,35.37,36.13,34.92,35.15,562720,0
+AAPU.US,D,20250108,000000,35,35.57,34.575,35.26,480313,0
+AAPU.US,D,20250110,000000,34.4,34.48,32.45,33.56,932474,0
+AAPU.US,D,20250113,000000,32.58,32.92,31.54,32.83,785743,0
+AAPU.US,D,20250114,000000,32.98,33.32,32.32,32.51,500691,0
+AAPU.US,D,20250115,000000,32.93,33.99,32.885,33.79,797999,0
+AAPU.US,D,20250116,000000,33.74,33.79,31,31.07,1698014,0
+AAPU.US,D,20250117,000000,32,32.08,31.09,31.5,1421915,0
+AAPU.US,D,20250121,000000,29.91,29.91,28.59,29.45,4405666,0
+AAPU.US,D,20250122,000000,28.73,29.8,28.73,29.76,3414798,0
+AAPU.US,D,20250123,000000,30.01,30.61,29.35,29.72,3697652,0
+AAPU.US,D,20250124,000000,30,30.2,29.09,29.46,2741527,0
+AAPU.US,D,20250127,000000,29.8,31.9,29.8,31.31,4819761,0
+AAPU.US,D,20250128,000000,31.64,34.1,31.5,33.56,3063825,0
+AAPU.US,D,20250129,000000,32.41,34,32.37,33.85,2286929,0
+AAPU.US,D,20250130,000000,33.69,34.26,33.26,33.39,2641206,0
+AAPU.US,D,20250131,000000,36,36.02,32.21,32.86,3705776,0
+AAPU.US,D,20250203,000000,31.21,31.71,30.03,30.66,2059471,0
+AAPU.US,D,20250204,000000,30.42,32.02,30.29,31.91,1769912,0
+AAPU.US,D,20250205,000000,30.67,31.88,30.67,31.81,1295775,0
+AAPU.US,D,20250206,000000,31.55,32.18,31.28,32.01,1015054,0
+AAPU.US,D,20250207,000000,31.84,32.19,30.38,30.48,1171763,0
+AAPU.US,D,20250210,000000,31.06,31.31,30.41,30.53,792531,0
+AAPU.US,D,20250211,000000,30.67,32.5521,30.67,31.88,1571921,0
+AAPU.US,D,20250212,000000,31.435,33.01,31.3,33.01,1232077,0
+AAPU.US,D,20250213,000000,33.05,34.5,32.64,34.27,1375843,0
+AAPU.US,D,20250214,000000,34.19,35.33,34.15,35.11,1214003,0
+AAPU.US,D,20250218,000000,35.01,35.27,34.32,35.05,1106396,0
+AAPU.US,D,20250219,000000,35.16,35.5,34.7,35.16,674344,0
+AAPU.US,D,20250220,000000,35.17,35.72,35.03,35.41,721112,0
+AAPU.US,D,20250221,000000,35.5,36.23,35.241,35.35,890703,0
+AAPU.US,D,20250224,000000,35.1,36.25,35.03,35.825,995982,0
+AAPU.US,D,20250225,000000,35.99,36.59,35.14,35.76,1040821,0
+AAPU.US,D,20250226,000000,34.99,35.1,33.4603,33.79,875136,0
+AAPU.US,D,20250227,000000,33.57,34.38,32.89,32.95,704681,0
+AAPU.US,D,20250228,000000,32.77,34.22,32.181,34.14,524729,0
+AAPU.US,D,20250303,000000,34.14,34.78,32.57,33.1,649436,0
+AAPU.US,D,20250304,000000,33.1,33.62,32.16,32.5,679720,0
+AAPU.US,D,20250305,000000,32.36,32.63,30.66,32.42,592282,0
+AAPU.US,D,20250306,000000,32.03,33,31.7601,32.29,551136,0
+AAPU.US,D,20250307,000000,32.215,33.92,32.18,33.28,459034,0
+AAPU.US,D,20250310,000000,32.35,32.4389,29.22,30.07,787073,0
+AAPU.US,D,20250311,000000,29.08,29.55,27.42,28.3,915373,0
+AAPU.US,D,20250312,000000,28.15,28.5,26.78,27.3,1321544,0
+AAPU.US,D,20250313,000000,27.04,27.25,25.16,25.48,1200787,0
+AAPU.US,D,20250314,000000,25.85,26.45,25.4106,26.3,1526033,0
+AAPU.US,D,20250317,000000,26.34,26.769,25.47,26.51,890526,0
+AAPU.US,D,20250318,000000,26.46,26.7281,25.85,26.16,788363,0
+AAPU.US,D,20250319,000000,26.5,27.61,26.38,26.76,983069,0
+AAPU.US,D,20250320,000000,26.41,27.2972,25.9998,26.46,709274,0
+AAPU.US,D,20250321,000000,25.75,27.585,25.705,27.46,685908,0
+AAPU.US,D,20250324,000000,28.08,28.13,27.555,28,808442,0
+AAPU.US,D,20250325,000000,27.87,28.68,27.69,28.59,1287966,0
+AAPU.US,D,20250326,000000,28.57,28.9,27.75,27.96,855317,0
+AAPU.US,D,20250327,000000,27.97,28.88,27.8,28.61,522284,0
+AAPU.US,D,20250328,000000,27.98,28.55,26.99,27.03,526488,0
+AAPU.US,D,20250331,000000,26.75,28.58,26.65,28.06,788605,0
+AAPU.US,D,20250401,000000,27.5,28.4,27.29,28.34,507432,0
+AAPU.US,D,20250402,000000,27.87,28.83,27.84,28.49,714081,0
+AAPU.US,D,20250403,000000,23.88,24.319,22.76,23.22,2611203,0
+AAPU.US,D,20250404,000000,21.11,22.43,19.61,19.85,2284479,0
+AAPU.US,D,20250407,000000,17.3464,21.04,16.95,18.4,2725590,0
+AAPU.US,D,20250408,000000,19.37,20.12,15.89,16.59,4591790,0
+AAPU.US,D,20250409,000000,16.48,21.91,16.44,21.48,5855660,0
+AAPU.US,D,20250410,000000,19.49,20.69,18.15,19.75,2429422,0
+AAPU.US,D,20250411,000000,18.89,21.61,18.89,21.31,2088445,0
+AAPU.US,D,20250414,000000,24.23,24.518,21.97,22.29,5295237,0
+AAPU.US,D,20250415,000000,22.11,22.48,21.68,22.14,1333829,0
+AAPU.US,D,20250416,000000,21.3128,21.8285,20.02,20.42,1333080,0
+AAPU.US,D,20250417,000000,20.97,21.37,20.464,20.97,709451,0
+AAPU.US,D,20250421,000000,20.13,20.275,19.46,20.09,739781,0
+AAPU.US,D,20250422,000000,20.78,21.9,20.74,21.5,793777,0
+AAPU.US,D,20250423,000000,22.9,23.3,22.195,22.53,1120274,0
+AAPU.US,D,20250424,000000,22.66,23.48,22.21,23.35,707590,0
+AAPU.US,D,20250425,000000,22.91,23.6,22.91,23.54,886824,0
+AAPU.US,D,20250428,000000,23.72,24.06,23.16,23.75,750891,0
+AAPU.US,D,20250429,000000,23.48,24.21,23.36,23.99,578471,0
+AAPU.US,D,20250430,000000,23.56,24.5,22.98,24.3,918563,0
+AAPU.US,D,20250501,000000,23.51,24.71,23.4719,24.39,3203365,0
+AAPU.US,D,20250502,000000,22.815,22.9928,21.9,22.59,6557982,0
+AAPU.US,D,20250505,000000,22.05,22.3,21.042536,21.17,3056967,0
+AAPU.US,D,20250506,000000,21,21.53,20.83,21.09,1657417,0
+AAPU.US,D,20250507,000000,21.26,21.2806,19.9805,20.61,2496033,0
+AAPU.US,D,20250508,000000,20.91,21.4,20.28,20.85,1938579,0
+AAPU.US,D,20250509,000000,21.12,21.49,20.86,21.06,1335624,0
+AAPU.US,D,20250512,000000,23.74,23.78,22.86,23.71,3923872,0
+AAPU.US,D,20250513,000000,23.57,24.27,23.31,24.15,2507233,0
+AAPU.US,D,20250514,000000,24.06,24.4135,23.657,24.06,4126778,0
+AAPU.US,D,20250515,000000,23.72,24.18,23.41,23.84,2283102,0
+AAPU.US,D,20250516,000000,24.04,24.04,23.45,23.76,1689134,0
+AAPU.US,D,20250519,000000,23,23.37,22.205,23.19,2605817,0
+AAPU.US,D,20250520,000000,23,23.13,22.37,22.78,2121528,0
+AAPU.US,D,20250521,000000,22.41,22.805,21.42,21.72,3298122,0
+AAPU.US,D,20250522,000000,21.44,21.835,21.21,21.57,2863523,0
+AAPU.US,D,20250523,000000,19.91,20.739,19.84,20.24,6116775,0
+AAPU.US,D,20250527,000000,20.88,21.34,20.675,21.24,3697407,0
+AAPU.US,D,20250528,000000,21.31,21.765,21.175,21.26,2590974,0
+AAPU.US,D,20250529,000000,21.95,21.97,20.8704,21.17,4939683,0
+AAPU.US,D,20250530,000000,21.05,21.57,20.485,21.31,2385419,0
+AAPU.US,D,20250602,000000,21.2,21.6,21.18,21.53,1682938,0
+AAPU.US,D,20250603,000000,21.47,21.9412,21.35,21.86,2426811,0
+AAPU.US,D,20250604,000000,21.77,22.465,21.61,21.75,4062600,0
+AAPU.US,D,20250605,000000,21.87,22.15,21.17,21.25,3771320,0
+AAPU.US,D,20250606,000000,21.75,22.315,21.555,21.96,2671560,0
+AAPU.US,D,20250609,000000,22.06,22.39,21.1,21.42,6522755,0
+AAPU.US,D,20250610,000000,21.24,22.015,21.24,21.67,4200533,0
+AAPU.US,D,20250611,000000,21.85,22.045,20.76,20.85,5605881,0
+AAPU.US,D,20250612,000000,20.88,21.01,20.53,20.9,2654663,0
+AAPU.US,D,20250613,000000,20.97,21.12,20.1701,20.32,3748650,0
+AAPU.US,D,20250616,000000,20.51,20.77,20.335,20.71,2312667,0
+AAPU.US,D,20250617,000000,20.48,20.69,20.04,20.13,2066182,0
+AAPU.US,D,20250618,000000,20.175,20.5051,20,20.24,2312036,0
+AAPU.US,D,20250620,000000,20.59,21.33,20.35,21.17,4362335,0
+AAPU.US,D,20250623,000000,21.29,21.4684,20.7633,21.3,3634660,0
+AAPU.US,D,20250624,000000,21.47,21.62,20.94,20.97,5654642,0
+AAPU.US,D,20250625,000000,21.2,21.65,21.03,21.23,4005354,0
+AAPU.US,D,20250626,000000,21.19,21.42,20.7714,21.08,6068317,0
+AAPU.US,D,20250627,000000,21.27,21.54,20.99,21.1,4377456,0
+AAPU.US,D,20250630,000000,21.275,22.4089,20.715,21.94,11021162,0
+AAPU.US,D,20250701,000000,22.26,23,22.16,22.48,10140886,0
+AAPU.US,D,20250702,000000,22.78,23.688,22.58,23.47,8048664,0
+AAPU.US,D,20250703,000000,23.4,23.94,23.34,23.67,5392893,0
+AAPU.US,D,20250707,000000,23.51,24.29,22.65,22.9,4890552,0
+AAPU.US,D,20250708,000000,22.93,23.215,22.57,22.91,2735112,0
+AAPU.US,D,20250709,000000,22.8,23.185,22.31,23.14,4339841,0
+AAPU.US,D,20250710,000000,22.98,23.655,22.94,23.42,3661389,0
+AAPU.US,D,20250711,000000,22.95,23.34,22.84,23.09,2659452,0
+AAPU.US,D,20250714,000000,22.84,23.07,22.3301,22.56,5576681,0
+AAPU.US,D,20250715,000000,22.71,23.26,22.635,22.65,3500022,0
+AAPU.US,D,20250716,000000,22.9,23.37,22.56,22.89,3517705,0
+AAPU.US,D,20250717,000000,23,23.24,22.7621,22.87,2876963,0
+AAPU.US,D,20250718,000000,23.03,23.225,22.7704,23.1,2817637,0
+AAPU.US,D,20250721,000000,23.28,24.09,23.21,23.39,4716982,0
+AAPU.US,D,20250722,000000,23.54,23.847,23.31,23.79,3604464,0
+AAPU.US,D,20250723,000000,23.92,23.96,23.34,23.74,3600514,0
+AAPU.US,D,20250724,000000,23.66,24.05,23.59,23.64,3355011,0
+AAPU.US,D,20250725,000000,23.82,23.94,23.53,23.65,2352463,0
+AAPU.US,D,20250728,000000,23.68,23.85,23.45,23.66,2412879,0
+AAPU.US,D,20250729,000000,23.72,23.825,22.96,23.07,4359328,0
+AAPU.US,D,20250730,000000,23.22,23.28,22.27,22.57,3323821,0
+AAPU.US,D,20250731,000000,22.47,22.7299,22.16,22.29,8245436,0
+AAPU.US,D,20250801,000000,22.95,23.5,20.9288,21.09,10182440,0
+AAPU.US,D,20250804,000000,21.56,22.24,20.96,21.3,6651342,0
+AAPU.US,D,20250805,000000,21.31,21.7101,21.0599,21.21,3392465,0
+AAPU.US,D,20250806,000000,21.76,23.7977,21.76,23.35,12500284,0
+AAPU.US,D,20250807,000000,24.63,25.005,24.08,24.84,8968432,0
+AAPU.US,D,20250808,000000,25.03,27.29,24.65,26.91,17954062,0
+AAPU.US,D,20250811,000000,26.68,27.03,25.9,26.46,7020736,0
+AAPU.US,D,20250812,000000,26.67,27.2946,26.44,27.02,5573740,0
+AAPU.US,D,20250813,000000,27.36,28.28,27.2,27.87,6653112,0
+AAPU.US,D,20250814,000000,28.02,28.32,27.3,27.76,3722894,0
+AAPU.US,D,20250815,000000,27.99,28.07,26.915,27.45,3566129,0
+AAPU.US,D,20250818,000000,27.48,27.8,27.0901,27.27,2361667,0
+AAPU.US,D,20250819,000000,27.36,27.73,26.92,27.18,2292790,0
+AAPU.US,D,20250820,000000,27.03,27.15,26.05,26.09,2732382,0
+AAPU.US,D,20250821,000000,26.12,26.22,25.6,25.85,1327405,0
+AAPU.US,D,20250822,000000,26.08,26.79,25.96,26.5,3541683,0
+AAPU.US,D,20250825,000000,26.19,26.835,26.14,26.34,2590351,0
+AAPU.US,D,20250826,000000,26.265,26.86,25.7702,26.84,3255397,0
+AAPU.US,D,20250827,000000,26.685,27.2,26.61,27.09,1926804,0
+AAPU.US,D,20250828,000000,27.19,27.785,26.8408,27.57,2146246,0
+AAPU.US,D,20250829,000000,27.55,27.75,27.28,27.47,2031516,0
+AAPU.US,D,20250902,000000,26.8,27.13,26.23,26.86,2844126,0
+AAPU.US,D,20250903,000000,28.65,28.96,27.96,28.91,3896942,0
+AAPU.US,D,20250904,000000,28.97,29.26,28.5,29.22,1945167,0
+AAPU.US,D,20250905,000000,29.25,29.58,28.901,29.17,1800043,0
+AAPU.US,D,20250908,000000,29.13,29.2997,28.38,28.75,1583092,0
+AAPU.US,D,20250909,000000,28.53,28.96,27.65,27.88,3975913,0
+AAPU.US,D,20250910,000000,27.33,27.46,25.89,26.09,6287044,0
+AAPU.US,D,20250911,000000,26.08,26.915,26.06,26.81,3657840,0
+AAPU.US,D,20250912,000000,26.62,27.8401,26.575,27.73,4404256,0
+AAPU.US,D,20250915,000000,28.41,28.72,27.9703,28.36,4012878,0
+AAPU.US,D,20250916,000000,28.48,29.4288,28.27,28.69,4246865,0
+AAPU.US,D,20250917,000000,28.88,29.15,28.58,28.88,2405700,0
+AAPU.US,D,20250918,000000,29.16,29.4,28.325,28.61,2384023,0
+AAPU.US,D,20250919,000000,29.4,30.605,29.17,30.39,5616634,0
+AAPU.US,D,20250922,000000,31.14,33.18,31.05,33.04,6226484,0
+AAPU.US,D,20250923,000000,32.75,33.1233,32.17,32.39,3183707,0
+AAPU.US,D,20250924,000000,32.57,32.71,31.5103,31.8,1884537,0
+AAPU.US,D,20250925,000000,32.05,33.045,31.69,33,2978059,0
+AAPU.US,D,20250926,000000,32.21,33.07,32.17,32.59,2187429,0
+AAPU.US,D,20250929,000000,32.39,32.42,31.96,32.3,1608444,0
+AAPU.US,D,20250930,000000,32.45,32.69,31.98,32.32,1509374,0
+AAPU.US,D,20251001,000000,32.46,33.41,32.455,32.56,2048825,0
+AAPU.US,D,20251002,000000,32.83,33.2599,32.24,32.99,2170488,0
+AAPU.US,D,20251003,000000,32.36,33.5,32.16,33.19,2605327,0
+AAPU.US,D,20251006,000000,33.18,33.45,32.44,32.84,2023004,0
+AAPU.US,D,20251007,000000,32.94,33.02,32.5228,32.77,1444570,0
+AAPU.US,D,20251008,000000,32.75,33.285,32.68,33.17,1799481,0
+AAPU.US,D,20251009,000000,33.06,33.13,31.9145,32.15,1860497,0
+AAPU.US,D,20251010,000000,32.34,32.71,29.75,29.91,3355739,0
+AAPU.US,D,20251013,000000,30.88,30.97,29.99,30.47,1910387,0
+AAPU.US,D,20251014,000000,30.19,30.7599,29.76,30.51,1613488,0
+AAPU.US,D,20251015,000000,30.93,31.4999,30.435,30.9,2830438,0
+AAPU.US,D,20251016,000000,30.64,30.8,29.845,30.4,1873087,0
+AAPU.US,D,20251017,000000,30.5,31.8599,30.351,31.58,2389772,0
+AAPU.US,D,20251020,000000,32.51,34.6,32.43,34.08,4749926,0
+AAPU.US,D,20251021,000000,34,34.83,34,34.18,3999410,0
+AAPU.US,D,20251022,000000,34.14,34.21,32.255,33,2497008,0
+AAPU.US,D,20251023,000000,33.32,33.56,32.9036,33.3,1797464,0
+AAPU.US,D,20251024,000000,33.74,34.4699,33.202,34.12,1926317,0
+AAPU.US,D,20251027,000000,34.62,35.74,34.62,35.67,1931824,0
+AAPU.US,D,20251028,000000,35.72,35.95,35.51,35.73,1655168,0
+AAPU.US,D,20251029,000000,35.8,36.33,35.22,35.92,2727099,0
+AAPU.US,D,20251030,000000,36.5,37.0605,35.59,36.39,5350401,0
+AAPU.US,D,20251031,000000,37.78,37.89,35.74,36.02,5576769,0
+AAPU.US,D,20251103,000000,36.01,36.14,34.95,35.66,2590114,0
+AAPU.US,D,20251104,000000,35.47,36.32,35.31,35.96,2330229,0
+AAPU.US,D,20251105,000000,35.59,36.335,35.11,35.95,2140839,0
+AAPU.US,D,20251106,000000,35.38,36.81,35.37,35.84,2491148,0
+AAPU.US,D,20251107,000000,35.835,36.485,35.02,35.48,2359984,0
+AAPU.US,D,20251110,000000,35.72,36.92,35.28,35.78,2103804,0
+AAPU.US,D,20251111,000000,35.91,37.5,35.9,37.35,2049751,0
+AAPU.US,D,20251112,000000,37.31,37.445,36.42,36.85,1353902,0
+AAPU.US,D,20251113,000000,37,37.692,36.46,36.7,1489121,0
+AAPU.US,D,20251114,000000,36.15,37.45,35.7625,36.52,1588396,0
+AAPU.US,D,20251117,000000,35.57,35.9699,34.72,35.19,2287743,0
+AAPU.US,D,20251118,000000,35.81,36.0299,34.61,35.17,2760516,0
+AAPU.US,D,20251119,000000,34.72,36.4,34.66,35.46,2046811,0
+AAPU.US,D,20251120,000000,36.085,37.265,34.75,34.82,3711739,0
+AAPU.US,D,20251121,000000,34.68,36.65,34.68,36.15,2829013,0
+AAPU.US,D,20251124,000000,36.12,37.61,36.09,37.3,1986054,0
+AAPU.US,D,20251125,000000,37.21,38.54,37.2,37.6,1769389,0
+AAPU.US,D,20251126,000000,37.765,38.285,37.5,37.76,1011853,0
+AAPU.US,D,20251128,000000,37.645,38.1,37.29,38.08,674987,0
+AAPU.US,D,20251201,000000,37.91,39.3,37.33,39.27,1372344,0
+AAPU.US,D,20251202,000000,39.15,40.4,39.105,40.08,1616674,0
+AAPU.US,D,20251203,000000,40.05,40.7,39.32,39.44,1237400,0
+AAPU.US,D,20251204,000000,39.42,39.59,37.89,38.48,1341012,0
+AAPU.US,D,20251205,000000,38.36,38.575,37.725,37.91,1176220,0
+AAPU.US,D,20251208,000000,37.76,38.15,37.22,37.7,861488,0
+AAPU.US,D,20251209,000000,37.8,38.24,37.42,37.49,809359,0
+AAPU.US,D,20251210,000000,35.545,35.9899,35.115,35.72,1324096,0
+AAPU.US,D,20251211,000000,35.83,35.93,34.4755,35.52,766958,0
+AAPU.US,D,20251212,000000,35.5,35.7999,35.2,35.57,1012777,0
+AAPU.US,D,20251215,000000,36.02,36.03,34.165,34.49,1031748,0
+AAPU.US,D,20251216,000000,34.17,34.8,33.905,34.56,813136,0
+AAPU.US,D,20251217,000000,34.68,34.9769,33.87,33.9,1181519,0
+AAPU.US,D,20251218,000000,34.32,34.3299,32.69,33.97,1420123,0
+AAPU.US,D,20251219,000000,33.99,34.49,33.39,34.33,1452148,0
+AAPU.US,D,20251222,000000,34.095,34.3684,33.535,33.63,1177310,0
+AAPU.US,D,20251223,000000,33.38,33.815,33.11,33.77,833196,0
+AAPU.US,D,20251224,000000,33.75,34.53,33.75,34.14,696347,0
+AAPU.US,D,20251226,000000,34.19,34.5,33.885,33.97,863528,0
+AAPU.US,D,20251229,000000,33.82,34.2399,33.78,34.07,452185,0
+AAPU.US,D,20251230,000000,33.85,34.15,33.71,33.88,376543,0
+AAPU.US,D,20251231,000000,33.84,34.015,33.57,33.58,453114,0
+AAPU.US,D,20260102,000000,33.715,35.03,32.89,33.35,1435393,0
+AAPU.US,D,20260105,000000,33.25,33.47,32.16,32.43,1355042,0
+AAPU.US,D,20260106,000000,32.32,32.465,31.185,31.22,2213920,0
+AAPU.US,D,20260107,000000,31.435,31.5475,30.61,30.76,2136446,0
+AAPU.US,D,20260108,000000,29.97,30.48,29.6507,30.44,3164645,0
+AAPU.US,D,20260109,000000,30.39,30.68,29.7598,30.49,2406994,0
+AAPU.US,D,20260112,000000,30.46,30.93,29.89,30.68,2383345,0
+AAPU.US,D,20260113,000000,30.33,31.04,30.25,30.84,1537849,0
+AAPU.US,D,20260114,000000,30.52,31.02,29.85,30.63,1832581,0
+AAPU.US,D,20260115,000000,30.78,30.835,29.9,30.17,1278647,0
+AAPU.US,D,20260116,000000,30.1,30.3,29.38,29.53,1347024,0
+AAPU.US,D,20260120,000000,28.84,29.335,26.73,27.48,3532862,0
+AAPU.US,D,20260121,000000,27.92,28.53,27.1201,27.7,4065033,0
+AAPU.US,D,20260122,000000,28,28.42,27.785,27.82,2543954,0
+AAPU.US,D,20260123,000000,27.51,28.04,26.985,27.72,2132162,0
+AAPU.US,D,20260126,000000,28.49,29.62,28.12,29.37,4179376,0
+AAPU.US,D,20260127,000000,30.18,30.86,30.01,30.02,3326889,0
+AAPU.US,D,20260128,000000,29.95,30.14,29.155,29.58,2615601,0
+AAPU.US,D,20260129,000000,29.935,30.3,29.1,30.03,6971695,0
+AAPU.US,D,20260130,000000,29.26,30.81,28.595,30.15,6466317,0
+AAPU.US,D,20260202,000000,30.34,32.8102,30.195,32.69,4861002,0
+AAPU.US,D,20260203,000000,32.515,33.14,32.1135,32.55,4587990,0
+AAPU.US,D,20260204,000000,33.315,34.835,33.27,34.24,4821272,0
+AAPU.US,D,20260205,000000,34.65,34.9696,33.43,34.09,3205894,0
+AAPU.US,D,20260206,000000,34.37,35.3,34.33,34.59,2273764,0
+AAPU.US,D,20260209,000000,34.63,34.69,33.0899,33.78,2241549,0
+AAPU.US,D,20260210,000000,33.88,33.975,33.39,33.59,1142999,0
+AAPU.US,D,20260211,000000,33.815,35.15,33.75,34,3026660,0
+AAPU.US,D,20260212,000000,34.01,34.01,30.23,30.58,3139812,0
+AAPU.US,D,20260213,000000,30.69,30.69,29.11,29.17,1617688,0
+AAPU.US,D,20260217,000000,29.685,31.546,29.13,31,2522779,0
+AAPU.US,D,20260218,000000,30.95,31.7,30.68,31.1,1376470,0

daily/us/nasdaq etfs/aaxj.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/abi.us.txt ADDED Viewed

	@@ -0,0 +1,30 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABI.US,D,20250627,000000,25.05,25.05,25.05,25.05,6,0
+ABI.US,D,20250701,000000,25.07,25.07,25.06,25.06,1060003,0
+ABI.US,D,20250709,000000,25.05,25.05,25.04,25.04,400003,0
+ABI.US,D,20250723,000000,25.07,25.075,25.07,25.075,320202,0
+ABI.US,D,20250724,000000,25.06,25.07,25.06,25.07,280413,0
+ABI.US,D,20250725,000000,25.09,25.12,25.08,25.095,2046,0
+ABI.US,D,20250729,000000,25.13,25.13,25.13,25.13,399,0
+ABI.US,D,20250808,000000,25.14,25.145,25.1399,25.145,1006,0
+ABI.US,D,20250811,000000,25.14,25.14,25.14,25.14,3605,0
+ABI.US,D,20250812,000000,25.15,25.15,25.15,25.15,100187,0
+ABI.US,D,20250814,000000,25.15,25.15,25.15,25.15,160,0
+ABI.US,D,20250818,000000,25.18,25.27,25.17,25.17,3613,0
+ABI.US,D,20250916,000000,25.07,25.07,25.055,25.055,111,0
+ABI.US,D,20250925,000000,25.02,25.02,25.005,25.005,1215,0
+ABI.US,D,20250930,000000,25.05,25.05,25.035,25.035,412,0
+ABI.US,D,20251008,000000,25.05,25.05,25.04,25.04,412,0
+ABI.US,D,20251009,000000,24.89,24.89,24.885,24.885,40019,0
+ABI.US,D,20251014,000000,24.9574,24.97,24.955,24.96,2710,0
+ABI.US,D,20251017,000000,24.99,24.99,24.98,24.98,1145,0
+ABI.US,D,20251024,000000,24.9705,24.975,24.9705,24.975,215,0
+ABI.US,D,20251028,000000,24.95,24.975,24.95,24.975,114,0
+ABI.US,D,20251103,000000,24.96,24.975,24.96,24.975,416,0
+ABI.US,D,20251114,000000,24.91,24.91,24.9,24.9,206,0
+ABI.US,D,20251120,000000,24.95,24.95,24.94,24.94,113,0
+ABI.US,D,20251224,000000,24.8,24.8,24.79,24.79,233,0
+ABI.US,D,20251230,000000,24.84,24.88,24.835,24.835,56278,0
+ABI.US,D,20260112,000000,24.9,24.9,24.89,24.9,454,0
+ABI.US,D,20260129,000000,25,25.02,25,25.02,108,0
+ABI.US,D,20260203,000000,25.05,25.1,25.0401,25.05,989,0

daily/us/nasdaq etfs/abig.us.txt ADDED Viewed

	@@ -0,0 +1,201 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABIG.US,D,20250409,000000,25.08,27.397,24.99,27.397,111411,0
+ABIG.US,D,20250410,000000,26.75,26.75,26.45,26.575,18640,0
+ABIG.US,D,20250411,000000,26.42,27.1398,26.42,27.1044,19557,0
+ABIG.US,D,20250414,000000,27.37,27.4319,27.2663,27.2663,2385,0
+ABIG.US,D,20250415,000000,27.44,27.44,27.22,27.2345,9435,0
+ABIG.US,D,20250416,000000,26.93,27.025,26.44,26.6774,14451,0
+ABIG.US,D,20250417,000000,26.67,26.67,26.325,26.39,24061,0
+ABIG.US,D,20250421,000000,25.82,25.82,25.44,25.7103,14894,0
+ABIG.US,D,20250422,000000,26.1,26.3284,26.08,26.3284,14763,0
+ABIG.US,D,20250423,000000,27.16,27.16,26.79,26.8533,39406,0
+ABIG.US,D,20250424,000000,27.0617,27.46,27.0599,27.4481,127211,0
+ABIG.US,D,20250425,000000,27.41,27.53,27.41,27.5238,1691,0
+ABIG.US,D,20250428,000000,27.56,27.59,27.375,27.5351,51671,0
+ABIG.US,D,20250429,000000,27.49,27.71,27.49,27.6829,9737,0
+ABIG.US,D,20250430,000000,27.26,27.79,27.11,27.7585,55291,0
+ABIG.US,D,20250501,000000,28.15,28.25,28.0081,28.0081,9802,0
+ABIG.US,D,20250502,000000,28.38,28.4599,28.37,28.3744,13314,0
+ABIG.US,D,20250505,000000,28.31,28.4599,28.23,28.2596,32777,0
+ABIG.US,D,20250506,000000,28.13,28.23,27.99,28.0536,9668,0
+ABIG.US,D,20250507,000000,28.135,28.18,27.99,28.1431,33263,0
+ABIG.US,D,20250508,000000,28.13,28.47,28.13,28.1929,6773,0
+ABIG.US,D,20250509,000000,28.2417,28.2417,28.06,28.1581,17640,0
+ABIG.US,D,20250512,000000,28.89,29.12,28.805,29.0835,10408,0
+ABIG.US,D,20250513,000000,29.18,29.36,29.18,29.2527,27694,0
+ABIG.US,D,20250514,000000,29.21,29.23,29.15,29.1922,7288,0
+ABIG.US,D,20250515,000000,29.13,29.3298,29.12,29.3205,2623,0
+ABIG.US,D,20250516,000000,29.305,29.4713,29.305,29.4713,2111,0
+ABIG.US,D,20250519,000000,29.42,29.5595,29.38,29.5003,3569,0
+ABIG.US,D,20250520,000000,29.37,29.38,29.16,29.269,1564,0
+ABIG.US,D,20250521,000000,29.02,29.02,28.71,28.7277,3413,0
+ABIG.US,D,20250522,000000,28.71,28.88,28.6946,28.6946,11993,0
+ABIG.US,D,20250523,000000,28.28,28.415,28.27,28.295,6159,0
+ABIG.US,D,20250527,000000,28.62,28.7054,28.6199,28.7054,1474,0
+ABIG.US,D,20250528,000000,28.81,28.81,28.5765,28.5765,9875,0
+ABIG.US,D,20250529,000000,28.665,28.69,28.615,28.6291,1758,0
+ABIG.US,D,20250530,000000,28.6,28.6688,28.6,28.6688,133,0
+ABIG.US,D,20250603,000000,28.77,28.85,28.77,28.8348,2623,0
+ABIG.US,D,20250604,000000,28.91,28.91,28.8676,28.8676,558,0
+ABIG.US,D,20250606,000000,29.1399,29.1399,29.1225,29.1225,161,0
+ABIG.US,D,20250609,000000,29.119,29.14,29.1,29.107,18833,0
+ABIG.US,D,20250610,000000,29.15,29.2372,29.1,29.2372,3683,0
+ABIG.US,D,20250611,000000,29.36,29.37,29.09,29.1606,9164,0
+ABIG.US,D,20250612,000000,29.27,29.28,29.2604,29.2701,6761,0
+ABIG.US,D,20250613,000000,28.89,29.06,28.7946,28.7946,10069,0
+ABIG.US,D,20250616,000000,29.12,29.17,28.995,29.0022,24956,0
+ABIG.US,D,20250617,000000,29,29.06,28.875,28.8943,3610,0
+ABIG.US,D,20250618,000000,28.96,29.02,28.6698,28.6698,14037,0
+ABIG.US,D,20250620,000000,28.75,28.75,28.51,28.5638,16435,0
+ABIG.US,D,20250623,000000,28.68,28.87,28.56,28.8585,4229,0
+ABIG.US,D,20250624,000000,29.13,29.27,29.13,29.2506,48706,0
+ABIG.US,D,20250625,000000,29.29,29.32,29.2099,29.2099,3633,0
+ABIG.US,D,20250626,000000,29.46,29.4934,29.45,29.4934,479,0
+ABIG.US,D,20250627,000000,29.54,29.7294,29.52,29.7294,5793,0
+ABIG.US,D,20250630,000000,29.76,29.89,29.76,29.89,4665,0
+ABIG.US,D,20250701,000000,29.78,29.89,29.78,29.8649,834,0
+ABIG.US,D,20250707,000000,30.13,30.15,30.07,30.07,485,0
+ABIG.US,D,20250708,000000,30.05,30.05,30.0266,30.0266,279,0
+ABIG.US,D,20250709,000000,30.26,30.2852,30.16,30.2852,16438,0
+ABIG.US,D,20250710,000000,30.3699,30.3699,30.2936,30.2936,367,0
+ABIG.US,D,20250711,000000,30.19,30.22,30.11,30.12,5534,0
+ABIG.US,D,20250714,000000,30.28,30.28,30.2521,30.2521,127,0
+ABIG.US,D,20250715,000000,30.2002,30.2002,30.1339,30.1339,6787,0
+ABIG.US,D,20250716,000000,30.04,30.16,30.03,30.1433,842,0
+ABIG.US,D,20250717,000000,30.26,30.3628,30.21,30.3628,1477,0
+ABIG.US,D,20250718,000000,30.29,30.29,30.2695,30.2695,701,0
+ABIG.US,D,20250721,000000,30.46,30.46,30.319,30.319,1674,0
+ABIG.US,D,20250722,000000,30.44,30.5928,30.44,30.5928,8873,0
+ABIG.US,D,20250723,000000,30.685,30.6962,30.685,30.6962,294,0
+ABIG.US,D,20250724,000000,31.09,31.09,31.0436,31.0436,210,0
+ABIG.US,D,20250728,000000,31.0859,31.1,31.04,31.056,5345,0
+ABIG.US,D,20250729,000000,31.11,31.11,31.055,31.055,1698,0
+ABIG.US,D,20250730,000000,31.11,31.11,30.995,30.995,528,0
+ABIG.US,D,20250731,000000,31.2,31.2,30.8131,30.8131,7679,0
+ABIG.US,D,20250801,000000,30.31,30.31,30.2402,30.2703,893,0
+ABIG.US,D,20250804,000000,30.62,30.73,30.62,30.7,6828,0
+ABIG.US,D,20250805,000000,30.56,30.56,30.4428,30.4428,8612,0
+ABIG.US,D,20250806,000000,30.5,30.71,30.44,30.6763,6715,0
+ABIG.US,D,20250807,000000,30.64,30.64,30.37,30.457,1001,0
+ABIG.US,D,20250808,000000,30.6,30.7,30.6,30.6649,3259,0
+ABIG.US,D,20250811,000000,30.7,30.7,30.5899,30.5899,1618,0
+ABIG.US,D,20250812,000000,30.88,30.94,30.88,30.935,22900,0
+ABIG.US,D,20250813,000000,31.04,31.1257,31.025,31.1257,1720,0
+ABIG.US,D,20250814,000000,31.14,31.17,31.1,31.152,26787,0
+ABIG.US,D,20250815,000000,30.99,31.02,30.93,30.9389,8644,0
+ABIG.US,D,20250818,000000,30.9095,30.96,30.9095,30.9226,2194,0
+ABIG.US,D,20250819,000000,30.92,30.95,30.7549,30.7549,232,0
+ABIG.US,D,20250820,000000,30.46,30.64,30.46,30.6105,381,0
+ABIG.US,D,20250821,000000,30.45,30.45,30.3881,30.3881,312,0
+ABIG.US,D,20250822,000000,30.5399,30.92,30.515,30.8973,75849,0
+ABIG.US,D,20250825,000000,30.8201,30.94,30.7915,30.7915,14182,0
+ABIG.US,D,20250826,000000,30.78,30.88,30.775,30.8593,1585,0
+ABIG.US,D,20250827,000000,30.9,30.9481,30.88,30.9481,3728,0
+ABIG.US,D,20250829,000000,30.93,30.9371,30.93,30.9371,120,0
+ABIG.US,D,20250902,000000,30.64,30.7291,30.64,30.7291,5638,0
+ABIG.US,D,20250903,000000,30.85,30.87,30.76,30.8361,5219,0
+ABIG.US,D,20250904,000000,30.92,31.1618,30.92,31.1618,5057,0
+ABIG.US,D,20250905,000000,31.32,31.32,31.06,31.1203,3389,0
+ABIG.US,D,20250908,000000,31.32,31.37,31.315,31.3391,2032,0
+ABIG.US,D,20250909,000000,31.29,31.31,31.29,31.3059,660,0
+ABIG.US,D,20250911,000000,31.41,31.5342,31.41,31.5342,171,0
+ABIG.US,D,20250912,000000,31.42,31.4201,31.3875,31.3875,3520,0
+ABIG.US,D,20250915,000000,31.54,31.5621,31.51,31.5621,23081,0
+ABIG.US,D,20250916,000000,31.55,31.55,31.543,31.543,258,0
+ABIG.US,D,20250917,000000,31.48,31.48,31.29,31.4253,13421,0
+ABIG.US,D,20250918,000000,31.62,31.68,31.55,31.5772,8007,0
+ABIG.US,D,20250919,000000,31.66,31.7356,31.62,31.7356,527,0
+ABIG.US,D,20250922,000000,31.68,31.76,31.68,31.7306,1513,0
+ABIG.US,D,20250923,000000,31.67,31.67,31.45,31.4749,1824,0
+ABIG.US,D,20250924,000000,31.48,31.48,31.3343,31.3343,221,0
+ABIG.US,D,20250925,000000,31.14,31.185,31.14,31.1684,1062,0
+ABIG.US,D,20250926,000000,31.27,31.405,31.27,31.4006,378,0
+ABIG.US,D,20250929,000000,31.59,31.59,31.49,31.5223,982,0
+ABIG.US,D,20250930,000000,31.48,31.6216,31.48,31.6216,372,0
+ABIG.US,D,20251001,000000,31.8,31.86,31.7999,31.8497,4654,0
+ABIG.US,D,20251002,000000,31.81,31.9094,31.81,31.8852,9400,0
+ABIG.US,D,20251006,000000,31.99,31.99,31.9631,31.9631,177,0
+ABIG.US,D,20251007,000000,31.71,31.71,31.7027,31.7027,239,0
+ABIG.US,D,20251008,000000,31.85,31.8672,31.85,31.8549,1050,0
+ABIG.US,D,20251009,000000,31.63,31.6445,31.63,31.6445,243,0
+ABIG.US,D,20251010,000000,31.1,31.1,30.865,30.865,7084,0
+ABIG.US,D,20251013,000000,31.31,31.44,31.31,31.4398,236,0
+ABIG.US,D,20251014,000000,31.27,31.54,31.27,31.4061,536,0
+ABIG.US,D,20251015,000000,31.6299,31.63,31.31,31.354,16949,0
+ABIG.US,D,20251016,000000,31.54,31.54,31.119,31.211,6667,0
+ABIG.US,D,20251017,000000,31.32,31.38,31.2,31.354,1224,0
+ABIG.US,D,20251020,000000,31.63,31.7,31.63,31.6778,396,0
+ABIG.US,D,20251021,000000,31.84,31.8478,31.84,31.8478,144,0
+ABIG.US,D,20251022,000000,31.84,31.84,31.6784,31.6784,200,0
+ABIG.US,D,20251023,000000,31.78,31.81,31.78,31.7938,338,0
+ABIG.US,D,20251024,000000,32,32.06,32,32.0014,301,0
+ABIG.US,D,20251027,000000,32.02,32.3045,32.02,32.3045,1735,0
+ABIG.US,D,20251028,000000,32.29,32.46,32.29,32.3592,2463,0
+ABIG.US,D,20251029,000000,32.44,32.44,32.258,32.3115,6162,0
+ABIG.US,D,20251031,000000,32.22,32.23,32.1053,32.1053,2718,0
+ABIG.US,D,20251103,000000,32.1099,32.15,32.09,32.1469,14059,0
+ABIG.US,D,20251104,000000,32.071,32.071,31.8769,31.8769,328,0
+ABIG.US,D,20251105,000000,31.8505,32.03,31.8505,31.9278,816,0
+ABIG.US,D,20251106,000000,31.68,31.68,31.4897,31.4897,1640,0
+ABIG.US,D,20251111,000000,32.08,32.09,32.0175,32.0175,2394,0
+ABIG.US,D,20251113,000000,31.89,31.89,31.4647,31.4647,113,0
+ABIG.US,D,20251114,000000,31.5,31.5146,31.5,31.5146,3374,0
+ABIG.US,D,20251117,000000,31.62,31.62,31.3224,31.3224,1976,0
+ABIG.US,D,20251120,000000,31.81,31.81,30.7881,30.7881,965,0
+ABIG.US,D,20251121,000000,31.3967,31.3967,31.1951,31.1951,478,0
+ABIG.US,D,20251124,000000,31.66,31.7017,31.6599,31.7017,7654,0
+ABIG.US,D,20251126,000000,32.23,32.2417,32.23,32.2417,980,0
+ABIG.US,D,20251201,000000,32.25,32.25,32.1792,32.1792,485,0
+ABIG.US,D,20251202,000000,32.41,32.41,32.3173,32.3173,196,0
+ABIG.US,D,20251203,000000,32.39,32.39,32.3405,32.3405,114,0
+ABIG.US,D,20251204,000000,32.309,32.31,32.24,32.3039,1973,0
+ABIG.US,D,20251205,000000,32.48,32.48,32.3637,32.3637,114,0
+ABIG.US,D,20251208,000000,32.34,32.34,32.17,32.1906,109900,0
+ABIG.US,D,20251209,000000,32.2425,32.29,32.2075,32.2075,39062,0
+ABIG.US,D,20251210,000000,32.18,32.4,32.14,32.3622,9100,0
+ABIG.US,D,20251211,000000,32.28,32.4825,32.28,32.4825,608,0
+ABIG.US,D,20251212,000000,32.31,32.31,31.99,32.0151,14002,0
+ABIG.US,D,20251215,000000,31.87,31.87,31.75,31.7843,4080,0
+ABIG.US,D,20251216,000000,31.69,31.7406,31.64,31.7406,5837,0
+ABIG.US,D,20251217,000000,31.61,31.61,31.2739,31.2739,4760,0
+ABIG.US,D,20251218,000000,31.58,31.68,31.51,31.5365,7027,0
+ABIG.US,D,20251219,000000,31.74,31.78,31.74,31.7646,1709,0
+ABIG.US,D,20251222,000000,32.03,32.03,32.0204,32.0204,1222,0
+ABIG.US,D,20251223,000000,32.1499,32.25,32.1499,32.2238,7917,0
+ABIG.US,D,20251224,000000,32.2,32.31,32.2,32.2957,10084,0
+ABIG.US,D,20251226,000000,32.35,32.35,32.31,32.3201,1366,0
+ABIG.US,D,20251229,000000,32.25,32.2794,32.2,32.2546,6312,0
+ABIG.US,D,20251230,000000,32.23,32.2586,32.216,32.241,12250,0
+ABIG.US,D,20251231,000000,32.13,32.18,32.0091,32.0091,5094,0
+ABIG.US,D,20260102,000000,32.24,32.24,31.9299,32.0041,61151,0
+ABIG.US,D,20260105,000000,32.285,32.47,32.285,32.3955,14128,0
+ABIG.US,D,20260106,000000,32.59,32.6562,32.54,32.6562,371,0
+ABIG.US,D,20260107,000000,32.98,32.98,32.5404,32.5404,4039,0
+ABIG.US,D,20260108,000000,32.51,32.5455,32.5,32.5455,1663,0
+ABIG.US,D,20260109,000000,32.72,32.97,32.72,32.8875,88476,0
+ABIG.US,D,20260112,000000,32.94,32.9859,32.94,32.9859,3724,0
+ABIG.US,D,20260113,000000,32.9399,32.94,32.5936,32.661,4018,0
+ABIG.US,D,20260114,000000,32.44,32.44,32.29,32.4359,1116,0
+ABIG.US,D,20260115,000000,32.73,32.73,32.57,32.6047,2983,0
+ABIG.US,D,20260116,000000,32.65,32.65,32.5779,32.5779,219,0
+ABIG.US,D,20260120,000000,32.15,32.15,31.86,31.8604,99369,0
+ABIG.US,D,20260121,000000,32.08,32.3,31.945,32.178,8926,0
+ABIG.US,D,20260122,000000,32.31,32.4,32.3,32.3517,1225,0
+ABIG.US,D,20260123,000000,32.39,32.49,32.35,32.4086,6780,0
+ABIG.US,D,20260126,000000,32.58,32.58,32.561,32.561,544,0
+ABIG.US,D,20260127,000000,32.85,32.88,32.8,32.8242,438,0
+ABIG.US,D,20260128,000000,32.84,32.84,32.74,32.81,2698,0
+ABIG.US,D,20260129,000000,32.16,32.4043,32.15,32.4043,1537,0
+ABIG.US,D,20260130,000000,32.32,32.32,32.1188,32.1188,263,0
+ABIG.US,D,20260202,000000,32.33,32.36,32.2507,32.2507,1828,0
+ABIG.US,D,20260203,000000,31.8,31.8,31.35,31.5883,551,0
+ABIG.US,D,20260204,000000,31.5,31.5,31.4,31.4734,563,0
+ABIG.US,D,20260205,000000,31,31.23,31,31.0174,797,0
+ABIG.US,D,20260206,000000,31.04,31.342,31.04,31.342,461,0
+ABIG.US,D,20260209,000000,31.32,31.5,31.32,31.4906,838,0
+ABIG.US,D,20260210,000000,31.53,31.53,31.3875,31.3875,321,0
+ABIG.US,D,20260211,000000,31.3,31.43,31.3,31.4213,3884,0
+ABIG.US,D,20260212,000000,31.36,31.36,30.8099,30.8099,939,0
+ABIG.US,D,20260213,000000,30.94,30.96,30.7552,30.7552,6292,0
+ABIG.US,D,20260217,000000,30.48,30.78,30.48,30.7585,3808,0
+ABIG.US,D,20260218,000000,31.09,31.09,30.9699,31.05,811,0

daily/us/nasdaq etfs/afos.us.txt ADDED Viewed

	@@ -0,0 +1,138 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFOS.US,D,20250626,000000,25.15,25.3265,25.04,25.3265,242,0
+AFOS.US,D,20250702,000000,25.64,25.74,25.64,25.74,81375,0
+AFOS.US,D,20250703,000000,26,26,25.9783,25.9783,110,0
+AFOS.US,D,20250708,000000,25.76,25.85,25.76,25.7875,2468,0
+AFOS.US,D,20250710,000000,25.993,26.16,25.99,26.1384,4885,0
+AFOS.US,D,20250711,000000,26.225,26.2742,26.22,26.2742,1306,0
+AFOS.US,D,20250714,000000,26.2988,26.33,26.2985,26.3292,2850,0
+AFOS.US,D,20250715,000000,26.29,26.29,26.2226,26.2226,316,0
+AFOS.US,D,20250716,000000,26.17,26.2462,26.17,26.2462,300,0
+AFOS.US,D,20250717,000000,26.42,26.5719,26.36,26.5719,1890,0
+AFOS.US,D,20250718,000000,26.67,26.67,26.5825,26.5825,307,0
+AFOS.US,D,20250721,000000,26.7178,26.73,26.5046,26.5046,665,0
+AFOS.US,D,20250722,000000,26.21,26.31,26.21,26.2715,320,0
+AFOS.US,D,20250724,000000,26.97,26.97,26.889,26.889,770,0
+AFOS.US,D,20250725,000000,27.09,27.1524,27.07,27.1524,1502,0
+AFOS.US,D,20250728,000000,27.18,27.18,27.1207,27.1207,467,0
+AFOS.US,D,20250729,000000,27.1719,27.1719,26.9822,26.9822,1540,0
+AFOS.US,D,20250730,000000,27.12,27.17,26.93,27.0431,685,0
+AFOS.US,D,20250731,000000,27.28,27.28,27.086,27.086,220,0
+AFOS.US,D,20250801,000000,26.63,26.7244,26.63,26.7244,101,0
+AFOS.US,D,20250804,000000,27.08,27.1436,27.08,27.1436,161,0
+AFOS.US,D,20250805,000000,27.1,27.1,26.9884,26.9884,110,0
+AFOS.US,D,20250806,000000,26.99,26.99,26.93,26.9431,5800,0
+AFOS.US,D,20250807,000000,27.07,27.1038,27.03,27.1038,202,0
+AFOS.US,D,20250808,000000,27.34,27.4179,27.34,27.4179,142,0
+AFOS.US,D,20250811,000000,27.51,27.51,27.3704,27.3704,247,0
+AFOS.US,D,20250812,000000,27.67,27.7988,27.67,27.7988,193,0
+AFOS.US,D,20250813,000000,27.98,27.98,27.66,27.7733,2383,0
+AFOS.US,D,20250819,000000,27.5664,27.5664,27.3653,27.3653,404,0
+AFOS.US,D,20250820,000000,27,27.2785,27,27.2785,966,0
+AFOS.US,D,20250903,000000,28.1199,28.1199,28.0741,28.0741,929,0
+AFOS.US,D,20250912,000000,29.27,29.27,29.1956,29.1956,1984,0
+AFOS.US,D,20250915,000000,29.4502,29.5041,29.4502,29.5041,432,0
+AFOS.US,D,20250917,000000,29.66,29.66,29.4569,29.4569,390,0
+AFOS.US,D,20250918,000000,29.83,29.9726,29.83,29.9726,859,0
+AFOS.US,D,20250919,000000,30.21,30.21,30.0661,30.0661,310,0
+AFOS.US,D,20250922,000000,30.15,30.4636,30.1175,30.4636,2154,0
+AFOS.US,D,20250923,000000,30.61,30.61,30.2481,30.2481,196,0
+AFOS.US,D,20250924,000000,29.98,29.98,29.8712,29.8712,206,0
+AFOS.US,D,20250925,000000,29.6825,29.6825,29.6192,29.6192,1296,0
+AFOS.US,D,20250929,000000,30.28,30.28,30.1972,30.2259,5357,0
+AFOS.US,D,20250930,000000,30.34,30.6425,30.34,30.6425,1085,0
+AFOS.US,D,20251001,000000,30.95,31.2435,30.9499,31.2435,3588,0
+AFOS.US,D,20251002,000000,31.67,31.67,31.32,31.3439,1398,0
+AFOS.US,D,20251003,000000,31.5,31.67,31.39,31.4375,9821,0
+AFOS.US,D,20251006,000000,31.7935,31.7935,31.6284,31.6284,2017,0
+AFOS.US,D,20251007,000000,31.6386,31.6386,31.1082,31.2491,3462,0
+AFOS.US,D,20251008,000000,31.43,31.69,31.43,31.6289,2381,0
+AFOS.US,D,20251009,000000,31.65,31.65,31.4023,31.4023,329,0
+AFOS.US,D,20251010,000000,31.57,31.57,30.4896,30.4896,944,0
+AFOS.US,D,20251013,000000,31.11,31.26,31.11,31.1857,434,0
+AFOS.US,D,20251014,000000,30.99,31.2738,30.99,31.0646,995,0
+AFOS.US,D,20251015,000000,31.335,31.3733,31.335,31.3733,214,0
+AFOS.US,D,20251016,000000,31.3,31.3719,31.26,31.3719,1694,0
+AFOS.US,D,20251017,000000,31.1084,31.236,31.1084,31.236,6375,0
+AFOS.US,D,20251020,000000,31.57,31.57,31.5288,31.5288,1060,0
+AFOS.US,D,20251021,000000,31.3993,31.4601,31.3993,31.4601,720,0
+AFOS.US,D,20251022,000000,31.182,31.1873,31.182,31.1873,308,0
+AFOS.US,D,20251023,000000,31.65,31.6797,31.65,31.6797,847,0
+AFOS.US,D,20251027,000000,32.56,32.56,32.12,32.245,2188,0
+AFOS.US,D,20251028,000000,32.3409,32.3409,32.3234,32.3234,1508,0
+AFOS.US,D,20251029,000000,32.74,32.97,32.7399,32.8088,3857,0
+AFOS.US,D,20251030,000000,32.93,32.93,32.6046,32.6046,2633,0
+AFOS.US,D,20251031,000000,32.97,32.97,32.8159,32.8159,1518,0
+AFOS.US,D,20251103,000000,33.1,33.13,32.87,33.0397,6229,0
+AFOS.US,D,20251104,000000,32.447,32.53,32.2769,32.2769,6970,0
+AFOS.US,D,20251105,000000,32.19,32.83,32.19,32.5525,2405,0
+AFOS.US,D,20251106,000000,32.761,32.8505,32.381,32.4206,3378,0
+AFOS.US,D,20251107,000000,32.21,32.4634,32.057,32.4634,2281,0
+AFOS.US,D,20251110,000000,33.13,33.272,33,33.2413,4887,0
+AFOS.US,D,20251111,000000,33.07,33.18,32.9,33.0703,3072,0
+AFOS.US,D,20251112,000000,33.39,33.39,33.1159,33.1159,5654,0
+AFOS.US,D,20251113,000000,32.72,32.96,32.27,32.3713,6201,0
+AFOS.US,D,20251114,000000,32.46,32.82,32.4274,32.4274,2079,0
+AFOS.US,D,20251117,000000,32.82,32.82,32.13,32.282,3831,0
+AFOS.US,D,20251118,000000,32.23,32.23,31.968,31.968,295,0
+AFOS.US,D,20251119,000000,31.94,32.26,31.887,32.2004,4385,0
+AFOS.US,D,20251120,000000,32.76,32.76,31.2305,31.2305,4658,0
+AFOS.US,D,20251121,000000,30.95,31.64,30.861,31.525,2050,0
+AFOS.US,D,20251124,000000,32.3672,32.44,32.32,32.3417,4798,0
+AFOS.US,D,20251125,000000,32.3,32.66,32.3,32.6351,12930,0
+AFOS.US,D,20251126,000000,33.12,33.2,33.0717,33.0717,1258,0
+AFOS.US,D,20251128,000000,33.218,33.36,33.2,33.3409,7287,0
+AFOS.US,D,20251201,000000,33.06,33.29,33.06,33.1249,10774,0
+AFOS.US,D,20251202,000000,33.37,33.37,33.11,33.1792,3815,0
+AFOS.US,D,20251203,000000,33,33.22,32.91,33.1439,1140,0
+AFOS.US,D,20251204,000000,33.0125,33.3569,33.0125,33.3569,5376,0
+AFOS.US,D,20251205,000000,33.62,33.62,33.5951,33.5951,418,0
+AFOS.US,D,20251208,000000,33.84,33.84,33.705,33.7115,1200,0
+AFOS.US,D,20251209,000000,33.74,33.85,33.7353,33.7353,5447,0
+AFOS.US,D,20251210,000000,33.78,34.44,33.74,34.4155,3095,0
+AFOS.US,D,20251211,000000,34.41,34.6521,34.08,34.6082,5592,0
+AFOS.US,D,20251212,000000,34.65,34.65,33.75,33.9222,2467,0
+AFOS.US,D,20251215,000000,34.03,34.07,33.8973,33.8973,4982,0
+AFOS.US,D,20251216,000000,33.7,33.7988,33.64,33.7988,2738,0
+AFOS.US,D,20251217,000000,33.75,33.75,32.95,32.9777,2597,0
+AFOS.US,D,20251218,000000,33.75,33.89,33.58,33.5954,4235,0
+AFOS.US,D,20251219,000000,34.11,34.33,34.04,34.2177,8405,0
+AFOS.US,D,20251222,000000,34.6,34.72,34.4298,34.6775,4958,0
+AFOS.US,D,20251223,000000,34.7048,34.78,34.57,34.7605,3551,0
+AFOS.US,D,20251224,000000,34.91,34.914,34.84,34.914,1162,0
+AFOS.US,D,20251226,000000,34.92,34.97,34.9,34.9438,1489,0
+AFOS.US,D,20251229,000000,34.63,34.82,34.63,34.7727,1884,0
+AFOS.US,D,20251230,000000,34.74,34.8,34.68,34.68,6256,0
+AFOS.US,D,20251231,000000,34.68,34.68,34.3802,34.3802,2756,0
+AFOS.US,D,20260102,000000,35.07,35.2644,34.95,35.2644,2363,0
+AFOS.US,D,20260105,000000,35.6415,35.7,35.53,35.6078,28229,0
+AFOS.US,D,20260106,000000,35.75,36.52,35.75,36.4964,13027,0
+AFOS.US,D,20260107,000000,36.5,36.5,36.09,36.1545,7564,0
+AFOS.US,D,20260108,000000,35.82,35.82,35.55,35.6843,5465,0
+AFOS.US,D,20260109,000000,36.113,36.3921,36.113,36.3921,11686,0
+AFOS.US,D,20260112,000000,36.47,36.8888,36.3388,36.8888,11257,0
+AFOS.US,D,20260113,000000,36.9,36.9,36.67,36.7521,11374,0
+AFOS.US,D,20260114,000000,36.5,36.68,36.3799,36.5264,10153,0
+AFOS.US,D,20260115,000000,37.28,37.28,36.85,36.85,4935,0
+AFOS.US,D,20260116,000000,37.1455,37.16,37.0285,37.1311,2695,0
+AFOS.US,D,20260120,000000,36.87,37.04,36.7556,36.7556,3852,0
+AFOS.US,D,20260121,000000,37.27,37.66,37.0776,37.4559,8026,0
+AFOS.US,D,20260122,000000,37.96,37.96,37.27,37.6075,20919,0
+AFOS.US,D,20260123,000000,37.48,37.82,37.44,37.6014,3332,0
+AFOS.US,D,20260126,000000,37.88,37.93,37.7021,37.7021,5802,0
+AFOS.US,D,20260127,000000,38.24,38.53,38.23,38.5061,13464,0
+AFOS.US,D,20260128,000000,38.67,38.97,38.6,38.8662,39601,0
+AFOS.US,D,20260129,000000,39.48,40.125,38.08,38.7825,29491,0
+AFOS.US,D,20260130,000000,38.66,38.66,37.535,37.7017,10976,0
+AFOS.US,D,20260202,000000,38.38,38.38,37.872,38.209,15520,0
+AFOS.US,D,20260203,000000,38.63,38.63,37.86,38.2279,16408,0
+AFOS.US,D,20260204,000000,38.24,38.26,36.74,37.3299,9373,0
+AFOS.US,D,20260205,000000,36.82,36.93,36.345,36.6347,8311,0
+AFOS.US,D,20260206,000000,37.39,37.9551,37.23,37.9551,16922,0
+AFOS.US,D,20260209,000000,37.78,38.4999,37.78,38.2587,19328,0
+AFOS.US,D,20260210,000000,37.865,38.02,37.805,37.8337,10490,0
+AFOS.US,D,20260211,000000,38.64,38.745,38.08,38.6169,16762,0
+AFOS.US,D,20260212,000000,39.08,39.14,38.1344,38.1344,3930,0
+AFOS.US,D,20260213,000000,38.16,38.7,38.07,38.3986,33074,0
+AFOS.US,D,20260217,000000,38.14,38.55,37.89,38.376,26547,0
+AFOS.US,D,20260218,000000,38.9,39.12,38.650032,38.83,8061,0

daily/us/nasdaq etfs/agmi.us.txt ADDED Viewed

	@@ -0,0 +1,368 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMI.US,D,20240507,000000,25.87,25.9556,25.87,25.9556,104,0
+AGMI.US,D,20240508,000000,25.84,25.98,25.7477,25.7477,1100,0
+AGMI.US,D,20240509,000000,26.04,27.2478,26.04,27.2478,352,0
+AGMI.US,D,20240510,000000,27.57,27.57,27.0121,27.0121,200,0
+AGMI.US,D,20240513,000000,27.05,27.05,26.7776,26.7776,103,0
+AGMI.US,D,20240514,000000,27.147,27.2095,27,27.2095,301,0
+AGMI.US,D,20240515,000000,27.56,27.92,27.085,27.7705,861,0
+AGMI.US,D,20240516,000000,27.44,27.6683,27.44,27.6683,101,0
+AGMI.US,D,20240517,000000,28.29,29.334,28.29,29.334,1943,0
+AGMI.US,D,20240520,000000,29.63,29.7716,29.4,29.7716,1074,0
+AGMI.US,D,20240521,000000,29.65,29.65,29.3188,29.3188,3758,0
+AGMI.US,D,20240522,000000,28.91,28.91,28.0737,28.0737,356,0
+AGMI.US,D,20240523,000000,28.0711,28.0711,27.686,27.686,274,0
+AGMI.US,D,20240524,000000,28.23,28.23,27.9705,27.9705,102,0
+AGMI.US,D,20240528,000000,29.02,29.28,28.91,29.2217,3133,0
+AGMI.US,D,20240529,000000,28.88,28.88,28.56,28.6198,1805,0
+AGMI.US,D,20240530,000000,28.51,28.557,28.51,28.557,151,0
+AGMI.US,D,20240531,000000,28.875,28.875,28.31,28.4695,443,0
+AGMI.US,D,20240603,000000,28.05,28.09,27.9591,27.9591,895,0
+AGMI.US,D,20240604,000000,27.46,27.46,26.607,26.607,711,0
+AGMI.US,D,20240605,000000,26.4694,26.86,26.4694,26.8275,7004,0
+AGMI.US,D,20240606,000000,27.01,27.6799,27.01,27.6133,875,0
+AGMI.US,D,20240607,000000,26.84,26.84,25.8,25.8256,1857,0
+AGMI.US,D,20240610,000000,25.96,26.13,25.96,26.0749,2616,0
+AGMI.US,D,20240611,000000,25.69,25.8274,25.69,25.8274,112,0
+AGMI.US,D,20240612,000000,26.47,26.47,25.77,25.9033,3137,0
+AGMI.US,D,20240613,000000,25.84,25.84,25.3195,25.3195,877,0
+AGMI.US,D,20240614,000000,25.41,25.64,25.36,25.56,3851,0
+AGMI.US,D,20240617,000000,25.48,25.48,25.3568,25.3568,628,0
+AGMI.US,D,20240618,000000,25.76,25.7845,25.76,25.7845,100,0
+AGMI.US,D,20240620,000000,26.13,26.6753,26.13,26.6753,455,0
+AGMI.US,D,20240621,000000,26.14,26.14,25.89,25.96,622,0
+AGMI.US,D,20240624,000000,26.16,26.19,25.9921,25.9921,475,0
+AGMI.US,D,20240625,000000,25.5553,25.8,25.5553,25.5553,103,0
+AGMI.US,D,20240626,000000,25.38,25.5519,25.38,25.5519,600,0
+AGMI.US,D,20240627,000000,25.65,25.74,25.574,25.574,400,0
+AGMI.US,D,20240628,000000,25.9,25.9,25.5294,25.5294,400,0
+AGMI.US,D,20240701,000000,25.69,25.69,25.3837,25.3837,100,0
+AGMI.US,D,20240702,000000,25.53,25.5662,25.42,25.5662,925,0
+AGMI.US,D,20240703,000000,26.1,26.84,26.1,26.7242,474,0
+AGMI.US,D,20240705,000000,27.29,27.4445,27.27,27.4445,1407,0
+AGMI.US,D,20240708,000000,27.25,27.4572,27.25,27.4572,913,0
+AGMI.US,D,20240709,000000,27.57,27.57,27.2203,27.2203,1608,0
+AGMI.US,D,20240710,000000,27.48,28.3172,27.48,28.3172,103,0
+AGMI.US,D,20240711,000000,28.89,29.1444,28.89,29.1444,4021,0
+AGMI.US,D,20240712,000000,28.88,29.25,28.88,29.25,2586,0
+AGMI.US,D,20240715,000000,29.11,29.11,28.8892,28.8892,181,0
+AGMI.US,D,20240716,000000,28.84,29.5692,28.84,29.5692,1023,0
+AGMI.US,D,20240717,000000,29.26,29.26,28.7781,28.7781,242,0
+AGMI.US,D,20240718,000000,28.85,28.85,27.7266,27.7266,502,0
+AGMI.US,D,20240719,000000,27.12,27.6097,27.12,27.6097,4737,0
+AGMI.US,D,20240722,000000,27.53,27.7771,27.53,27.7771,121,0
+AGMI.US,D,20240723,000000,27.69,27.69,27.5699,27.5699,105,0
+AGMI.US,D,20240724,000000,27.66,27.66,27.305,27.305,908,0
+AGMI.US,D,20240725,000000,26.55,26.68,26.5231,26.5231,4835,0
+AGMI.US,D,20240726,000000,26.91,26.91,26.7766,26.7766,351,0
+AGMI.US,D,20240729,000000,26.9,26.9,26.8956,26.8956,501,0
+AGMI.US,D,20240730,000000,26.99,27.0978,26.99,27.0978,601,0
+AGMI.US,D,20240731,000000,28.07,28.14,27.9599,28.0798,1700,0
+AGMI.US,D,20240801,000000,27.77,27.77,26.6156,26.6156,271,0
+AGMI.US,D,20240802,000000,26.73,26.73,25.6278,25.6278,1004,0
+AGMI.US,D,20240805,000000,23.7,24.4089,23.7,24.4089,441,0
+AGMI.US,D,20240806,000000,24.53,24.7019,24.53,24.7019,102,0
+AGMI.US,D,20240807,000000,25.17,25.17,24.0514,24.0514,104,0
+AGMI.US,D,20240808,000000,24.36,24.46,24.32,24.3688,7847,0
+AGMI.US,D,20240809,000000,24.6,24.6,24.4968,24.4968,150,0
+AGMI.US,D,20240812,000000,24.62,24.72,24.62,24.72,504,0
+AGMI.US,D,20240813,000000,24.81,25.3078,24.81,25.3078,102,0
+AGMI.US,D,20240814,000000,25.19,25.3369,25.19,25.3369,100,0
+AGMI.US,D,20240815,000000,25.887,25.887,25.887,25.887,46,0
+AGMI.US,D,20240816,000000,26.02,26.17,26.02,26.17,144,0
+AGMI.US,D,20240819,000000,26.181,27.0424,26.181,27.0424,161,0
+AGMI.US,D,20240820,000000,27.3,27.3,27.01,27.01,742,0
+AGMI.US,D,20240821,000000,27.1,27.55,27.1,27.4493,328,0
+AGMI.US,D,20240822,000000,27.15,27.15,26.7321,26.7321,113,0
+AGMI.US,D,20240823,000000,27.07,27.16,27.07,27.08,294,0
+AGMI.US,D,20240826,000000,27.39,27.39,27.2005,27.2005,287,0
+AGMI.US,D,20240827,000000,27.11,27.1282,26.92,27.1282,330,0
+AGMI.US,D,20240828,000000,26.7,26.7,26.1915,26.1915,501,0
+AGMI.US,D,20240829,000000,26.25,26.4075,26.25,26.4075,445,0
+AGMI.US,D,20240830,000000,26.39,26.39,26.2861,26.2861,146,0
+AGMI.US,D,20240903,000000,25.73,25.73,24.8,24.8,113,0
+AGMI.US,D,20240904,000000,24.73,24.73,24.708,24.708,107,0
+AGMI.US,D,20240905,000000,25.19,25.19,24.7799,24.7799,108,0
+AGMI.US,D,20240906,000000,24.72,24.72,24.0022,24.0022,112,0
+AGMI.US,D,20240909,000000,24.17,24.2313,24.17,24.2313,102,0
+AGMI.US,D,20240910,000000,24.27,24.45,24.27,24.45,133,0
+AGMI.US,D,20240911,000000,24.5,25.0603,24.5,25.0603,110,0
+AGMI.US,D,20240912,000000,25.22,26.64,25.22,26.64,106,0
+AGMI.US,D,20240913,000000,27.21,27.869,27.21,27.869,1280,0
+AGMI.US,D,20240916,000000,27.87,27.87,27.8438,27.8438,130,0
+AGMI.US,D,20240917,000000,27.73,27.7541,27.73,27.7541,112,0
+AGMI.US,D,20240918,000000,27.81,27.81,27.14,27.14,111,0
+AGMI.US,D,20240919,000000,27.75,27.9329,27.72,27.9329,385,0
+AGMI.US,D,20240920,000000,28.31,28.39,28.31,28.39,1182,0
+AGMI.US,D,20240923,000000,28.49,28.625,28.3092,28.3092,220,0
+AGMI.US,D,20240924,000000,28.8,30.1015,28.8,30.1015,642,0
+AGMI.US,D,20240925,000000,30.02,30.08,29.74,29.74,1482,0
+AGMI.US,D,20240926,000000,30.42,30.9099,30.42,30.9099,168,0
+AGMI.US,D,20240927,000000,30.47,30.47,29.8137,29.8137,530,0
+AGMI.US,D,20240930,000000,28.965,29.07,28.965,29.07,221,0
+AGMI.US,D,20241001,000000,29.08,29.42,28.95,29.32,1142,0
+AGMI.US,D,20241002,000000,29.835,29.835,29.7404,29.7404,130,0
+AGMI.US,D,20241003,000000,29.3,29.4695,29.3,29.4695,151,0
+AGMI.US,D,20241004,000000,30.05,30.05,29.8776,29.8776,194,0
+AGMI.US,D,20241007,000000,29.442,29.5513,29.442,29.5513,169,0
+AGMI.US,D,20241008,000000,29.02,29.02,28.5,29,1770,0
+AGMI.US,D,20241009,000000,28.55,29.0916,28.55,29.0916,100,0
+AGMI.US,D,20241010,000000,29.4,29.94,29.4,29.94,281,0
+AGMI.US,D,20241011,000000,30.23,30.23,30.1676,30.1676,109,0
+AGMI.US,D,20241014,000000,29.855,30,29.855,29.89,210,0
+AGMI.US,D,20241015,000000,29.37,29.86,29.37,29.86,108,0
+AGMI.US,D,20241016,000000,30.27,30.27,29.96,29.96,105,0
+AGMI.US,D,20241017,000000,29.9,30.05,29.84,29.84,456,0
+AGMI.US,D,20241018,000000,30.5,31.7547,30.5,31.7547,324,0
+AGMI.US,D,20241021,000000,32,32.65,32,32.07,503,0
+AGMI.US,D,20241022,000000,32.91,32.966,32.66,32.966,407,0
+AGMI.US,D,20241023,000000,32.38,32.38,32.21,32.35,615,0
+AGMI.US,D,20241024,000000,32.2433,32.2433,32.2433,32.2433,148,0
+AGMI.US,D,20241025,000000,32.08,32.08,31.7391,31.7391,112,0
+AGMI.US,D,20241028,000000,31.66,31.95,31.66,31.8227,365,0
+AGMI.US,D,20241029,000000,32.25,32.3807,32.25,32.3807,135,0
+AGMI.US,D,20241030,000000,31.92,31.92,31.3,31.54,1413,0
+AGMI.US,D,20241031,000000,30.68,30.8439,30.45,30.8439,1113,0
+AGMI.US,D,20241101,000000,31.16,31.23,31.16,31.16,351,0
+AGMI.US,D,20241104,000000,30.22,30.22,30.22,30.22,108,0
+AGMI.US,D,20241105,000000,30.616,30.616,30.29,30.33,426,0
+AGMI.US,D,20241106,000000,29.15,29.5844,29.15,29.5844,1869,0
+AGMI.US,D,20241107,000000,30.21,30.5895,30.21,30.5895,167,0
+AGMI.US,D,20241108,000000,29.29,29.5253,29.29,29.5253,194,0
+AGMI.US,D,20241111,000000,28.45,28.47,28.3931,28.3931,1324,0
+AGMI.US,D,20241112,000000,27.96,27.96,27.7955,27.7955,118,0
+AGMI.US,D,20241113,000000,27.599,27.599,27.32,27.32,631,0
+AGMI.US,D,20241114,000000,27.54,27.54,27.4755,27.4755,100,0
+AGMI.US,D,20241115,000000,27.5499,27.5499,27.5066,27.5066,105,0
+AGMI.US,D,20241118,000000,28.09,28.51,28.09,28.51,1611,0
+AGMI.US,D,20241125,000000,27.71,27.71,27.4044,27.4044,818,0
+AGMI.US,D,20241126,000000,27.36,27.36,27.2166,27.2166,800,0
+AGMI.US,D,20241129,000000,27.7,27.7,27.5747,27.5747,212,0
+AGMI.US,D,20241202,000000,27.33,27.33,27.23,27.2518,201,0
+AGMI.US,D,20241209,000000,28.54,28.9881,28.54,28.9881,3206,0
+AGMI.US,D,20241210,000000,28.79,28.79,28.49,28.49,1396,0
+AGMI.US,D,20241212,000000,28.76,28.76,28.0838,28.0838,981,0
+AGMI.US,D,20241216,000000,27,27,26.93,26.93,185,0
+AGMI.US,D,20241227,000000,24.92,24.9326,24.92,24.9326,281,0
+AGMI.US,D,20241230,000000,24.43,24.53,24.2607,24.2607,3175,0
+AGMI.US,D,20250102,000000,25.48,25.51,25.4799,25.51,525,0
+AGMI.US,D,20250103,000000,25.6,25.6,25.3397,25.3397,524,0
+AGMI.US,D,20250113,000000,25.31,25.31,25.0585,25.0585,1130,0
+AGMI.US,D,20250114,000000,25.18,25.9997,25.18,25.9524,500,0
+AGMI.US,D,20250116,000000,26.12,26.12,25.9794,25.9794,183,0
+AGMI.US,D,20250122,000000,26.36,26.36,26.09,26.09,1236,0
+AGMI.US,D,20250123,000000,26.12,26.1608,26.12,26.1608,238,0
+AGMI.US,D,20250207,000000,28.4216,28.4216,28.0343,28.0343,131,0
+AGMI.US,D,20250210,000000,28.64,28.64,28.57,28.57,1104,0
+AGMI.US,D,20250211,000000,28.24,28.24,27.9,27.9,1120,0
+AGMI.US,D,20250212,000000,28.9501,28.9501,28.9112,28.9112,144,0
+AGMI.US,D,20250218,000000,28.65,28.65,28.36,28.37,5635,0
+AGMI.US,D,20250219,000000,28.09,28.2591,28.0899,28.2591,2712,0
+AGMI.US,D,20250221,000000,29,29,27.9098,27.9098,248,0
+AGMI.US,D,20250225,000000,27.55,27.6185,27.2767,27.6185,387,0
+AGMI.US,D,20250226,000000,28.34,28.48,28.1931,28.1931,351,0
+AGMI.US,D,20250303,000000,27.31,27.31,26.8865,26.8865,529,0
+AGMI.US,D,20250304,000000,27.15,27.51,26.66,27.14,1844,0
+AGMI.US,D,20250305,000000,28.292,28.6883,28.292,28.6883,765,0
+AGMI.US,D,20250306,000000,28.64,28.69,28.5484,28.5484,1121,0
+AGMI.US,D,20250307,000000,28.968,28.968,28.57,28.7888,2068,0
+AGMI.US,D,20250310,000000,28.53,28.53,27.45,27.45,693,0
+AGMI.US,D,20250311,000000,27.88,28.9834,27.88,28.9834,1792,0
+AGMI.US,D,20250312,000000,29.81,29.81,29.6792,29.6792,281,0
+AGMI.US,D,20250313,000000,30.2144,30.7399,30.2144,30.44,1378,0
+AGMI.US,D,20250314,000000,31.06,31.06,30.8286,30.9609,2927,0
+AGMI.US,D,20250318,000000,32.21,32.21,31.61,31.61,1610,0
+AGMI.US,D,20250320,000000,30.93,31.3,30.93,31.21,695,0
+AGMI.US,D,20250321,000000,30.75,30.82,30.75,30.76,580,0
+AGMI.US,D,20250324,000000,31.36,31.36,31.1002,31.1002,566,0
+AGMI.US,D,20250325,000000,31.39,31.66,31.36,31.36,927,0
+AGMI.US,D,20250326,000000,31.01,31.01,30.8168,30.8168,180,0
+AGMI.US,D,20250327,000000,30.78,31.15,30.78,31.05,961,0
+AGMI.US,D,20250328,000000,30.6,30.6,30.4506,30.4506,336,0
+AGMI.US,D,20250331,000000,30.32,30.32,30,30.12,809,0
+AGMI.US,D,20250401,000000,30.13,30.13,29.97,30.0716,929,0
+AGMI.US,D,20250404,000000,26.94,26.94,26.25,26.26,326,0
+AGMI.US,D,20250411,000000,30.65,30.7,30.46,30.46,644,0
+AGMI.US,D,20250414,000000,31.1901,31.2031,31.1901,31.2031,467,0
+AGMI.US,D,20250415,000000,31.1938,31.1938,31.14,31.14,185,0
+AGMI.US,D,20250416,000000,31.84,31.97,31.61,31.61,1998,0
+AGMI.US,D,20250417,000000,31.5,31.53,31.3765,31.3765,1560,0
+AGMI.US,D,20250421,000000,32.02,32.08,31.3,31.39,2809,0
+AGMI.US,D,20250423,000000,30.9028,31.12,30.9028,30.9832,1262,0
+AGMI.US,D,20250425,000000,31.35,31.35,31.1247,31.1247,245,0
+AGMI.US,D,20250428,000000,31.15,31.2524,31.0952,31.2524,709,0
+AGMI.US,D,20250429,000000,30.94,31.005,30.62,31.005,260,0
+AGMI.US,D,20250501,000000,30.045,30.045,29.9426,29.9426,374,0
+AGMI.US,D,20250502,000000,30,30,29.8794,29.8794,463,0
+AGMI.US,D,20250505,000000,30.595,30.595,30.37,30.37,1215,0
+AGMI.US,D,20250512,000000,31.09,31.12,30.7683,30.7683,563,0
+AGMI.US,D,20250514,000000,30.03,30.1825,30.03,30.1825,190,0
+AGMI.US,D,20250515,000000,30.3501,30.44,30.35,30.44,461,0
+AGMI.US,D,20250521,000000,31.67,31.9159,31.67,31.9159,1174,0
+AGMI.US,D,20250522,000000,31.56,31.6474,31.56,31.6474,234,0
+AGMI.US,D,20250528,000000,32.34,32.4,32.34,32.4,201,0
+AGMI.US,D,20250603,000000,33.99,34.2244,33.99,34.2244,1633,0
+AGMI.US,D,20250605,000000,35.72,35.8,35.4082,35.5637,2455,0
+AGMI.US,D,20250606,000000,35.43,35.46,35.1375,35.2523,1445,0
+AGMI.US,D,20250609,000000,35.9,35.9,35.58,35.6958,1257,0
+AGMI.US,D,20250610,000000,35.6,35.6,35.14,35.1522,3183,0
+AGMI.US,D,20250612,000000,36,36.1059,35.55,35.55,4900,0
+AGMI.US,D,20250616,000000,36.1418,36.1418,35.9612,35.9612,474,0
+AGMI.US,D,20250617,000000,36.2,36.2,35.815,36.0245,299,0
+AGMI.US,D,20250618,000000,35.9134,35.9134,35.7722,35.7722,738,0
+AGMI.US,D,20250625,000000,35.47,35.47,35.3289,35.3289,814,0
+AGMI.US,D,20250626,000000,36.4466,36.4466,36.3744,36.3744,521,0
+AGMI.US,D,20250627,000000,35.77,35.77,35.5515,35.5515,416,0
+AGMI.US,D,20250701,000000,36.32,36.62,36.32,36.34,1039,0
+AGMI.US,D,20250702,000000,36.91,36.9188,36.91,36.9188,341,0
+AGMI.US,D,20250703,000000,37.0291,37.0465,37.0291,37.0465,384,0
+AGMI.US,D,20250707,000000,36.86,37.1491,36.86,37.1491,298,0
+AGMI.US,D,20250708,000000,36.08,36.14,35.7136,35.8597,1668,0
+AGMI.US,D,20250709,000000,35.8575,36.11,35.8575,35.9338,460,0
+AGMI.US,D,20250711,000000,36.985,37.1074,36.9535,37.0844,536,0
+AGMI.US,D,20250714,000000,37.36,37.5,37.11,37.11,2173,0
+AGMI.US,D,20250715,000000,36.15,36.341,35.94,36.21,1640,0
+AGMI.US,D,20250717,000000,35.94,35.94,35.7362,35.855,239,0
+AGMI.US,D,20250718,000000,35.8494,35.98,35.7369,35.7369,866,0
+AGMI.US,D,20250721,000000,37.02,37.02,36.79,36.885,1695,0
+AGMI.US,D,20250722,000000,37.73,37.93,37.73,37.885,1331,0
+AGMI.US,D,20250723,000000,37.95,37.95,37.69,37.825,1064,0
+AGMI.US,D,20250724,000000,37.54,37.56,37.4875,37.4875,742,0
+AGMI.US,D,20250725,000000,37.34,37.3688,37.18,37.3688,990,0
+AGMI.US,D,20250728,000000,36.67,36.67,36.6438,36.6438,322,0
+AGMI.US,D,20250729,000000,36.88,36.88,36.8703,36.8703,340,0
+AGMI.US,D,20250730,000000,36.29,36.3,35.73,35.7756,3653,0
+AGMI.US,D,20250731,000000,35.65,35.65,35.31,35.4546,1082,0
+AGMI.US,D,20250801,000000,35.52,35.63,35.52,35.5538,1239,0
+AGMI.US,D,20250804,000000,36.09,36.7055,36.09,36.7055,567,0
+AGMI.US,D,20250805,000000,37.559,37.69,37.5558,37.5558,607,0
+AGMI.US,D,20250807,000000,39.16,39.6229,39.05,39.6229,708,0
+AGMI.US,D,20250811,000000,39.63,39.88,39.5001,39.7118,640,0
+AGMI.US,D,20250813,000000,40.649,40.649,40.21,40.4367,2124,0
+AGMI.US,D,20250814,000000,39.94,40.26,39.91,40.0502,562,0
+AGMI.US,D,20250815,000000,40.2032,40.73,40.2032,40.4294,1570,0
+AGMI.US,D,20250818,000000,40.63,40.63,40.1978,40.1978,732,0
+AGMI.US,D,20250819,000000,39.88,39.94,39.2433,39.2433,3524,0
+AGMI.US,D,20250820,000000,39.35,40,39.35,39.95,2419,0
+AGMI.US,D,20250821,000000,39.95,40.38,39.95,40.2914,1269,0
+AGMI.US,D,20250822,000000,41.22,41.39,41.1394,41.1394,4232,0
+AGMI.US,D,20250825,000000,41.495,41.66,41.16,41.1685,1017,0
+AGMI.US,D,20250826,000000,41.34,41.9881,41.34,41.9881,218,0
+AGMI.US,D,20250827,000000,41.29,41.9019,41.25,41.9019,6009,0
+AGMI.US,D,20250828,000000,42.3,42.44,42.1165,42.305,1945,0
+AGMI.US,D,20250829,000000,42.79,43.61,42.79,43.4816,3480,0
+AGMI.US,D,20250902,000000,43.6778,44.96,43.6778,44.8552,4629,0
+AGMI.US,D,20250903,000000,45.6,45.819,45.33,45.4952,1451,0
+AGMI.US,D,20250904,000000,45.0499,45.0499,44.55,44.85,2846,0
+AGMI.US,D,20250905,000000,45.7,46.29,45.65,46.0199,5052,0
+AGMI.US,D,20250908,000000,46.74,47.03,46.45,46.8359,1863,0
+AGMI.US,D,20250909,000000,47.29,47.29,46.58,46.5809,1822,0
+AGMI.US,D,20250910,000000,46.9901,47.7136,46.9901,47.7136,1358,0
+AGMI.US,D,20250911,000000,49.18,49.32,49.14,49.1487,2583,0
+AGMI.US,D,20250912,000000,49.889,49.91,49.254,49.254,1411,0
+AGMI.US,D,20250915,000000,49.1646,50.27,49.1646,50.0694,800,0
+AGMI.US,D,20250916,000000,49.69,49.69,48.8801,48.9999,2105,0
+AGMI.US,D,20250917,000000,48.81,48.81,48.2885,48.2885,425,0
+AGMI.US,D,20250918,000000,48,48,47.6101,47.8603,1287,0
+AGMI.US,D,20250919,000000,47.98,50.2,47.98,49.8997,3558,0
+AGMI.US,D,20250922,000000,51.13,51.42,50.235,51.2247,3966,0
+AGMI.US,D,20250923,000000,51.85,51.9,51.0886,51.0886,3816,0
+AGMI.US,D,20250924,000000,50.57,50.57,50.05,50.1379,3567,0
+AGMI.US,D,20250925,000000,55.15,55.71,50.7735,51.4147,8746,0
+AGMI.US,D,20250926,000000,52.92,52.92,52.5524,52.5524,4382,0
+AGMI.US,D,20250929,000000,53.09,54.3599,53.09,54.0357,2110,0
+AGMI.US,D,20250930,000000,53.11,53.9452,53.11,53.9452,3467,0
+AGMI.US,D,20251001,000000,54.67,54.68,54.4465,54.4465,2441,0
+AGMI.US,D,20251002,000000,55.39,55.39,52.13,53.9437,5774,0
+AGMI.US,D,20251003,000000,54.78,54.85,54.2745,54.2745,2616,0
+AGMI.US,D,20251006,000000,55.35,56.24,55.35,55.4287,4486,0
+AGMI.US,D,20251007,000000,55.73,55.73,54.225,54.2368,6332,0
+AGMI.US,D,20251008,000000,55.92,56.86,55.5,56.815,7318,0
+AGMI.US,D,20251009,000000,58.27,58.27,54.39,54.9789,4831,0
+AGMI.US,D,20251010,000000,55.58,55.59,54,54.1444,6794,0
+AGMI.US,D,20251013,000000,56.845,57.619,56.61,57.4711,6465,0
+AGMI.US,D,20251014,000000,56.43,57.582,56.3129,56.7101,3854,0
+AGMI.US,D,20251015,000000,58.12,59.95,58.12,59.03,8398,0
+AGMI.US,D,20251016,000000,59.94,61.23,59.765,60.6117,25201,0
+AGMI.US,D,20251017,000000,59.65,59.65,55.44,56.07,13452,0
+AGMI.US,D,20251020,000000,57.7,57.74,56.7,57.7388,6667,0
+AGMI.US,D,20251021,000000,52.96,53.94,50.88,51.8709,29843,0
+AGMI.US,D,20251022,000000,51.07,52.4699,51.0601,52.0127,3914,0
+AGMI.US,D,20251023,000000,53.2952,53.4,52.8042,52.8042,4221,0
+AGMI.US,D,20251024,000000,52.69,53.03,52.29,52.3022,3764,0
+AGMI.US,D,20251027,000000,50.93,50.93,49.975,50.825,4339,0
+AGMI.US,D,20251028,000000,49.97,51.9,49.97,51.6789,3475,0
+AGMI.US,D,20251029,000000,53.25,53.25,51.8435,52.0814,2227,0
+AGMI.US,D,20251031,000000,52.51,52.5488,52.51,52.5488,373,0
+AGMI.US,D,20251103,000000,51.84,51.87,51.7809,51.7809,3310,0
+AGMI.US,D,20251104,000000,49.905,49.905,48.95,49.0273,890,0
+AGMI.US,D,20251105,000000,49.08,49.3966,49.07,49.3966,966,0
+AGMI.US,D,20251106,000000,49.85,49.9375,49.85,49.9375,619,0
+AGMI.US,D,20251107,000000,50.23,50.9454,50.23,50.9454,1082,0
+AGMI.US,D,20251110,000000,52.6,54.0999,52.6,53.982,3339,0
+AGMI.US,D,20251111,000000,53.7,54.0018,53.5205,54.0018,681,0
+AGMI.US,D,20251112,000000,54.34,56.055,54.34,55.6442,1463,0
+AGMI.US,D,20251113,000000,56.67,56.67,54.6012,54.6012,3090,0
+AGMI.US,D,20251114,000000,52.78,53.775,52.34,53.3959,9786,0
+AGMI.US,D,20251117,000000,52.91,52.91,51.46,52.0783,391,0
+AGMI.US,D,20251118,000000,52.044,52.38,51.73,52.082,2001,0
+AGMI.US,D,20251119,000000,52.87,53.23,52.86,52.8928,1065,0
+AGMI.US,D,20251120,000000,53.2,53.2,50.1974,50.1974,681,0
+AGMI.US,D,20251121,000000,50.555,51.33,50.29,50.4092,1888,0
+AGMI.US,D,20251124,000000,50.5,53.325,50.5,53.325,1722,0
+AGMI.US,D,20251126,000000,55.45,56.9024,55.45,56.9024,2227,0
+AGMI.US,D,20251128,000000,57.62,60.1916,57.62,60.1916,1214,0
+AGMI.US,D,20251201,000000,61.88,61.88,61.06,61.45,2731,0
+AGMI.US,D,20251202,000000,61.61,61.61,59.305,60.7862,3568,0
+AGMI.US,D,20251203,000000,60.77,61.18,60.635,60.635,2571,0
+AGMI.US,D,20251204,000000,60.1506,60.1506,59.101,60.0763,3962,0
+AGMI.US,D,20251205,000000,60.7704,61.1101,60.2273,60.2273,1254,0
+AGMI.US,D,20251208,000000,60.71,60.71,59.2747,59.2747,875,0
+AGMI.US,D,20251209,000000,61.61,61.61,61.3775,61.3775,584,0
+AGMI.US,D,20251210,000000,61.99,63,60.9619,62.6544,1885,0
+AGMI.US,D,20251211,000000,64.1161,66.15,63.685,65.111,2095,0
+AGMI.US,D,20251212,000000,66.29,66.52,63.51,64.3317,2887,0
+AGMI.US,D,20251215,000000,64.8486,64.99,64.4934,64.4934,3014,0
+AGMI.US,D,20251216,000000,64.4,64.4894,64.05,64.4894,900,0
+AGMI.US,D,20251217,000000,66.22,66.22,64.94,65.111,10105,0
+AGMI.US,D,20251218,000000,62.72,62.72,61.7098,61.7098,3106,0
+AGMI.US,D,20251219,000000,62.59,64.16,62.59,63.623,3789,0
+AGMI.US,D,20251222,000000,64.89,67.12,64.89,66.35,5267,0
+AGMI.US,D,20251223,000000,66.57,67.3,65.91,66.5378,3392,0
+AGMI.US,D,20251224,000000,66.99,66.99,65.27,66.0514,3320,0
+AGMI.US,D,20251226,000000,68.12,68.41,66.9,68.1047,3684,0
+AGMI.US,D,20251229,000000,65.45,65.45,64.041,64.3988,6931,0
+AGMI.US,D,20251230,000000,66,66.799,65.72,65.8699,9071,0
+AGMI.US,D,20251231,000000,64.74,65.66,64.6985,64.6985,1671,0
+AGMI.US,D,20260102,000000,65.31,65.6,63.115,64.1485,5015,0
+AGMI.US,D,20260105,000000,65.62,67.81,65.29,66.6055,5057,0
+AGMI.US,D,20260106,000000,67.7,69.8005,67.7,69.8005,1120,0
+AGMI.US,D,20260107,000000,67.92,68.0397,65.43,68.0397,8349,0
+AGMI.US,D,20260108,000000,66.6,67.53,66.55,67.3251,15521,0
+AGMI.US,D,20260109,000000,67.36,70.04,67.36,69.8,3785,0
+AGMI.US,D,20260112,000000,72.74,74.28,72.74,73.4294,8568,0
+AGMI.US,D,20260113,000000,74.8,74.8,73.5,73.73,8203,0
+AGMI.US,D,20260114,000000,75.26,75.26,72.4,74.225,5770,0
+AGMI.US,D,20260115,000000,73.6656,74.89,73.6656,74.4912,1580,0
+AGMI.US,D,20260116,000000,74.11,75.4238,74.11,75.4238,2975,0
+AGMI.US,D,20260120,000000,78.88,79.55,78.12,79.3271,16514,0
+AGMI.US,D,20260121,000000,80.76,80.91,78.59,78.755,8551,0
+AGMI.US,D,20260122,000000,80,82.96,80,82.3265,8469,0
+AGMI.US,D,20260123,000000,83.73,85.1062,83.5,85.1062,5901,0
+AGMI.US,D,20260126,000000,89.63,91.23435,85.57,85.5902,15543,0
+AGMI.US,D,20260127,000000,86.33,86.33,82.3701,86.0397,11384,0
+AGMI.US,D,20260128,000000,87.64,88.3999,85.68,88.2466,15189,0
+AGMI.US,D,20260129,000000,91.8,91.8,82.84,85.4279,15266,0
+AGMI.US,D,20260130,000000,77.46,79.31,73.3641,73.3641,27462,0
+AGMI.US,D,20260202,000000,72.59,74.415,71.48,72.385,15056,0
+AGMI.US,D,20260203,000000,77.49,77.6915,75.78,77.6081,8227,0
+AGMI.US,D,20260204,000000,79.53,79.53,74.332,76.5438,4988,0
+AGMI.US,D,20260205,000000,72.53,74.15,70.01,70.86,4621,0
+AGMI.US,D,20260206,000000,71.95,75.167,71.95,75.167,4262,0
+AGMI.US,D,20260209,000000,76.7,79.4,76.7,78.955,5457,0
+AGMI.US,D,20260210,000000,78.05,79.99,78.05,78.485,3891,0
+AGMI.US,D,20260211,000000,81.9899,81.9899,79.57,80.7172,2472,0
+AGMI.US,D,20260212,000000,80,80.14,75.1078,75.1078,3404,0
+AGMI.US,D,20260213,000000,76.32,78.6599,76.32,78.3141,2193,0
+AGMI.US,D,20260217,000000,74.75,75.68,71.2067,74.7873,8028,0
+AGMI.US,D,20260218,000000,77.33,77.6757,76.9,77.6757,1221,0

daily/us/nasdaq etfs/aia.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/aiq.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/amdg.us.txt ADDED Viewed

	@@ -0,0 +1,267 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDG.US,D,20250128,000000,12.71,13.029,12.695,12.8366,78634,0
+AMDG.US,D,20250129,000000,13.15,13.8,13.04,13.5328,147108,0
+AMDG.US,D,20250130,000000,13.82,14.2,13.58,13.8476,42255,0
+AMDG.US,D,20250131,000000,13.99,13.99,13.05,13.2081,33070,0
+AMDG.US,D,20250203,000000,12.59,12.95,12.569,12.7954,51574,0
+AMDG.US,D,20250204,000000,13.25,13.95,12.94,13.9341,112531,0
+AMDG.US,D,20250205,000000,11.36,12.22,10.98,12.1908,230495,0
+AMDG.US,D,20250206,000000,11.96,12.2136,11.5793,11.7742,38250,0
+AMDG.US,D,20250207,000000,11.51,11.7426,11.1493,11.2423,59497,0
+AMDG.US,D,20250210,000000,11.44,12,11.38,11.82,45430,0
+AMDG.US,D,20250211,000000,11.8085,12.37,11.8085,11.99,51137,0
+AMDG.US,D,20250212,000000,11.69,12.07,11.6136,12.07,45167,0
+AMDG.US,D,20250213,000000,12.2042,12.64,11.88,12.1167,68041,0
+AMDG.US,D,20250214,000000,12.25,12.638009,12.12,12.36,50160,0
+AMDG.US,D,20250218,000000,12.6,12.841,12.54,12.6,36292,0
+AMDG.US,D,20250219,000000,12.64,13.0213,12.44,12.708,25872,0
+AMDG.US,D,20250220,000000,12.78,13.091,12.36,12.5888,38089,0
+AMDG.US,D,20250221,000000,12.771,12.84,11.811,11.82,46073,0
+AMDG.US,D,20250224,000000,12,12,11.340898,11.49,15628,0
+AMDG.US,D,20250225,000000,11.12,11.3,10.321,10.388,19725,0
+AMDG.US,D,20250226,000000,10.59,10.6876,10.44,10.5197,26012,0
+AMDG.US,D,20250227,000000,10.63,10.739,9.5,9.5125,41808,0
+AMDG.US,D,20250228,000000,9.53,9.845,9.3604,9.5454,11900,0
+AMDG.US,D,20250303,000000,9.86,9.9766,9.01,9.214,60313,0
+AMDG.US,D,20250304,000000,8.84,10.105,8.83,9.7,61283,0
+AMDG.US,D,20250305,000000,9.63,9.8583,9.351,9.8583,44696,0
+AMDG.US,D,20250306,000000,9.3596,9.66,9.23,9.29,45189,0
+AMDG.US,D,20250307,000000,9.31,9.57,8.95,9.57,30246,0
+AMDG.US,D,20250310,000000,9.42,9.68,8.759,8.8462,51217,0
+AMDG.US,D,20250311,000000,8.9,9.11,8.63,8.9103,11016,0
+AMDG.US,D,20250312,000000,9.26,9.77,9.17,9.6348,40173,0
+AMDG.US,D,20250313,000000,9.42,9.45,8.9795,9.1013,38428,0
+AMDG.US,D,20250314,000000,9.42,9.6776,9.38,9.6379,26140,0
+AMDG.US,D,20250317,000000,9.92,10.58,9.92,10.33,75430,0
+AMDG.US,D,20250318,000000,10.14,10.25,9.985,10.1009,84037,0
+AMDG.US,D,20250319,000000,10.32,10.85,9.87,10.65,39285,0
+AMDG.US,D,20250320,000000,10.45,11.0202,10.45,10.82,37213,0
+AMDG.US,D,20250321,000000,10.265,10.8,10.265,10.65,29238,0
+AMDG.US,D,20250324,000000,11.38,12.3193,11.355,12.15,48356,0
+AMDG.US,D,20250325,000000,12.03,12.36,11.93,12.32,20870,0
+AMDG.US,D,20250326,000000,12.2,12.47,11.1,11.36,39617,0
+AMDG.US,D,20250327,000000,10.6,10.75,10.41,10.63,24049,0
+AMDG.US,D,20250328,000000,10.42,10.52,9.8198,9.94,22948,0
+AMDG.US,D,20250331,000000,9.37,9.83,9.1205,9.83,25942,0
+AMDG.US,D,20250401,000000,9.73,9.84,9.53,9.82,30798,0
+AMDG.US,D,20250402,000000,9.5,10.045,9.5,9.85,14948,0
+AMDG.US,D,20250403,000000,9.04,9.09,8.0895,8.09,38478,0
+AMDG.US,D,20250404,000000,7.41,7.44,6.61,6.68,31011,0
+AMDG.US,D,20250407,000000,5.68,6.83,5.65,6.33,29834,0
+AMDG.US,D,20250408,000000,6.7996,7.1451,5.31,5.5205,38301,0
+AMDG.US,D,20250409,000000,5.74,8.24,5.689,8.16,82513,0
+AMDG.US,D,20250410,000000,7.27,7.48,6.2204,6.8,51199,0
+AMDG.US,D,20250411,000000,7.27,7.67,7.15,7.4748,29294,0
+AMDG.US,D,20250414,000000,8.11,8.11,7.535,7.67,41978,0
+AMDG.US,D,20250415,000000,7.9496,8.05,7.787,7.79,16402,0
+AMDG.US,D,20250416,000000,6.57,6.96,6.1898,6.63,99303,0
+AMDG.US,D,20250417,000000,6.72,6.73,6.41,6.49,20304,0
+AMDG.US,D,20250421,000000,6.2318,6.3,5.9799,6.23,62019,0
+AMDG.US,D,20250422,000000,6.26,6.4498,6.205,6.32,54234,0
+AMDG.US,D,20250423,000000,7.1,7.3601,6.9474,6.9475,59500,0
+AMDG.US,D,20250424,000000,7.1,7.58,6.95,7.56,22106,0
+AMDG.US,D,20250425,000000,7.39,7.96,7.3,7.9,48809,0
+AMDG.US,D,20250428,000000,7.72,8.01,7.54,7.86,20649,0
+AMDG.US,D,20250429,000000,7.86,7.9,7.78,7.8,3786,0
+AMDG.US,D,20250430,000000,7.3,8,7.3,8,9429,0
+AMDG.US,D,20250501,000000,8.3,8.42,7.85,7.87,8869,0
+AMDG.US,D,20250502,000000,8.16,8.35,8.16,8.226,16734,0
+AMDG.US,D,20250505,000000,8.23,8.76,8.23,8.53,65955,0
+AMDG.US,D,20250506,000000,8.12,8.42,8,8.19,192040,0
+AMDG.US,D,20250507,000000,8.49,8.97,7.94,8.49,89561,0
+AMDG.US,D,20250508,000000,8.72,9.2208,8.69,8.69,61913,0
+AMDG.US,D,20250509,000000,8.93,8.94,8.69,8.87,45844,0
+AMDG.US,D,20250512,000000,10.19,10.2,9.651,9.79,52556,0
+AMDG.US,D,20250513,000000,10.069,10.6686,10.06,10.58,58467,0
+AMDG.US,D,20250514,000000,11.97,12.429,11.3929,11.59,146240,0
+AMDG.US,D,20250515,000000,11.41,11.52,10.84,11.0219,125906,0
+AMDG.US,D,20250516,000000,11.6,11.63,11.25,11.46,73799,0
+AMDG.US,D,20250519,000000,11,11.09,10.84,10.97,76890,0
+AMDG.US,D,20250520,000000,10.75,10.78,10.4601,10.74,67354,0
+AMDG.US,D,20250521,000000,10.77,11.199,10.3101,10.46,28372,0
+AMDG.US,D,20250522,000000,10.25,10.51,10.16,10.41,21304,0
+AMDG.US,D,20250523,000000,9.71,10.181,9.71,10.1,28677,0
+AMDG.US,D,20250527,000000,10.61,11,10.53,10.89,70233,0
+AMDG.US,D,20250528,000000,10.93,10.93,10.51,10.51,12872,0
+AMDG.US,D,20250529,000000,11.04,11.04,10.4296,10.56,13445,0
+AMDG.US,D,20250530,000000,10.071,10.2701,9.8,10.11,17819,0
+AMDG.US,D,20250602,000000,10.36,10.8897,10.36,10.8466,33971,0
+AMDG.US,D,20250603,000000,10.6916,11.39,10.6916,11.35,33236,0
+AMDG.US,D,20250604,000000,11.37,11.715,11.0514,11.6079,174048,0
+AMDG.US,D,20250605,000000,11.7,11.7,10.85,11.04,68929,0
+AMDG.US,D,20250606,000000,11.46,11.46,11.06,11.12,37433,0
+AMDG.US,D,20250609,000000,11.82,12.28,11.7292,12.17,139555,0
+AMDG.US,D,20250610,000000,12.05,12.6,12,12.46,79372,0
+AMDG.US,D,20250611,000000,12.6449,12.6449,11.84,12.05,73161,0
+AMDG.US,D,20250612,000000,11.91,12.17,11.46,11.5,102994,0
+AMDG.US,D,20250613,000000,10.95,11.37,10.83,11.05,162423,0
+AMDG.US,D,20250616,000000,11.53,13.3,11.37,12.98,273916,0
+AMDG.US,D,20250617,000000,13.31,13.86,13.04,13.13,406599,0
+AMDG.US,D,20250618,000000,13.36,13.55,12.87,13.09,165404,0
+AMDG.US,D,20250620,000000,13.45,14.27,13.23,13.36,180603,0
+AMDG.US,D,20250623,000000,13.75,14.37,13.08,13.63,277591,0
+AMDG.US,D,20250624,000000,14.5,15.5,14.35,15.49,283889,0
+AMDG.US,D,20250625,000000,16.03,16.745,15.74,16.62,282425,0
+AMDG.US,D,20250626,000000,17.17,17.17,16.25,16.65,210424,0
+AMDG.US,D,20250627,000000,16.75,17.525,16.18,16.68,202638,0
+AMDG.US,D,20250630,000000,16.73,16.73,16.05,16.22,172664,0
+AMDG.US,D,20250701,000000,15.48,15.79,14.68,14.89,210336,0
+AMDG.US,D,20250702,000000,14.7,15.655,14.7,15.41,138864,0
+AMDG.US,D,20250703,000000,15.45,15.6,15.14,15.27,108761,0
+AMDG.US,D,20250707,000000,15.03,15.1,14.35,14.58,100410,0
+AMDG.US,D,20250708,000000,15.1,15.4773,14.82,15.22,156739,0
+AMDG.US,D,20250709,000000,15.37,15.81,15.1689,15.35,173982,0
+AMDG.US,D,20250710,000000,16.38,16.97,16.1229,16.61,280004,0
+AMDG.US,D,20250711,000000,16.25,17.32,16.01,17.13,163331,0
+AMDG.US,D,20250714,000000,16.82,17.3215,16.07,17.08,160704,0
+AMDG.US,D,20250715,000000,18.79,19.95,18.79,19.26,474338,0
+AMDG.US,D,20250716,000000,19.16,20.4065,18.64,20.37,274211,0
+AMDG.US,D,20250717,000000,20.83,20.83,20,20.47,214366,0
+AMDG.US,D,20250718,000000,20.23,20.5,19.451,19.56,150072,0
+AMDG.US,D,20250721,000000,19.67,20.35,19.53,19.54,199347,0
+AMDG.US,D,20250722,000000,19.29,19.29,17.69,18.95,162438,0
+AMDG.US,D,20250723,000000,19.33,20.07,19.33,19.94,138399,0
+AMDG.US,D,20250724,000000,19.97,21.219,19.9,20.84,102203,0
+AMDG.US,D,20250725,000000,21.15,22.06,20.85,21.91,354203,0
+AMDG.US,D,20250728,000000,22.55,24,22.5,23.79,364620,0
+AMDG.US,D,20250729,000000,24.24,26.119,24.24,24.84,273329,0
+AMDG.US,D,20250730,000000,24.31,25.589,23.7814,25.4,185834,0
+AMDG.US,D,20250731,000000,26.11,26.13,24.08,24.47,268080,0
+AMDG.US,D,20250801,000000,22.62,23.88,21.91,23.17,267298,0
+AMDG.US,D,20250804,000000,23.86,24.77,23.69,24.54,172657,0
+AMDG.US,D,20250805,000000,24.73,24.7898,23.28,23.88,303067,0
+AMDG.US,D,20250806,000000,21.23,21.5358,19.359,20.77,464091,0
+AMDG.US,D,20250807,000000,21.72,23.94,21.72,23.14,261381,0
+AMDG.US,D,20250808,000000,23.52,24.18,22.6601,23.2,290816,0
+AMDG.US,D,20250811,000000,22.44,24.75,22.37,23.08,282767,0
+AMDG.US,D,20250812,000000,23.35,23.78,22.1495,23.77,125110,0
+AMDG.US,D,20250813,000000,25.11,26.9,24.96,26.35,220359,0
+AMDG.US,D,20250814,000000,24.98,26.59,24.96,25.363,179907,0
+AMDG.US,D,20250815,000000,24.95,24.95,24,24.36,114233,0
+AMDG.US,D,20250818,000000,24.11,24.6,23.53,23.968,62971,0
+AMDG.US,D,20250819,000000,23.16,23.16,21.27,21.3225,161997,0
+AMDG.US,D,20250820,000000,20.56,21.31,19.2304,21.01,124744,0
+AMDG.US,D,20250821,000000,21.09,21.09,20.42,20.61,61872,0
+AMDG.US,D,20250822,000000,20.29,21.76,20.18,21.6,283173,0
+AMDG.US,D,20250825,000000,20.98,20.9858,20.11,20.48,100718,0
+AMDG.US,D,20250826,000000,21.88,22.05,20.87,21.29,141978,0
+AMDG.US,D,20250827,000000,21.14,21.5299,20.9,21.36,64666,0
+AMDG.US,D,20250828,000000,21.8,22.32,21.33,21.8017,145358,0
+AMDG.US,D,20250829,000000,21.26,21.55,20.08,20.21,90596,0
+AMDG.US,D,20250902,000000,19.005,20.12,18.77,20.1023,109935,0
+AMDG.US,D,20250903,000000,20,20.415,19.76,20.0497,35317,0
+AMDG.US,D,20250904,000000,19.43,20.0112,19,20.0065,69582,0
+AMDG.US,D,20250905,000000,18.82,18.82,17.11,17.31,325604,0
+AMDG.US,D,20250908,000000,17.54,17.635,16.92,17.3597,150977,0
+AMDG.US,D,20250909,000000,17.54,18.396,17.54,18.396,199748,0
+AMDG.US,D,20250910,000000,20.25,20.43,18.91,19.26,305017,0
+AMDG.US,D,20250911,000000,18.99,19.28,18.16,18.31,218661,0
+AMDG.US,D,20250912,000000,18.64,19.4,18.13,18.96,274471,0
+AMDG.US,D,20250915,000000,19.15,19.61,18.7505,19.592,94510,0
+AMDG.US,D,20250916,000000,19.65,19.715,19.1496,19.44,95071,0
+AMDG.US,D,20250917,000000,19.17,19.6098,18.3,19.08,122657,0
+AMDG.US,D,20250918,000000,17.14,18.959,16.9,18.8,465367,0
+AMDG.US,D,20250919,000000,18.61,19.1982,18.32,18.64,130891,0
+AMDG.US,D,20250922,000000,18.67,19.8813,18.67,19.19,239917,0
+AMDG.US,D,20250923,000000,19.33,20.06,19.09,19.5,131166,0
+AMDG.US,D,20250924,000000,20.06,20.36,18.93,19.4401,92579,0
+AMDG.US,D,20250925,000000,18.57,19.61,17.99,19.5209,94584,0
+AMDG.US,D,20250926,000000,19.43,19.72,18.52,19.08,83795,0
+AMDG.US,D,20250929,000000,19.21,20.2,19.21,19.5404,62209,0
+AMDG.US,D,20250930,000000,19.14,19.7,19.1252,19.64,74546,0
+AMDG.US,D,20251001,000000,19.39,20.2,19.39,20.2,99625,0
+AMDG.US,D,20251002,000000,21.36,21.89,20.8292,21.59,180176,0
+AMDG.US,D,20251003,000000,21.6,21.6096,19.9506,20.28,254961,0
+AMDG.US,D,20251006,000000,35.5,35.5,29.7697,29.86,1776487,0
+AMDG.US,D,20251007,000000,33.11,34.23,31.56,32.17,583989,0
+AMDG.US,D,20251008,000000,32.54,39.469,32.13,39.43,541907,0
+AMDG.US,D,20251009,000000,39.67,40.89,37.45,38.59,477863,0
+AMDG.US,D,20251010,000000,38.48,38.82,32.175,32.55,405590,0
+AMDG.US,D,20251013,000000,34.17,35.33,32.5802,33.0185,553550,0
+AMDG.US,D,20251014,000000,33.77,35.6032,32.94,33.46,505268,0
+AMDG.US,D,20251015,000000,34.86,39.9,34.5,39.79,635918,0
+AMDG.US,D,20251016,000000,38.95,40.51,38.2506,38.4122,262105,0
+AMDG.US,D,20251017,000000,38,38.5791,36.31,37.92,277247,0
+AMDG.US,D,20251020,000000,38.89,41.09,38.35,40.35,207458,0
+AMDG.US,D,20251021,000000,40.11,40.76,38.14,39.49,164152,0
+AMDG.US,D,20251022,000000,39,40.07,35.23,36.81,269866,0
+AMDG.US,D,20251023,000000,36.72,38.5,36.31,38.3319,128969,0
+AMDG.US,D,20251024,000000,41.04,44.25,40.59,44.16,293119,0
+AMDG.US,D,20251027,000000,45.9,46.71,43.13,46.43,557663,0
+AMDG.US,D,20251028,000000,46.18,48.2,45.86,45.86,252093,0
+AMDG.US,D,20251029,000000,48,49,45.71,48.14,213436,0
+AMDG.US,D,20251030,000000,46.6,47.77,44.57,44.67,209546,0
+AMDG.US,D,20251031,000000,46.2,47.1225,44.13,45.01,152259,0
+AMDG.US,D,20251103,000000,46.12,46.51,44.2894,46.2,204585,0
+AMDG.US,D,20251104,000000,42.98,45.34,41.92,42.89,476248,0
+AMDG.US,D,20251105,000000,40.35,46,40.35,44.84,720936,0
+AMDG.US,D,20251106,000000,43.88,43.88,37.72,38.39,229920,0
+AMDG.US,D,20251107,000000,36.09,37.27,34.21,37.01,242028,0
+AMDG.US,D,20251110,000000,39.9,41.67,39.35,40.32,198007,0
+AMDG.US,D,20251111,000000,39.47,41.67,37.22,38.19,376360,0
+AMDG.US,D,20251112,000000,43.09,46.46,42.3,45.02,640115,0
+AMDG.US,D,20251113,000000,42.505,45.09,40.535,41.16,225183,0
+AMDG.US,D,20251114,000000,38.43,42.93,36.94,40.79,188840,0
+AMDG.US,D,20251117,000000,39.47,41.39,37.6612,38.49,111382,0
+AMDG.US,D,20251118,000000,37.3,37.3,33.62,35.34,113281,0
+AMDG.US,D,20251119,000000,35,36.75,32.17,33.3,148388,0
+AMDG.US,D,20251120,000000,36.26,36.31,27.93,28.1,194577,0
+AMDG.US,D,20251121,000000,28.64,28.64,25.335,27.39,301374,0
+AMDG.US,D,20251124,000000,28.32,30.91,28.04,30.37,125362,0
+AMDG.US,D,20251125,000000,26.7,28.0381,24.6,27.86,285265,0
+AMDG.US,D,20251126,000000,28.75,30.41755,28.13,30.05,157833,0
+AMDG.US,D,20251128,000000,30.67,31.0599,30.11,31,53588,0
+AMDG.US,D,20251201,000000,29.94,31.763,29.94,31.61,62605,0
+AMDG.US,D,20251202,000000,32.06,33.325,30.11,30.28,164800,0
+AMDG.US,D,20251203,000000,30.665,31.075,29.39,30.9148,63456,0
+AMDG.US,D,20251204,000000,30.61,31.3305,29.96,30.4046,40710,0
+AMDG.US,D,20251205,000000,30.92,32.5,30.74,30.9802,77374,0
+AMDG.US,D,20251208,000000,31.32,32.57,31.14,31.7838,81306,0
+AMDG.US,D,20251209,000000,31.91,32.88,31.09,31.99,69294,0
+AMDG.US,D,20251210,000000,31.805,32.2445,31.17,31.9917,46305,0
+AMDG.US,D,20251211,000000,30.2,31.92,28.74,31.9114,54850,0
+AMDG.US,D,20251212,000000,31.265,32,28.5,28.8145,62600,0
+AMDG.US,D,20251215,000000,29.34,29.83,27.8,27.934,37229,0
+AMDG.US,D,20251216,000000,27.71,28.51,27.41,28.4058,53493,0
+AMDG.US,D,20251217,000000,28.63,28.89,25.23,25.3595,187061,0
+AMDG.US,D,20251218,000000,26.9,27.39,26.02,26.0928,60119,0
+AMDG.US,D,20251219,000000,27.04,29.72,27.04,29.2945,87263,0
+AMDG.US,D,20251222,000000,31.03,31.08,29.3,29.72,61867,0
+AMDG.US,D,20251223,000000,29.01,30.035,29,29.6542,44554,0
+AMDG.US,D,20251224,000000,29.62,30.02,29.565,29.7105,55968,0
+AMDG.US,D,20251226,000000,29.74,30,29.185,29.659,73800,0
+AMDG.US,D,20251229,000000,28.67,29.91,28.1,29.8,75113,0
+AMDG.US,D,20251230,000000,26.85,27.1317,26.5,26.7853,101147,0
+AMDG.US,D,20251231,000000,26.91,27.32,26.44,26.491,52893,0
+AMDG.US,D,20260102,000000,27.6,29.48,27.6,28.6748,126253,0
+AMDG.US,D,20260105,000000,30.43,31.24,27.9,28.05,347063,0
+AMDG.US,D,20260106,000000,28.36,28.36,25.52,26.26,186395,0
+AMDG.US,D,20260107,000000,25.78,25.78,24.59,25.22,176441,0
+AMDG.US,D,20260108,000000,25.38,25.38,23.62,23.95,114035,0
+AMDG.US,D,20260109,000000,24.17,24.49,23.55,23.5779,50091,0
+AMDG.US,D,20260112,000000,23.14,25.07,22.78,24.61,61049,0
+AMDG.US,D,20260113,000000,26.43,28.2376,26.42,27.75,184010,0
+AMDG.US,D,20260114,000000,26.73,28.4893,26.31,28.38,199983,0
+AMDG.US,D,20260115,000000,29.42,32.03,29.3,29.45,216704,0
+AMDG.US,D,20260116,000000,31.085,31.085,29.74,30.46,164344,0
+AMDG.US,D,20260120,000000,28.89,32.315,28.89,30.45,192649,0
+AMDG.US,D,20260121,000000,31.49,35.96,31.49,35.11,362838,0
+AMDG.US,D,20260122,000000,35.65,36.83,34.31,36.21,227396,0
+AMDG.US,D,20260123,000000,38.52,39.73,37,37.88,261859,0
+AMDG.US,D,20260126,000000,37,37,35.25,35.48,102465,0
+AMDG.US,D,20260127,000000,35.7,36.59,34.54,35.63,126058,0
+AMDG.US,D,20260128,000000,36.32,37.05,35.29,35.82,123994,0
+AMDG.US,D,20260129,000000,36.59,38,32.59,35.71,139795,0
+AMDG.US,D,20260130,000000,31.09,33.7,30.83,31.36,227168,0
+AMDG.US,D,20260202,000000,31.09,34.77,30.93,33.83,145371,0
+AMDG.US,D,20260203,000000,35.17,35.32,31.3,33.24,428265,0
+AMDG.US,D,20260204,000000,25.29,26.135,21.1,21.35,630288,0
+AMDG.US,D,20260205,000000,21.62,21.98,19.31,19.72,316396,0
+AMDG.US,D,20260206,000000,20.64,23.1,20.55,22.92,305388,0
+AMDG.US,D,20260209,000000,22.42,24.93,22.02,24.57,194749,0
+AMDG.US,D,20260210,000000,24.39,25.345,23.95,24.0621,108527,0
+AMDG.US,D,20260211,000000,24.94,25.29,23.1,24,93230,0
+AMDG.US,D,20260212,000000,24.65,25.055,22.2,22.3256,142717,0
+AMDG.US,D,20260213,000000,22.19,23.15,21.96,22.55,72411,0
+AMDG.US,D,20260217,000000,21.55,22.09,19.87,21.6145,102242,0
+AMDG.US,D,20260218,000000,20.675,21.606,19.97,20.99,109061,0

daily/us/nasdaq etfs/amdl.us.txt ADDED Viewed

	@@ -0,0 +1,481 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDL.US,D,20240320,000000,23,23.07,20.9,22.16,45381,0
+AMDL.US,D,20240321,000000,24,24,21.54,21.8022,97541,0
+AMDL.US,D,20240322,000000,21.42,22.2999,20.884,22.023,62644,0
+AMDL.US,D,20240325,000000,20.32,22.77,20.101,21.75,102214,0
+AMDL.US,D,20240326,000000,22.15,22.65,21.12,21.61,87967,0
+AMDL.US,D,20240327,000000,22.2,22.35,21,21.9,57516,0
+AMDL.US,D,20240328,000000,21.98,22.8,21.85,22.15,86553,0
+AMDL.US,D,20240401,000000,22.08,23.7476,22.05,22.89,245522,0
+AMDL.US,D,20240402,000000,21.88,21.88,20.7066,21.76,150279,0
+AMDL.US,D,20240403,000000,21.28,22.4283,21.26,22.14,60347,0
+AMDL.US,D,20240404,000000,22.71,22.71,18.5501,18.58,716547,0
+AMDL.US,D,20240405,000000,19.1981,20.0074,18.5,19.58,234884,0
+AMDL.US,D,20240408,000000,19.03,19.73,18.68,19.42,103433,0
+AMDL.US,D,20240409,000000,19.23,19.7,18.7852,19.4913,510089,0
+AMDL.US,D,20240410,000000,19.03,19.2,18.1,18.7397,190869,0
+AMDL.US,D,20240411,000000,18.79,19.58,18.5483,19.48,81260,0
+AMDL.US,D,20240412,000000,18.19,18.3494,17.52,17.84,574383,0
+AMDL.US,D,20240415,000000,17.94,17.95,16.811,17.19,416741,0
+AMDL.US,D,20240416,000000,17.38,18.0723,17.38,17.86,481815,0
+AMDL.US,D,20240417,000000,17.87,17.96,15.79,15.7992,342369,0
+AMDL.US,D,20240418,000000,15.87,16.3302,15.48,15.99,435148,0
+AMDL.US,D,20240419,000000,15.29,15.72,13.9204,14.23,1076995,0
+AMDL.US,D,20240422,000000,14.44,14.811,14.09,14.56,210491,0
+AMDL.US,D,20240423,000000,15.22,15.5315,14.99,15.33,234920,0
+AMDL.US,D,20240424,000000,16.18,16.335,14.98,15.2,239495,0
+AMDL.US,D,20240425,000000,14.6,15.83,14.18,15.6,768800,0
+AMDL.US,D,20240426,000000,15.68,16.5499,15.51,16.28,224483,0
+AMDL.US,D,20240429,000000,16.72,17,16.07,16.9,861153,0
+AMDL.US,D,20240430,000000,16.97,17.3,16.5,16.6,796525,0
+AMDL.US,D,20240501,000000,14.33,15,13.1,13.53,868070,0
+AMDL.US,D,20240502,000000,13.69,14.1193,12.92,13.85,351462,0
+AMDL.US,D,20240503,000000,14.3,14.719,14.085,14.68,512113,0
+AMDL.US,D,20240506,000000,15.18,15.83,14.7933,15.71,369278,0
+AMDL.US,D,20240507,000000,15.73,16,15.25,15.4,221554,0
+AMDL.US,D,20240508,000000,15.2,15.55,15.02,15.27,145496,0
+AMDL.US,D,20240509,000000,15.16,15.3,14.6203,14.99,129343,0
+AMDL.US,D,20240510,000000,15.42,15.7482,14.7506,14.89,193997,0
+AMDL.US,D,20240513,000000,14.82,15.13,14.565,14.6,207546,0
+AMDL.US,D,20240514,000000,14.52,15.1962,14.265,15.09,524887,0
+AMDL.US,D,20240515,000000,15.6,16.38,15.43,16.36,525294,0
+AMDL.US,D,20240516,000000,16.64,18.1,16.48,17.01,1524027,0
+AMDL.US,D,20240517,000000,18.24,18.4481,16.9025,17.38,902317,0
+AMDL.US,D,20240520,000000,17.61,18.18,17.36,17.76,660483,0
+AMDL.US,D,20240521,000000,17.29,17.629,17.01,17.39,447805,0
+AMDL.US,D,20240522,000000,17.93,18.4,17.2001,17.5,707579,0
+AMDL.US,D,20240523,000000,18.58,19.1,15.99,16.45,1469681,0
+AMDL.US,D,20240524,000000,16.62,17.9,16.44,17.66,730607,0
+AMDL.US,D,20240528,000000,18.27,19.38,17.36,18.73,1404908,0
+AMDL.US,D,20240529,000000,17.83,17.99,16.9,17.34,1283637,0
+AMDL.US,D,20240530,000000,17.85,18.0899,17.07,17.62,762029,0
+AMDL.US,D,20240531,000000,17.69,18.2233,16.27,17.73,1156713,0
+AMDL.US,D,20240603,000000,18.45,18.57,16.42,16.97,1423333,0
+AMDL.US,D,20240604,000000,16.9,17.2289,16.02,16.23,1037857,0
+AMDL.US,D,20240605,000000,16.65,17.6699,16.53,17.5,1504973,0
+AMDL.US,D,20240606,000000,17.34,18.18,17.02,17.62,1067853,0
+AMDL.US,D,20240607,000000,17.51,18.14,17.45,17.8,750485,0
+AMDL.US,D,20240610,000000,16.7,17.33,16.09,16.25,1581226,0
+AMDL.US,D,20240611,000000,16.25,16.45,15.5301,15.95,624343,0
+AMDL.US,D,20240612,000000,16.21,16.56,15.88,16.19,894019,0
+AMDL.US,D,20240613,000000,16.19,16.65,15.6,16.11,861661,0
+AMDL.US,D,20240614,000000,15.81,16.37,15.63,16,567655,0
+AMDL.US,D,20240617,000000,15.73,15.95,14.9513,15.79,1263857,0
+AMDL.US,D,20240618,000000,15.51,15.549,14.7987,15.02,1132062,0
+AMDL.US,D,20240620,000000,15.25,17.38,15.23,16.4,3484598,0
+AMDL.US,D,20240621,000000,16.4,16.65,15.64,16.31,1375657,0
+AMDL.US,D,20240624,000000,16,16.7,15.6722,16.09,1210297,0
+AMDL.US,D,20240625,000000,16.16,16.21,15.3108,16.07,951944,0
+AMDL.US,D,20240626,000000,16.16,16.16,15.235,15.52,827467,0
+AMDL.US,D,20240627,000000,15.38,16.1298,15.38,15.92,860470,0
+AMDL.US,D,20240628,000000,16.06,17.28,15.92,16.44,1333861,0
+AMDL.US,D,20240701,000000,16.22,16.22,14.7,15.53,2711045,0
+AMDL.US,D,20240702,000000,15.39,16.86,15.3613,16.8,2004048,0
+AMDL.US,D,20240703,000000,16.74,17,16.4,16.69,1646969,0
+AMDL.US,D,20240705,000000,17.15,18.7699,17.0601,18.32,2983497,0
+AMDL.US,D,20240708,000000,18.98,19.84,18.62,19.8,3963107,0
+AMDL.US,D,20240709,000000,19.63,20.15,18.9,19.39,3636811,0
+AMDL.US,D,20240710,000000,20.02,21.64,19.5999,20.93,5449662,0
+AMDL.US,D,20240711,000000,21,21.62,19.39,20.47,5153939,0
+AMDL.US,D,20240712,000000,20.41,21.57,19.95,20.35,2759961,0
+AMDL.US,D,20240715,000000,20.96,21.2095,19.66,19.94,2406620,0
+AMDL.US,D,20240716,000000,19.88,19.94,18.791,19.43,2208262,0
+AMDL.US,D,20240717,000000,17.75,17.75,15.51,15.52,3961037,0
+AMDL.US,D,20240718,000000,16.28,16.28,14.29,14.76,3396231,0
+AMDL.US,D,20240719,000000,14.57,14.75,13.79,13.98,2052390,0
+AMDL.US,D,20240722,000000,14.46,14.88,14.145,14.76,3050304,0
+AMDL.US,D,20240723,000000,14.6,14.9592,14.37,14.41,1007244,0
+AMDL.US,D,20240724,000000,14.17,14.33,12.61,12.63,1869362,0
+AMDL.US,D,20240725,000000,12.52,12.65,11.25,11.52,2697812,0
+AMDL.US,D,20240726,000000,11.84,11.99,11.5,11.79,1643900,0
+AMDL.US,D,20240729,000000,11.97,12.54,11.5799,11.74,1983043,0
+AMDL.US,D,20240730,000000,11.78,12.069,10.79,11.51,4960385,0
+AMDL.US,D,20240731,000000,13.54,14.02,12.0476,12.51,9755903,0
+AMDL.US,D,20240801,000000,12.58,12.989,10.02,10.43,6379505,0
+AMDL.US,D,20240802,000000,10.56,11.12,10.2599,10.41,4042878,0
+AMDL.US,D,20240805,000000,8.81,11.43,8.74,10.78,4916556,0
+AMDL.US,D,20240806,000000,10.87,11.01,9.8519,10.01,3178191,0
+AMDL.US,D,20240807,000000,10.59,10.95,9.7499,9.77,2038006,0
+AMDL.US,D,20240808,000000,10.28,10.975,9.83,10.97,1940602,0
+AMDL.US,D,20240809,000000,10.65,10.8192,10.32,10.62,1419165,0
+AMDL.US,D,20240812,000000,10.62,11.209,10.46,11.02,1918091,0
+AMDL.US,D,20240813,000000,11.22,11.72,11.12,11.71,2104368,0
+AMDL.US,D,20240814,000000,12.05,12.05,11.1395,11.64,2072694,0
+AMDL.US,D,20240815,000000,12.02,12.8229,11.84,12.73,2402729,0
+AMDL.US,D,20240816,000000,12.4,13.055,12.34,12.91,1280375,0
+AMDL.US,D,20240819,000000,12.862,14.1072,12.7999,14.1,3395452,0
+AMDL.US,D,20240820,000000,14.3,15.3,13.94,14.3,5374208,0
+AMDL.US,D,20240821,000000,14.25,14.68,14.04,14.53,1857118,0
+AMDL.US,D,20240822,000000,14.72,14.8995,13.28,13.42,2618998,0
+AMDL.US,D,20240823,000000,13.75,14.22,13.42,13.98,1715893,0
+AMDL.US,D,20240826,000000,13.92,14.56,12.895,13.09,2257942,0
+AMDL.US,D,20240827,000000,13.08,13.355,12.81,13.16,1444833,0
+AMDL.US,D,20240828,000000,12.99,13.13,12.165,12.45,1961168,0
+AMDL.US,D,20240829,000000,12.45,12.95,12.115,12.28,1493558,0
+AMDL.US,D,20240830,000000,12.61,12.85,12.24,12.79,869787,0
+AMDL.US,D,20240903,000000,12.39,12.4,10.7,10.82,1421106,0
+AMDL.US,D,20240904,000000,11.38,11.8,11.05,11.41,1039683,0
+AMDL.US,D,20240905,000000,10.99,11.545,10.93,11.18,900745,0
+AMDL.US,D,20240906,000000,11.06,11.1,10.01,10.37,1031317,0
+AMDL.US,D,20240909,000000,10.64,10.98,10.44,10.94,805242,0
+AMDL.US,D,20240910,000000,11.07,11.71,10.8,11.67,1197555,0
+AMDL.US,D,20240911,000000,12.07,12.8595,11.34,12.82,2443194,0
+AMDL.US,D,20240912,000000,12.59,13.0882,12.44,12.97,1138067,0
+AMDL.US,D,20240913,000000,13.21,13.33,12.94,13.22,1548555,0
+AMDL.US,D,20240916,000000,13.11,13.575,12.98,13.17,1088385,0
+AMDL.US,D,20240917,000000,13.45,13.5,12.68,12.95,1047075,0
+AMDL.US,D,20240918,000000,12.95,13.27,12.4701,12.52,937275,0
+AMDL.US,D,20240919,000000,13.44,14.345,13.261,13.92,2019463,0
+AMDL.US,D,20240920,000000,13.78,14.04,13.1787,13.79,1513524,0
+AMDL.US,D,20240923,000000,13.82,13.99,13.62,13.92,787548,0
+AMDL.US,D,20240924,000000,14.04,14.426624,13.53,14.18,1351362,0
+AMDL.US,D,20240925,000000,14.29,15.02,14.165,14.87,1779417,0
+AMDL.US,D,20240926,000000,15.8,16.06,15.21,15.82,2324265,0
+AMDL.US,D,20240927,000000,15.82,16.06,15.13,15.23,1205119,0
+AMDL.US,D,20240930,000000,15,15.3666,14.86,15.2,975146,0
+AMDL.US,D,20241001,000000,15.22,15.4,14.08,14.39,1039872,0
+AMDL.US,D,20241002,000000,14.29,14.95,14.19,14.39,1286335,0
+AMDL.US,D,20241003,000000,14.35,15.64,14.35,14.94,1070472,0
+AMDL.US,D,20241004,000000,15.62,16.445,15.21,16.4,2057097,0
+AMDL.US,D,20241007,000000,16.43,16.6797,15.8925,16.42,2307689,0
+AMDL.US,D,20241008,000000,16.57,16.899,16.218,16.74,2069356,0
+AMDL.US,D,20241009,000000,17,17,16.1399,16.41,2488481,0
+AMDL.US,D,20241010,000000,16.19,16.56,14.68,15.11,4637683,0
+AMDL.US,D,20241011,000000,15.07,16.0168,14.87,15.75,2979422,0
+AMDL.US,D,20241014,000000,15.7,15.94,15.23,15.26,2360981,0
+AMDL.US,D,20241015,000000,14.86,15.0355,13.51,13.68,3322466,0
+AMDL.US,D,20241016,000000,13.92,13.92,13.3899,13.59,1711775,0
+AMDL.US,D,20241017,000000,14.23,14.31,13.5725,13.58,2037188,0
+AMDL.US,D,20241018,000000,13.77,13.87,13.46,13.52,1197711,0
+AMDL.US,D,20241021,000000,13.48,13.87,13.22,13.86,1621497,0
+AMDL.US,D,20241022,000000,13.61,13.64,12.815,13.2,2053935,0
+AMDL.US,D,20241023,000000,13.01,13.06,12.57,13,1331627,0
+AMDL.US,D,20241024,000000,13.27,13.36,12.89,13.08,1577160,0
+AMDL.US,D,20241025,000000,13.39,13.98,13.35,13.55,3227899,0
+AMDL.US,D,20241028,000000,13.94,14.24,13.68,14.18,4129755,0
+AMDL.US,D,20241029,000000,14.34,15.52,14.0014,15.3,12533689,0
+AMDL.US,D,20241030,000000,12.86,12.88,11.955,12.04,12019970,0
+AMDL.US,D,20241031,000000,11.85,12.04,11.18,11.3,4537931,0
+AMDL.US,D,20241101,000000,11.35,11.35,10.8607,10.93,4281545,0
+AMDL.US,D,20241104,000000,10.88,11.215,10.6216,10.76,2513576,0
+AMDL.US,D,20241105,000000,10.95,11.125,10.7812,10.92,2095357,0
+AMDL.US,D,20241106,000000,11.41,11.51,10.89,11.42,3441959,0
+AMDL.US,D,20241107,000000,11.68,12.2095,11.54,12.17,4190727,0
+AMDL.US,D,20241108,000000,12.07,12.2988,11.7803,11.87,3631748,0
+AMDL.US,D,20241111,000000,11.75,11.9499,11.365,11.77,3476727,0
+AMDL.US,D,20241112,000000,11.69,11.76,10.8399,11.18,4707926,0
+AMDL.US,D,20241113,000000,11.04,11.2801,10.45,10.49,5667941,0
+AMDL.US,D,20241114,000000,10.63,10.7983,10.3892,10.43,3399213,0
+AMDL.US,D,20241115,000000,10.05,10.18,9.6325,9.83,4280637,0
+AMDL.US,D,20241118,000000,10.31,10.6885,10.16,10.41,4180949,0
+AMDL.US,D,20241119,000000,10.19,10.52,10.15,10.47,4780261,0
+AMDL.US,D,20241120,000000,10.35,10.4,9.88,10.2,4254075,0
+AMDL.US,D,20241121,000000,10.35,10.58,9.81,10.17,4326227,0
+AMDL.US,D,20241122,000000,10.12,10.41,10.1,10.3,2743405,0
+AMDL.US,D,20241125,000000,10.62,10.885,10.405,10.72,3425010,0
+AMDL.US,D,20241126,000000,10.94,10.95,10.02,10.19,3398989,0
+AMDL.US,D,20241127,000000,10.12,10.21,9.4813,9.97,7099171,0
+AMDL.US,D,20241129,000000,9.97,10.29,9.8807,10.1,2410779,0
+AMDL.US,D,20241202,000000,10.19,10.92,10.19,10.82,4647338,0
+AMDL.US,D,20241203,000000,10.9085,11.01,10.66,10.79,4644904,0
+AMDL.US,D,20241204,000000,10.93,11.11,10.68,11.1,4810942,0
+AMDL.US,D,20241205,000000,11.07,11.075,10.53,10.69,4356334,0
+AMDL.US,D,20241206,000000,10.68,10.88,10.0801,10.25,4661899,0
+AMDL.US,D,20241209,000000,9.83,9.83,8.99,9.13,10520945,0
+AMDL.US,D,20241210,000000,9.2,9.21,8.5901,8.69,6728198,0
+AMDL.US,D,20241211,000000,8.78,9.15,8.47,9.01,8155999,0
+AMDL.US,D,20241212,000000,8.99,9.3,8.85,9.06,6161382,0
+AMDL.US,D,20241213,000000,9.11,9.11,8.25,8.54,16755615,0
+AMDL.US,D,20241216,000000,8.4,8.65,8.03,8.51,9634220,0
+AMDL.US,D,20241217,000000,8.21,8.5599,8.0301,8.29,10246840,0
+AMDL.US,D,20241218,000000,8.31,8.64,7.6701,7.8,12968375,0
+AMDL.US,D,20241219,000000,7.89,8.05,7.4101,7.48,10521804,0
+AMDL.US,D,20241220,000000,7.35,7.8399,7.34,7.51,10505737,0
+AMDL.US,D,20241223,000000,7.7,8.4,7.67,8.18,11657379,0
+AMDL.US,D,20241224,000000,8.56,8.57,8.19,8.4,8465584,0
+AMDL.US,D,20241226,000000,8.31,8.5274,8.23,8.24,6197838,0
+AMDL.US,D,20241227,000000,8.13,8.37,7.8539,8.26,10436247,0
+AMDL.US,D,20241230,000000,8.04,8.09,7.8699,7.88,12074288,0
+AMDL.US,D,20241231,000000,7.95,8.015,7.5701,7.66,8955053,0
+AMDL.US,D,20250102,000000,7.84,7.95,7.48,7.64,8205820,0
+AMDL.US,D,20250103,000000,7.76,8.25,7.74,8.24,13314983,0
+AMDL.US,D,20250106,000000,8.705,8.925,8.495,8.78,16657293,0
+AMDL.US,D,20250107,000000,8.89,9.0683,8.405,8.48,12686597,0
+AMDL.US,D,20250108,000000,8.08,8.1807,7.515,7.73,11996486,0
+AMDL.US,D,20250110,000000,7.26,7.33,6.8001,7,15368843,0
+AMDL.US,D,20250113,000000,6.91,7.17,6.8,7.16,7076007,0
+AMDL.US,D,20250114,000000,7.25,7.31,6.8,7,10871625,0
+AMDL.US,D,20250115,000000,7.19,7.52,7.16,7.47,13570751,0
+AMDL.US,D,20250116,000000,7.51,7.5998,7.245,7.26,8383955,0
+AMDL.US,D,20250117,000000,7.53,7.7865,7.52,7.63,10150646,0
+AMDL.US,D,20250121,000000,7.73,7.9199,7.59,7.73,10794839,0
+AMDL.US,D,20250122,000000,7.85,8.1599,7.685,7.91,13409529,0
+AMDL.US,D,20250123,000000,7.62,7.91,7.5101,7.82,8856145,0
+AMDL.US,D,20250124,000000,8,8.0867,7.71,7.8,10838164,0
+AMDL.US,D,20250127,000000,7.14,7.18,6.5217,6.8,13641010,0
+AMDL.US,D,20250128,000000,6.81,6.93,6.55,6.7,8307889,0
+AMDL.US,D,20250129,000000,6.89,7.2,6.781,7.07,11395237,0
+AMDL.US,D,20250130,000000,7.2,7.43,7.0201,7.24,7202524,0
+AMDL.US,D,20250131,000000,7.27,7.32,6.815,6.88,11331311,0
+AMDL.US,D,20250203,000000,6.62,6.7899,6.5348,6.67,12523370,0
+AMDL.US,D,20250204,000000,6.82,7.31,6.743,7.31,37281388,0
+AMDL.US,D,20250205,000000,5.85,6.38,5.7099,6.38,46064581,0
+AMDL.US,D,20250206,000000,6.24,6.43,6.03,6.15,15958213,0
+AMDL.US,D,20250207,000000,6.04,6.13,5.7801,5.87,20825305,0
+AMDL.US,D,20250210,000000,5.96,6.28,5.93,6.17,17083041,0
+AMDL.US,D,20250211,000000,6.01,6.4799,6,6.25,14893147,0
+AMDL.US,D,20250212,000000,6.1,6.33,6.025,6.32,14800719,0
+AMDL.US,D,20250213,000000,6.34,6.64,6.17,6.33,17802079,0
+AMDL.US,D,20250214,000000,6.41,6.635,6.3108,6.46,14171090,0
+AMDL.US,D,20250218,000000,6.58,6.75,6.51,6.6,13221777,0
+AMDL.US,D,20250219,000000,6.6,6.8087,6.47,6.65,13539151,0
+AMDL.US,D,20250220,000000,6.68,6.859,6.46,6.57,11981286,0
+AMDL.US,D,20250221,000000,6.65,6.7573,6.15,6.19,19698904,0
+AMDL.US,D,20250224,000000,6.26,6.27,5.87,5.8867,16964180,0
+AMDL.US,D,20250225,000000,5.83,5.94,5.3999,5.44,20326096,0
+AMDL.US,D,20250226,000000,5.54,5.625,5.431,5.52,17602534,0
+AMDL.US,D,20250227,000000,5.56,5.6193,4.96,4.96,24753888,0
+AMDL.US,D,20250228,000000,4.96,5.19,4.88,5,16459615,0
+AMDL.US,D,20250303,000000,5.16,5.2399,4.71,4.83,26910062,0
+AMDL.US,D,20250304,000000,4.6,5.31,4.59,5.07,31217320,0
+AMDL.US,D,20250305,000000,5.04,5.18,4.88,5.17,21022507,0
+AMDL.US,D,20250306,000000,4.91,5.101,4.82,4.88,24218053,0
+AMDL.US,D,20250307,000000,4.85,5.045,4.63,5.02,20817636,0
+AMDL.US,D,20250310,000000,4.84,5.11,4.5648,4.64,15456255,0
+AMDL.US,D,20250311,000000,4.66,4.7958,4.46,4.65,11113760,0
+AMDL.US,D,20250312,000000,4.87,5.135,4.7901,5.05,12549105,0
+AMDL.US,D,20250313,000000,4.93,4.9685,4.6919,4.78,11560432,0
+AMDL.US,D,20250314,000000,4.93,5.0701,4.91,5.05,9406386,0
+AMDL.US,D,20250317,000000,5.2,5.5699,5.2,5.4,15689333,0
+AMDL.US,D,20250318,000000,5.32,5.405,5.24,5.3,8960535,0
+AMDL.US,D,20250319,000000,5.37,5.735,5.14,5.57,16894107,0
+AMDL.US,D,20250320,000000,5.46,5.78,5.45,5.67,14230833,0
+AMDL.US,D,20250321,000000,5.475,5.675,5.365,5.59,12369430,0
+AMDL.US,D,20250324,000000,5.94,6.47,5.905,6.37,18503212,0
+AMDL.US,D,20250325,000000,6.295,6.48,6.2303,6.48,12439324,0
+AMDL.US,D,20250326,000000,6.38,6.5885,5.7801,5.95,16004287,0
+AMDL.US,D,20250327,000000,5.52,5.66,5.44,5.55,13742212,0
+AMDL.US,D,20250328,000000,5.43,5.54,5.12,5.19,15408944,0
+AMDL.US,D,20250331,000000,4.91,5.16,4.75,5.14,18039111,0
+AMDL.US,D,20250401,000000,5.09,5.16,4.9651,5.15,17575747,0
+AMDL.US,D,20250402,000000,5.02,5.2951,4.955,5.18,19992452,0
+AMDL.US,D,20250403,000000,4.64,4.81,4.23,4.24,17435381,0
+AMDL.US,D,20250404,000000,3.91,3.9985,3.33,3.52,21510629,0
+AMDL.US,D,20250407,000000,3.11,3.78,2.8633,3.34,18586577,0
+AMDL.US,D,20250408,000000,3.54,3.76,2.7701,2.9,20983836,0
+AMDL.US,D,20250409,000000,2.97,4.36,2.96,4.28,26549747,0
+AMDL.US,D,20250410,000000,3.79,3.94,3.2501,3.56,21248350,0
+AMDL.US,D,20250411,000000,3.71,4.05,3.71,3.93,17868639,0
+AMDL.US,D,20250414,000000,4.26,4.27,3.94,4.04,21801416,0
+AMDL.US,D,20250415,000000,4.05,4.23,4.05,4.09,14952908,0
+AMDL.US,D,20250416,000000,3.44,3.6799,3.235,3.5,25337876,0
+AMDL.US,D,20250417,000000,3.52,3.5499,3.3515,3.42,13665740,0
+AMDL.US,D,20250421,000000,3.3,3.32,3.13,3.28,13167157,0
+AMDL.US,D,20250422,000000,3.31,3.3998,3.24,3.33,17246474,0
+AMDL.US,D,20250423,000000,3.75,3.89,3.6245,3.63,20174742,0
+AMDL.US,D,20250424,000000,3.74,3.99,3.645,3.97,14090050,0
+AMDL.US,D,20250425,000000,3.88,4.1899,3.83,4.16,16423697,0
+AMDL.US,D,20250428,000000,4.06,4.22,3.9431,4.13,17452996,0
+AMDL.US,D,20250429,000000,4.07,4.19,4.0365,4.1,17502011,0
+AMDL.US,D,20250430,000000,3.805,4.22,3.745,4.2,23764842,0
+AMDL.US,D,20250501,000000,4.37,4.4499,4.13,4.15,20856273,0
+AMDL.US,D,20250502,000000,4.29,4.419945,4.2801,4.33,17419348,0
+AMDL.US,D,20250505,000000,4.35,4.61,4.325,4.47,25875821,0
+AMDL.US,D,20250506,000000,4.27,4.4301,4.2,4.3,32979782,0
+AMDL.US,D,20250507,000000,4.49,4.72,4.15,4.46,38577071,0
+AMDL.US,D,20250508,000000,4.6,4.9,4.56,4.58,23077789,0
+AMDL.US,D,20250509,000000,4.65,4.73,4.56,4.67,21539811,0
+AMDL.US,D,20250512,000000,5.35,5.37,5.045,5.15,27567465,0
+AMDL.US,D,20250513,000000,5.28,5.6251,5.235,5.56,37401270,0
+AMDL.US,D,20250514,000000,6.3,6.5504,5.97,6.08,50168454,0
+AMDL.US,D,20250515,000000,5.995,6.0501,5.6925,5.78,35113735,0
+AMDL.US,D,20250516,000000,6.09,6.1199,5.89,6.01,33050041,0
+AMDL.US,D,20250519,000000,5.78,5.84,5.69,5.76,21531275,0
+AMDL.US,D,20250520,000000,5.72,5.73,5.49,5.64,21846564,0
+AMDL.US,D,20250521,000000,5.66,5.8896,5.39,5.48,38418844,0
+AMDL.US,D,20250522,000000,5.48,5.545,5.34,5.35,33741533,0
+AMDL.US,D,20250523,000000,5.095,5.375,5.0535,5.31,26354239,0
+AMDL.US,D,20250527,000000,5.58,5.8,5.5,5.72,33076661,0
+AMDL.US,D,20250528,000000,5.75,5.75,5.5222,5.55,26770918,0
+AMDL.US,D,20250529,000000,5.8,5.8,5.47,5.56,34988251,0
+AMDL.US,D,20250530,000000,5.41,5.4698,5.12,5.33,35055904,0
+AMDL.US,D,20250602,000000,5.37,5.73,5.36,5.71,27514415,0
+AMDL.US,D,20250603,000000,5.6999,6,5.575,5.97,37743309,0
+AMDL.US,D,20250604,000000,5.98,6.17,5.8001,6.09,32253729,0
+AMDL.US,D,20250605,000000,6.13,6.1555,5.69,5.8,38355853,0
+AMDL.US,D,20250606,000000,6,6.0566,5.81,5.85,25107481,0
+AMDL.US,D,20250609,000000,6.14,6.47,6.14,6.4,49983456,0
+AMDL.US,D,20250610,000000,6.35,6.635,6.3065,6.56,36590188,0
+AMDL.US,D,20250611,000000,6.68,6.68,6.195,6.33,43649786,0
+AMDL.US,D,20250612,000000,6.26,6.44,6,6.04,50077949,0
+AMDL.US,D,20250613,000000,5.8,5.99,5.69,5.81,41328124,0
+AMDL.US,D,20250616,000000,6.05,7,5.975,6.84,54644864,0
+AMDL.US,D,20250617,000000,7.01,7.29,6.845,6.91,55579181,0
+AMDL.US,D,20250618,000000,7.005,7.125,6.75,6.87,43045229,0
+AMDL.US,D,20250620,000000,7.09,7.5097,6.94,7.02,42067132,0
+AMDL.US,D,20250623,000000,7.26,7.56,6.855,7.16,45824862,0
+AMDL.US,D,20250624,000000,7.59,8.17,7.53,8.14,52247195,0
+AMDL.US,D,20250625,000000,8.42,8.82,8.261,8.73,48715209,0
+AMDL.US,D,20250626,000000,9.02,9.03,8.53,8.75,35359023,0
+AMDL.US,D,20250627,000000,8.8,9.2391,8.495,8.77,39293775,0
+AMDL.US,D,20250630,000000,8.77,8.79,8.425,8.51,42933321,0
+AMDL.US,D,20250701,000000,8.14,8.31,7.7101,7.83,38490660,0
+AMDL.US,D,20250702,000000,7.74,8.25,7.725,8.1,42366769,0
+AMDL.US,D,20250703,000000,8.16,8.2092,7.95,8.02,21566255,0
+AMDL.US,D,20250707,000000,7.9,7.955,7.5,7.66,28319729,0
+AMDL.US,D,20250708,000000,7.94,8.15,7.785,8,38213710,0
+AMDL.US,D,20250709,000000,8.09,8.32,7.965,8.07,52605114,0
+AMDL.US,D,20250710,000000,8.6,8.92,8.4601,8.73,54271908,0
+AMDL.US,D,20250711,000000,8.52,9.115,8.4197,8.99,52975036,0
+AMDL.US,D,20250714,000000,8.83,9.1356,8.44,8.97,46406109,0
+AMDL.US,D,20250715,000000,9.87,10.49,9.86,10.12,56829450,0
+AMDL.US,D,20250716,000000,10.09,10.73,9.7501,10.7,62153895,0
+AMDL.US,D,20250717,000000,10.91,10.93,10.5,10.73,32628073,0
+AMDL.US,D,20250718,000000,10.61,10.78,10.19,10.27,31652291,0
+AMDL.US,D,20250721,000000,10.35,10.7097,10.25,10.27,36932278,0
+AMDL.US,D,20250722,000000,10.16,10.16,9.26,9.97,43644271,0
+AMDL.US,D,20250723,000000,10.18,10.565,10.14,10.46,32088885,0
+AMDL.US,D,20250724,000000,10.56,11.1651,10.433,10.92,37093518,0
+AMDL.US,D,20250725,000000,11.13,11.6,10.95,11.49,31907872,0
+AMDL.US,D,20250728,000000,11.86,12.635,11.81,12.5,37418058,0
+AMDL.US,D,20250729,000000,12.72,13.73,12.64,13.03,51501516,0
+AMDL.US,D,20250730,000000,12.76,13.46,12.5,13.34,33356517,0
+AMDL.US,D,20250731,000000,13.72,13.76,12.64,12.84,31511207,0
+AMDL.US,D,20250801,000000,11.92,12.565,11.462,12.16,29036326,0
+AMDL.US,D,20250804,000000,12.6,13.04,12.43005,12.89,24209339,0
+AMDL.US,D,20250805,000000,12.99,13.0592,12.23,12.54,42824837,0
+AMDL.US,D,20250806,000000,11.18,11.3449,10.1408,10.91,59712440,0
+AMDL.US,D,20250807,000000,11.39,12.5899,11.39,12.16,38129920,0
+AMDL.US,D,20250808,000000,12.365,12.71,11.872,12.17,29508178,0
+AMDL.US,D,20250811,000000,11.77,13.03,11.71,12.12,42960390,0
+AMDL.US,D,20250812,000000,12.255,12.5,11.58,12.48,32612758,0
+AMDL.US,D,20250813,000000,13.2,14.1403,13.1,13.83,46125820,0
+AMDL.US,D,20250814,000000,13.15,13.975,13.09,13.31,33224199,0
+AMDL.US,D,20250815,000000,13.15,13.15,12.6,12.79,28121218,0
+AMDL.US,D,20250818,000000,12.67,12.96,12.325,12.58,21679768,0
+AMDL.US,D,20250819,000000,12.16,12.16,11.163,11.21,26968847,0
+AMDL.US,D,20250820,000000,10.85,11.22,10.08,11.03,23777699,0
+AMDL.US,D,20250821,000000,11.12,11.12,10.6203,10.82,15202581,0
+AMDL.US,D,20250822,000000,10.6,11.45,10.56,11.35,23815687,0
+AMDL.US,D,20250825,000000,11.05,11.06,10.534,10.75,18769387,0
+AMDL.US,D,20250826,000000,11.45,11.59,10.9549,11.18,23759622,0
+AMDL.US,D,20250827,000000,11.1,11.31,10.9,11.24,11830160,0
+AMDL.US,D,20250828,000000,11.43,11.76,11.19,11.42,20638716,0
+AMDL.US,D,20250829,000000,11.16,11.42,10.515,10.62,14907788,0
+AMDL.US,D,20250902,000000,10,10.58,9.83,10.58,14787751,0
+AMDL.US,D,20250903,000000,10.51,10.74,10.34,10.54,10500902,0
+AMDL.US,D,20250904,000000,10.26,10.52,9.9715,10.48,11302606,0
+AMDL.US,D,20250905,000000,9.885,9.89,9,9.1,36028782,0
+AMDL.US,D,20250908,000000,9.18,9.29,8.885,9.13,29107096,0
+AMDL.US,D,20250909,000000,9.2,9.67,9.2,9.65,32747081,0
+AMDL.US,D,20250910,000000,10.6,10.73,9.9221,10.12,40180012,0
+AMDL.US,D,20250911,000000,10,10.2,9.54,9.62,40763154,0
+AMDL.US,D,20250912,000000,9.79,10.2,9.53,9.97,34431840,0
+AMDL.US,D,20250915,000000,10.15,10.32,9.8501,10.31,39779807,0
+AMDL.US,D,20250916,000000,10.32,10.39,10.04,10.2,26990201,0
+AMDL.US,D,20250917,000000,10.05,10.35,9.61,10.04,29593834,0
+AMDL.US,D,20250918,000000,9,9.97,8.875,9.88,65711379,0
+AMDL.US,D,20250919,000000,9.81,10.1002,9.61,9.79,32595802,0
+AMDL.US,D,20250922,000000,9.82,10.4599,9.8,10.09,39994547,0
+AMDL.US,D,20250923,000000,10.19,10.55,10.02,10.24,27991991,0
+AMDL.US,D,20250924,000000,10.49,10.76,9.9201,10.22,29185395,0
+AMDL.US,D,20250925,000000,9.75,10.3167,9.45,10.28,26597355,0
+AMDL.US,D,20250926,000000,10.17,10.37,9.735,10.03,22477825,0
+AMDL.US,D,20250929,000000,10.12,10.64,10.09,10.26,27847489,0
+AMDL.US,D,20250930,000000,10.19,10.3846,10.02,10.33,21359689,0
+AMDL.US,D,20251001,000000,10.21,10.63,10.17,10.61,27831352,0
+AMDL.US,D,20251002,000000,11.21,11.52,10.88,11.34,37644686,0
+AMDL.US,D,20251003,000000,11.46,11.4699,10.455,10.66,24381392,0
+AMDL.US,D,20251006,000000,18.65,18.67,15.63,15.7,106498198,0
+AMDL.US,D,20251007,000000,17.41,18.05,16.5644,16.91,44325261,0
+AMDL.US,D,20251008,000000,17.13,20.8,16.77,20.74,60417218,0
+AMDL.US,D,20251009,000000,20.87,21.5498,19.68,20.28,52289901,0
+AMDL.US,D,20251010,000000,20.26,20.4799,16.835,17.1,51674090,0
+AMDL.US,D,20251013,000000,17.98,18.6,17.12,17.35,21033848,0
+AMDL.US,D,20251014,000000,17.8,18.725,17.29,17.61,32773121,0
+AMDL.US,D,20251015,000000,18.36,21.03,18.07,20.95,35659064,0
+AMDL.US,D,20251016,000000,20.5,21.38,20.1,20.21,21782067,0
+AMDL.US,D,20251017,000000,19.95,20.3442,19.065,19.95,19049175,0
+AMDL.US,D,20251020,000000,20.5,21.6282,20.173,21.21,20409473,0
+AMDL.US,D,20251021,000000,21.06,21.52,20.0701,20.77,15366606,0
+AMDL.US,D,20251022,000000,20.56,21.13,18.475,19.41,19946898,0
+AMDL.US,D,20251023,000000,19.37,20.34,19.12,20.19,9748423,0
+AMDL.US,D,20251024,000000,21.64,23.33,21.4,23.27,22320755,0
+AMDL.US,D,20251027,000000,24.205,24.6201,22.68,24.5,29860063,0
+AMDL.US,D,20251028,000000,24.4,25.43,24.17,24.17,16608916,0
+AMDL.US,D,20251029,000000,25.31,25.86,24.065,25.35,17107856,0
+AMDL.US,D,20251030,000000,24.53,25.25,23.49,23.53,11451185,0
+AMDL.US,D,20251031,000000,24.39,24.8493,23.25,23.74,9303077,0
+AMDL.US,D,20251103,000000,24.33,24.6399,23.34,24.41,10700574,0
+AMDL.US,D,20251104,000000,22.655,23.96,22.0958,22.61,16203762,0
+AMDL.US,D,20251105,000000,21.37,24.305,21.31,23.66,22874001,0
+AMDL.US,D,20251106,000000,23.18,23.18,19.91,20.26,20652703,0
+AMDL.US,D,20251107,000000,19.09,19.7499,18.04,19.53,14014589,0
+AMDL.US,D,20251110,000000,20.98,22.08,20.7,21.27,10270049,0
+AMDL.US,D,20251111,000000,20.86,22.03,19.66,20.14,19683850,0
+AMDL.US,D,20251112,000000,22.75,24.525,22.28,23.74,25967243,0
+AMDL.US,D,20251113,000000,22.45,23.8699,21.4,21.73,16718769,0
+AMDL.US,D,20251114,000000,20.3,22.67,19.47,21.52,12977371,0
+AMDL.US,D,20251117,000000,20.81,21.85,19.8343,20.41,7122636,0
+AMDL.US,D,20251118,000000,19.74,19.97,17.73,18.66,10992769,0
+AMDL.US,D,20251119,000000,18.6,19.47,16.96,17.59,10242988,0
+AMDL.US,D,20251120,000000,18.97,19.22,14.6,14.82,17998247,0
+AMDL.US,D,20251121,000000,15.14,15.18,13.22,14.48,15993574,0
+AMDL.US,D,20251124,000000,14.94,16.35,14.79,16.08,11353318,0
+AMDL.US,D,20251125,000000,14.04,14.7957,12.98,14.73,22668421,0
+AMDL.US,D,20251126,000000,15.3,16.07,14.85,15.87,13979888,0
+AMDL.US,D,20251128,000000,16.21,16.465,15.85,16.35,5449155,0
+AMDL.US,D,20251201,000000,15.84,16.87,15.7561,16.68,6354905,0
+AMDL.US,D,20251202,000000,17,17.62,15.865,15.99,10235693,0
+AMDL.US,D,20251203,000000,16.17,16.42,15.48,16.33,8669486,0
+AMDL.US,D,20251204,000000,16.19,16.56,15.83,16.1,7207828,0
+AMDL.US,D,20251205,000000,16.31,17.215,16.13,16.36,10336735,0
+AMDL.US,D,20251208,000000,16.53,17.22,16.43,16.84,8180385,0
+AMDL.US,D,20251209,000000,16.81,17.39,16.36,16.91,6159777,0
+AMDL.US,D,20251210,000000,16.935,17.05,16.46,16.88,6954166,0
+AMDL.US,D,20251211,000000,16.3,16.88,15.169,16.87,7486667,0
+AMDL.US,D,20251212,000000,16.4,17.02,14.99,15.25,8308514,0
+AMDL.US,D,20251215,000000,15.475,15.89,14.6334,14.76,5443196,0
+AMDL.US,D,20251216,000000,14.63,15.135,14.4255,14.97,6193237,0
+AMDL.US,D,20251217,000000,15.09,15.33,13.32,13.41,9190324,0
+AMDL.US,D,20251218,000000,14.175,14.5194,13.735,13.79,5462233,0
+AMDL.US,D,20251219,000000,14.265,15.72,14.24,15.51,9084874,0
+AMDL.US,D,20251222,000000,16.45,16.46,15.4797,15.7,6585833,0
+AMDL.US,D,20251223,000000,15.38,15.89,15.31,15.68,5014103,0
+AMDL.US,D,20251224,000000,15.685,15.93,15.55,15.71,2753443,0
+AMDL.US,D,20251226,000000,15.76,15.95,15.4,15.67,4516705,0
+AMDL.US,D,20251229,000000,15.17,15.83,14.85,15.77,5002644,0
+AMDL.US,D,20251230,000000,15.82,15.935,15.5801,15.71,3133770,0
+AMDL.US,D,20251231,000000,15.8,16.045,15.54,15.55,4780734,0
+AMDL.US,D,20260102,000000,16.23,17.4,16.23,16.86,10396520,0
+AMDL.US,D,20260105,000000,17.89,18.46,16.43,16.53,10194242,0
+AMDL.US,D,20260106,000000,16.71,16.7359,15.05,15.51,12733065,0
+AMDL.US,D,20260107,000000,15.17,15.17,14.47,14.87,8785912,0
+AMDL.US,D,20260108,000000,14.98,15,13.9336,14.13,7831307,0
+AMDL.US,D,20260109,000000,14.235,14.47,13.89,13.9,6523216,0
+AMDL.US,D,20260112,000000,13.635,14.81,13.44,14.52,9751107,0
+AMDL.US,D,20260113,000000,15.54,16.67,15.52,16.37,15610081,0
+AMDL.US,D,20260114,000000,15.85,16.815,15.5,16.75,10658177,0
+AMDL.US,D,20260115,000000,17.39,18.95,17.29,17.4,17026672,0
+AMDL.US,D,20260116,000000,18.34,18.37,17.53,17.97,9378003,0
+AMDL.US,D,20260120,000000,17.07,19.16,16.98,17.99,14232941,0
+AMDL.US,D,20260121,000000,18.59,21.22,18.58,20.74,21671778,0
+AMDL.US,D,20260122,000000,21.05,21.79,20.22,21.39,12389086,0
+AMDL.US,D,20260123,000000,22.63,23.6,21.8,22.37,14558685,0
+AMDL.US,D,20260126,000000,21.86,22.1,20.7603,20.92,6774867,0
+AMDL.US,D,20260127,000000,21.05,21.6236,20.38,21.05,5995826,0
+AMDL.US,D,20260128,000000,21.38,21.93,20.74,21.15,8904206,0
+AMDL.US,D,20260129,000000,21.44,22.4599,18.74,21.05,12933243,0
+AMDL.US,D,20260130,000000,18.51,19.8897,18.115,18.5,10833714,0
+AMDL.US,D,20260202,000000,18.29,20.53,18.2,19.95,9217066,0
+AMDL.US,D,20260203,000000,20.75,20.97,18.46,19.3,21565880,0
+AMDL.US,D,20260204,000000,14.935,15.5399,12.43,12.65,39822898,0
+AMDL.US,D,20260205,000000,12.795,13.08,11.4,11.61,20973264,0
+AMDL.US,D,20260206,000000,12.15,13.625,12.08,13.52,20764618,0
+AMDL.US,D,20260209,000000,13.32,14.71,12.97,14.49,15003670,0
+AMDL.US,D,20260210,000000,14.39,14.95,14.1201,14.18,10216996,0
+AMDL.US,D,20260211,000000,14.7,14.97,13.595,14.16,10617087,0
+AMDL.US,D,20260212,000000,14.49,14.8099,13.05,13.16,12714448,0
+AMDL.US,D,20260213,000000,12.92,13.66,12.9,13.31,12099396,0
+AMDL.US,D,20260217,000000,12.65,13.05,11.73,12.76,10639291,0
+AMDL.US,D,20260218,000000,12.2,12.78,11.775,12.4,9374454,0

daily/us/nasdaq etfs/amdu.us.txt ADDED Viewed

	@@ -0,0 +1,109 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDU.US,D,20250821,000000,19.539,19.539,19.3975,19.3975,397,0
+AMDU.US,D,20250822,000000,19.46,20.44,19.41,20.3442,9043,0
+AMDU.US,D,20250825,000000,19.215,19.7883,19.215,19.7883,1507,0
+AMDU.US,D,20250826,000000,20.5,20.51,19.87,20.1194,12826,0
+AMDU.US,D,20250827,000000,20.09,20.2579,20.09,20.2579,2144,0
+AMDU.US,D,20250828,000000,20.5,20.74,20.5,20.7039,1290,0
+AMDU.US,D,20250829,000000,19.3,19.3,19.21,19.2334,1305,0
+AMDU.US,D,20250902,000000,18.35,19.1541,18.35,19.1541,6675,0
+AMDU.US,D,20250903,000000,18.8,19.07,18.7307,18.9943,3691,0
+AMDU.US,D,20250904,000000,18.62,19.0131,18.62,19.0131,3979,0
+AMDU.US,D,20250905,000000,16.52,16.96,16.36,16.5009,3529,0
+AMDU.US,D,20250908,000000,16.41,16.82,16.41,16.6536,40637,0
+AMDU.US,D,20250909,000000,16.99,17.4849,16.84,17.4849,7977,0
+AMDU.US,D,20250910,000000,18.685,18.685,17.87,18.0116,6054,0
+AMDU.US,D,20250911,000000,17.5,17.5,17.1432,17.1432,2853,0
+AMDU.US,D,20250912,000000,17.27,17.81,17.14,17.796,9015,0
+AMDU.US,D,20250915,000000,17.65,18.319,17.65,18.2966,7809,0
+AMDU.US,D,20250916,000000,18.29,18.38,18.08,18.19,11601,0
+AMDU.US,D,20250917,000000,17.78,17.78,17.05,17.7194,15379,0
+AMDU.US,D,20250918,000000,16.04,17.52,16.04,17.4787,21512,0
+AMDU.US,D,20250919,000000,17.2,17.86,17.13,17.4559,10829,0
+AMDU.US,D,20250922,000000,18.12,18.31,17.82,17.8572,8179,0
+AMDU.US,D,20250923,000000,17.91,18.495,17.81,18.035,30076,0
+AMDU.US,D,20250924,000000,18.34,18.49,17.83,17.8861,36903,0
+AMDU.US,D,20250925,000000,17.06,17.9677,16.8405,17.9677,8166,0
+AMDU.US,D,20250926,000000,17.97,17.9793,17.34,17.8397,3337,0
+AMDU.US,D,20250929,000000,18.3,18.575,18.11,18.1275,8992,0
+AMDU.US,D,20250930,000000,17.8,18.2429,17.8,18.2429,7998,0
+AMDU.US,D,20251001,000000,18.1992,18.47,18.04,18.47,9274,0
+AMDU.US,D,20251002,000000,19.13,19.52,19.075,19.3026,9325,0
+AMDU.US,D,20251003,000000,19.35,19.35,18,18.2134,13194,0
+AMDU.US,D,20251006,000000,30.91,30.91,25.669,25.669,38707,0
+AMDU.US,D,20251007,000000,28.47,29.03,27.31,27.7188,56838,0
+AMDU.US,D,20251008,000000,27.76,32.0649,27.5958,32.0649,37197,0
+AMDU.US,D,20251009,000000,32.2,33,30.7,31.3191,16296,0
+AMDU.US,D,20251010,000000,31.32,31.395,26.35,26.8053,58244,0
+AMDU.US,D,20251013,000000,28.34,28.8188,27.04,27.2458,11237,0
+AMDU.US,D,20251014,000000,27.697,29.1,27.45,27.6146,51235,0
+AMDU.US,D,20251015,000000,28.1799,31.52,28.022,31.4538,57272,0
+AMDU.US,D,20251016,000000,31.66,31.84,30.35,30.3866,19182,0
+AMDU.US,D,20251017,000000,29.83,30.32,29.08,29.9195,23129,0
+AMDU.US,D,20251020,000000,30.98,32.3,30.4465,31.7516,21681,0
+AMDU.US,D,20251021,000000,31.9,31.9,30.8,31.2264,17561,0
+AMDU.US,D,20251022,000000,30.27,30.86,28.03,28.8955,35835,0
+AMDU.US,D,20251023,000000,28.79,30.2699,28.67,29.7426,10416,0
+AMDU.US,D,20251024,000000,32.57,33.34,32.51,33.2698,21901,0
+AMDU.US,D,20251027,000000,35.25,35.44,33.56,35.3537,23674,0
+AMDU.US,D,20251028,000000,35.3,36.4,34.94,35.0017,42768,0
+AMDU.US,D,20251029,000000,35.82,36.527,34.235,35.9053,26869,0
+AMDU.US,D,20251030,000000,35.15,35.24,33.07,33.6305,17010,0
+AMDU.US,D,20251031,000000,34.92,35.41,33.36,34.0608,14142,0
+AMDU.US,D,20251103,000000,34.24,34.85,33.43,34.7679,21982,0
+AMDU.US,D,20251104,000000,32.61,34.19,32.36,32.5241,50919,0
+AMDU.US,D,20251105,000000,30.4,33.95,30.4,33.01,38406,0
+AMDU.US,D,20251106,000000,32.7,32.7,28.4401,28.9084,31408,0
+AMDU.US,D,20251107,000000,28.08,28.08,25.99,27.8609,33011,0
+AMDU.US,D,20251110,000000,30.04,30.89,29.77,30.35,12711,0
+AMDU.US,D,20251111,000000,30.1,32.66,28.56,28.57,40556,0
+AMDU.US,D,20251112,000000,31.66,33.71,30.75,32.84,85848,0
+AMDU.US,D,20251113,000000,31.14,32.88,27.9,30.1893,34259,0
+AMDU.US,D,20251114,000000,28.0601,31.3798,27.39,29.9217,17783,0
+AMDU.US,D,20251117,000000,29.32,30.39,28,28.4828,48059,0
+AMDU.US,D,20251118,000000,28.01,28.01,25.044,26.6142,85575,0
+AMDU.US,D,20251119,000000,25.91,26.75,23.72,24.3413,57638,0
+AMDU.US,D,20251120,000000,27.74,27.74,20.275,20.5151,78558,0
+AMDU.US,D,20251121,000000,20.94,20.94,18.5,20.06,37553,0
+AMDU.US,D,20251124,000000,20.55,22.28,20.55,22.1001,23564,0
+AMDU.US,D,20251125,000000,19.75,20.4587,18.23,20.4587,68056,0
+AMDU.US,D,20251126,000000,20.2,21.4799,20.2,21.34,30480,0
+AMDU.US,D,20251128,000000,21.48,21.7,21.48,21.6551,19484,0
+AMDU.US,D,20251201,000000,21.16,22.2499,21.09,22.1492,15412,0
+AMDU.US,D,20251202,000000,22.54,23.16,21.22,21.3057,27549,0
+AMDU.US,D,20251203,000000,20.01,21.505,20.01,21.4482,25653,0
+AMDU.US,D,20251204,000000,21.305,21.7,20.97,21.2166,19870,0
+AMDU.US,D,20251205,000000,22.015,22.245,21.464,21.6942,12998,0
+AMDU.US,D,20251208,000000,21.82,23.135,21.82,22.2003,13181,0
+AMDU.US,D,20251209,000000,22.27,22.714,21.71,22.3275,17596,0
+AMDU.US,D,20251210,000000,22.19,22.19,21.605,22.0741,13715,0
+AMDU.US,D,20251211,000000,20.8,22.0982,20.45,22.0634,10152,0
+AMDU.US,D,20251212,000000,22.07,22.07,19.8401,20.1686,8194,0
+AMDU.US,D,20251215,000000,20.5906,20.635,19.645,19.6801,14285,0
+AMDU.US,D,20251216,000000,19.51,20.0142,19.4713,20.0142,18940,0
+AMDU.US,D,20251217,000000,19.678,20.16,17.8008,17.8008,10425,0
+AMDU.US,D,20251218,000000,19.085,19.105,18.3213,18.345,15667,0
+AMDU.US,D,20251219,000000,19.78,20.78,19.78,20.5838,7733,0
+AMDU.US,D,20251222,000000,21.41,21.41,20.62,20.7734,24129,0
+AMDU.US,D,20251223,000000,20.945,20.99,20.35,20.814,8935,0
+AMDU.US,D,20251224,000000,20.6703,20.7006,20.53,20.7006,3200,0
+AMDU.US,D,20251226,000000,20.82,20.86,20.3601,20.8241,13037,0
+AMDU.US,D,20251229,000000,20.07,20.99,19.81,20.8492,11859,0
+AMDU.US,D,20251230,000000,20.7876,20.94,20.65,20.89,3575,0
+AMDU.US,D,20251231,000000,20.84,20.985,20.5837,20.5837,3057,0
+AMDU.US,D,20260102,000000,21.22,22.375,21.22,21.8033,22214,0
+AMDU.US,D,20260105,000000,23.41,23.41,21.66,21.6819,19744,0
+AMDU.US,D,20260106,000000,22.05,22.05,19.93,20.5334,26155,0
+AMDU.US,D,20260107,000000,19.75,19.75,19,19.4796,19306,0
+AMDU.US,D,20260108,000000,18.011,20.04,18.011,18.4846,18787,0
+AMDU.US,D,20260109,000000,18.58,18.8915,18.16,18.2069,23911,0
+AMDU.US,D,20260112,000000,17.88,19.23,17.88,18.9353,21738,0
+AMDU.US,D,20260113,000000,20.3199,21.271,20.3199,20.9097,29367,0
+AMDU.US,D,20260114,000000,20.4,21.1494,19.835,21.1494,8236,0
+AMDU.US,D,20260115,000000,21.75,23.37,21.74,21.7732,24936,0
+AMDU.US,D,20260116,000000,22.81,22.81,21.9912,22.3672,8447,0
+AMDU.US,D,20260120,000000,21.19,23.66,21.19,22.3,42550,0
+AMDU.US,D,20260121,000000,23.2,25.41,23.02,25.0291,21914,0
+AMDU.US,D,20260122,000000,25.12,26.3542,24.59,26.3542,33958,0
+AMDU.US,D,20260123,000000,27.01,27.635,21.81,26.88,41352,0
+AMDU.US,D,20260126,000000,26.35,26.35,24.3401,25.1328,22039,0

daily/us/nasdaq etfs/amid.us.txt ADDED Viewed

	@@ -0,0 +1,870 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMID.US,D,20220819,000000,24.99,24.99,24.5576,24.5576,412,0
+AMID.US,D,20220822,000000,24.24,24.24,24.0293,24.0293,20417,0
+AMID.US,D,20220823,000000,24.25,24.28,24.0271,24.0271,1144,0
+AMID.US,D,20220824,000000,24.04,24.14,24.04,24.085,3316,0
+AMID.US,D,20220825,000000,24.46,24.4954,24.42,24.4954,1240,0
+AMID.US,D,20220826,000000,23.8199,23.82,23.743,23.743,1463,0
+AMID.US,D,20220829,000000,23.45,23.45,23.45,23.45,7,0
+AMID.US,D,20220830,000000,23.1692,23.1692,23.1692,23.1692,4,0
+AMID.US,D,20220831,000000,23.1,23.1,22.9717,22.9717,199,0
+AMID.US,D,20220901,000000,22.565,22.8184,22.565,22.8184,1447,0
+AMID.US,D,20220902,000000,22.9,22.9,22.63,22.6424,750,0
+AMID.US,D,20220906,000000,22.6899,22.69,22.5663,22.5663,2067,0
+AMID.US,D,20220907,000000,23.0621,23.0621,23.0621,23.0621,5,0
+AMID.US,D,20220908,000000,23.3847,23.3847,23.3847,23.3847,1,0
+AMID.US,D,20220909,000000,23.85,23.85,23.8273,23.8273,497,0
+AMID.US,D,20220912,000000,23.99,24.0973,23.99,24.0973,201,0
+AMID.US,D,20220914,000000,23.07,23.21,22.9899,23.0305,12015,0
+AMID.US,D,20220915,000000,23,23.07,22.929,22.929,1173,0
+AMID.US,D,20220916,000000,22.6399,22.7455,22.51,22.7455,6413,0
+AMID.US,D,20220919,000000,22.8,22.97,22.8,22.95,4824,0
+AMID.US,D,20220920,000000,22.54,22.54,22.54,22.54,127,0
+AMID.US,D,20220921,000000,22.83,22.83,22.29,22.3125,2906,0
+AMID.US,D,20220922,000000,22,22,21.8251,21.8251,1019,0
+AMID.US,D,20220923,000000,21.353,21.353,21.353,21.353,54,0
+AMID.US,D,20220926,000000,21.35,21.3501,21.0377,21.0377,1837,0
+AMID.US,D,20220927,000000,20.9477,21.076,20.9477,21.076,1390,0
+AMID.US,D,20220928,000000,21.62,21.84,21.62,21.7934,4836,0
+AMID.US,D,20220929,000000,21.47,21.47,21.3338,21.4503,9037,0
+AMID.US,D,20220930,000000,21.66,21.66,21.3062,21.3062,5758,0
+AMID.US,D,20221003,000000,21.91,22.13,21.91,22.0345,3987,0
+AMID.US,D,20221004,000000,22.87,22.9132,22.8,22.9132,403,0
+AMID.US,D,20221005,000000,23.0736,23.0736,23.0547,23.0547,1155,0
+AMID.US,D,20221006,000000,22.954,22.954,22.954,22.954,98,0
+AMID.US,D,20221007,000000,22.3494,22.3494,22.3494,22.3494,2,0
+AMID.US,D,20221010,000000,22.23,22.3,22.23,22.2597,202,0
+AMID.US,D,20221011,000000,22.1499,22.39,22.0499,22.078,6230,0
+AMID.US,D,20221012,000000,22.08,22.08,22.0239,22.0239,1326,0
+AMID.US,D,20221013,000000,21.68,22.5,21.68,22.5,2074,0
+AMID.US,D,20221014,000000,21.7,21.7,21.6477,21.6477,200,0
+AMID.US,D,20221017,000000,22.3,22.3,22.1424,22.1633,1407,0
+AMID.US,D,20221018,000000,22.53,22.53,22.4814,22.4814,400,0
+AMID.US,D,20221019,000000,22.19,22.23,22.01,22.04,13051,0
+AMID.US,D,20221020,000000,21.74,21.76,21.71,21.71,2207,0
+AMID.US,D,20221021,000000,21.86,22.1524,21.86,22.1524,100,0
+AMID.US,D,20221024,000000,22.3699,22.39,22.3699,22.3739,1849,0
+AMID.US,D,20221025,000000,22.9501,23.0839,22.9501,23.0839,12268,0
+AMID.US,D,20221026,000000,23.25,23.37,23.1283,23.1283,34921,0
+AMID.US,D,20221027,000000,23.13,23.1347,23.13,23.1347,1700,0
+AMID.US,D,20221028,000000,23.61,23.641,23.61,23.641,2001,0
+AMID.US,D,20221031,000000,23.6629,23.75,23.54,23.54,23998,0
+AMID.US,D,20221101,000000,23.52,23.7,23.47,23.6071,53614,0
+AMID.US,D,20221102,000000,23.63,23.63,22.8944,22.8944,808,0
+AMID.US,D,20221103,000000,22.45,22.74,22.45,22.6094,2665,0
+AMID.US,D,20221104,000000,22.65,22.73,22.65,22.6858,5935,0
+AMID.US,D,20221107,000000,22.74,23.05,22.74,22.9577,37150,0
+AMID.US,D,20221108,000000,23.13,23.29,23.13,23.1616,803,0
+AMID.US,D,20221109,000000,22.92,22.92,22.5716,22.5716,21153,0
+AMID.US,D,20221110,000000,23.9,24.0872,23.9,24.0872,10401,0
+AMID.US,D,20221111,000000,24.1517,24.1517,24.1517,24.1517,2,0
+AMID.US,D,20221114,000000,23.8345,23.8345,23.8345,23.8345,3,0
+AMID.US,D,20221115,000000,24.24,24.28,24.2121,24.2121,1220,0
+AMID.US,D,20221116,000000,23.98,23.98,23.8583,23.8583,4970,0
+AMID.US,D,20221117,000000,23.6357,23.6357,23.6357,23.6357,27,0
+AMID.US,D,20221118,000000,23.8565,23.8565,23.8565,23.8565,1,0
+AMID.US,D,20221121,000000,23.736,23.736,23.736,23.736,88,0
+AMID.US,D,20221122,000000,24.11,24.2373,24.11,24.2373,100,0
+AMID.US,D,20221123,000000,24.295,24.295,24.295,24.295,1,0
+AMID.US,D,20221125,000000,24.3331,24.3331,24.3331,24.3331,6,0
+AMID.US,D,20221128,000000,23.9659,23.9659,23.9659,23.9659,1,0
+AMID.US,D,20221129,000000,23.9481,23.9481,23.9481,23.9481,5,0
+AMID.US,D,20221130,000000,24.5191,24.5191,24.5191,24.5191,1,0
+AMID.US,D,20221201,000000,24.66,24.669,24.66,24.669,545,0
+AMID.US,D,20221202,000000,24.6119,24.6119,24.6119,24.6119,1,0
+AMID.US,D,20221205,000000,24.04,24.04,24.04,24.04,3,0
+AMID.US,D,20221206,000000,23.783,23.81,23.675,23.7356,1710,0
+AMID.US,D,20221208,000000,23.9501,23.9501,23.9501,23.9501,1,0
+AMID.US,D,20221209,000000,23.7474,23.7474,23.7474,23.7474,1,0
+AMID.US,D,20221212,000000,23.83,24.0358,23.83,24.0358,1402,0
+AMID.US,D,20221213,000000,24.07,24.2665,24.07,24.2665,5615,0
+AMID.US,D,20221214,000000,24.1233,24.1233,24.1233,24.1233,3,0
+AMID.US,D,20221215,000000,23.6599,23.69,23.59,23.6335,4378,0
+AMID.US,D,20221216,000000,23.53,23.53,23.3875,23.3875,1000,0
+AMID.US,D,20221219,000000,23.61,23.61,23.0842,23.0842,360,0
+AMID.US,D,20221220,000000,23.19,23.26,23.0955,23.1183,21600,0
+AMID.US,D,20221221,000000,23.5495,23.5495,23.5495,23.5495,2,0
+AMID.US,D,20221222,000000,23.0597,23.1937,23.0416,23.1937,7830,0
+AMID.US,D,20221223,000000,23.2358,23.3723,23.2358,23.3723,172,0
+AMID.US,D,20221227,000000,23.36,23.3999,23.34,23.3519,8791,0
+AMID.US,D,20221228,000000,23.05,23.1,22.9384,22.9384,631,0
+AMID.US,D,20221229,000000,23.2555,23.36,23.22,23.2595,19356,0
+AMID.US,D,20221230,000000,23.08,23.1702,23.05,23.1702,6737,0
+AMID.US,D,20230103,000000,23.0547,23.0547,23.0547,23.0547,2,0
+AMID.US,D,20230104,000000,23.3556,23.3556,23.3556,23.3556,2,0
+AMID.US,D,20230105,000000,23.13,23.13,23.1,23.1015,244,0
+AMID.US,D,20230106,000000,23.5,23.5565,23.5,23.5565,101,0
+AMID.US,D,20230109,000000,23.5719,23.5719,23.5719,23.5719,4,0
+AMID.US,D,20230110,000000,23.81,23.8906,23.81,23.8906,337,0
+AMID.US,D,20230111,000000,24.3016,24.3016,24.3016,24.3016,5,0
+AMID.US,D,20230112,000000,24.3747,24.3747,24.3747,24.3747,5,0
+AMID.US,D,20230113,000000,24.5581,24.5581,24.5581,24.5581,60,0
+AMID.US,D,20230117,000000,24.5099,24.54,24.5,24.5,676,0
+AMID.US,D,20230118,000000,24.47,24.47,24.2946,24.2946,398,0
+AMID.US,D,20230119,000000,23.93,24.07,23.93,23.9544,9628,0
+AMID.US,D,20230120,000000,24.21,24.4396,24.21,24.4396,2593,0
+AMID.US,D,20230123,000000,24.44,24.8794,24.44,24.8794,932,0
+AMID.US,D,20230124,000000,24.7704,24.82,24.699,24.699,8580,0
+AMID.US,D,20230125,000000,24.4079,24.6503,24.4079,24.6503,413,0
+AMID.US,D,20230126,000000,24.9688,24.9688,24.9688,24.9688,2,0
+AMID.US,D,20230127,000000,25.05,25.05,25.0402,25.0402,220,0
+AMID.US,D,20230130,000000,25.01,25.02,24.7196,24.7196,500,0
+AMID.US,D,20230131,000000,24.99,25.2997,24.99,25.2997,509,0
+AMID.US,D,20230201,000000,25.8472,25.8472,25.8472,25.8472,5,0
+AMID.US,D,20230202,000000,26.1202,26.1203,25.9744,25.9744,4929,0
+AMID.US,D,20230203,000000,26.0399,26.0399,25.8118,25.8118,385,0
+AMID.US,D,20230206,000000,25.38,25.38,25.38,25.38,1702,0
+AMID.US,D,20230207,000000,25.8207,25.8207,25.8207,25.8207,1,0
+AMID.US,D,20230208,000000,25.6798,25.6798,25.6798,25.6798,1,0
+AMID.US,D,20230209,000000,25.55,25.55,25.3426,25.3426,14083,0
+AMID.US,D,20230210,000000,25.4256,25.4256,25.4256,25.4256,111,0
+AMID.US,D,20230213,000000,25.7425,25.7425,25.7425,25.7425,1,0
+AMID.US,D,20230214,000000,25.55,25.6904,25.55,25.6904,1,0
+AMID.US,D,20230215,000000,25.8611,25.8611,25.8611,25.8611,64,0
+AMID.US,D,20230216,000000,25.81,25.81,25.6905,25.6905,1217,0
+AMID.US,D,20230217,000000,25.6081,25.6081,25.6081,25.6081,2,0
+AMID.US,D,20230221,000000,25.3,25.3,24.97,24.97,1077,0
+AMID.US,D,20230222,000000,24.9501,24.9899,24.9501,24.9606,5369,0
+AMID.US,D,20230223,000000,25.2337,25.28,25.1933,25.1933,2580,0
+AMID.US,D,20230224,000000,25,25.04,24.9813,24.9813,6102,0
+AMID.US,D,20230227,000000,25.0901,25.0901,25.0901,25.0901,2,0
+AMID.US,D,20230228,000000,25.1244,25.1244,25.1244,25.1244,4,0
+AMID.US,D,20230301,000000,25.23,25.23,25.14,25.14,681,0
+AMID.US,D,20230302,000000,25.2986,25.2986,25.2986,25.2986,99,0
+AMID.US,D,20230303,000000,25.5509,25.5509,25.5509,25.5509,2,0
+AMID.US,D,20230307,000000,25.27,25.27,25.05,25.0972,4129,0
+AMID.US,D,20230308,000000,25.13,25.13,25.1167,25.1167,200,0
+AMID.US,D,20230309,000000,24.5554,24.5554,24.5554,24.5554,2,0
+AMID.US,D,20230310,000000,23.8494,23.8494,23.8494,23.8494,1,0
+AMID.US,D,20230313,000000,23.4747,23.4747,23.4747,23.4747,2,0
+AMID.US,D,20230314,000000,24.13,24.13,23.7261,23.8454,975,0
+AMID.US,D,20230315,000000,23.2761,23.2761,23.2761,23.2761,22,0
+AMID.US,D,20230316,000000,23.7058,23.7145,23.7058,23.7145,1075,0
+AMID.US,D,20230317,000000,23.4726,23.6198,23.2131,23.2131,3616,0
+AMID.US,D,20230320,000000,23.55,23.62,23.5166,23.62,6364,0
+AMID.US,D,20230322,000000,23.93,23.94,23.5346,23.5346,1053,0
+AMID.US,D,20230323,000000,23.4804,23.4804,23.4804,23.4804,1,0
+AMID.US,D,20230324,000000,23.29,23.52,23.1067,23.52,6264,0
+AMID.US,D,20230327,000000,23.733,23.733,23.733,23.733,1,0
+AMID.US,D,20230328,000000,23.7325,23.7325,23.7325,23.7325,13,0
+AMID.US,D,20230329,000000,24.0406,24.0406,24.0406,24.0406,4,0
+AMID.US,D,20230330,000000,24.1447,24.1447,24.1242,24.1242,150,0
+AMID.US,D,20230331,000000,24.5624,24.5624,24.5624,24.5624,2,0
+AMID.US,D,20230403,000000,24.56,24.56,24.56,24.56,2,0
+AMID.US,D,20230405,000000,23.9401,23.9401,23.9401,23.9401,1,0
+AMID.US,D,20230406,000000,23.84,23.89,23.84,23.89,685,0
+AMID.US,D,20230410,000000,24.16,24.16,24.16,24.16,2,0
+AMID.US,D,20230411,000000,24.3412,24.3412,24.3412,24.3412,1,0
+AMID.US,D,20230412,000000,24.52,24.52,24.3357,24.3357,100,0
+AMID.US,D,20230413,000000,24.5442,24.5442,24.5442,24.5442,27,0
+AMID.US,D,20230414,000000,24.5102,24.5102,24.5102,24.5102,2,0
+AMID.US,D,20230417,000000,24.5399,24.5399,24.5399,24.5399,1,0
+AMID.US,D,20230418,000000,24.6494,24.6494,24.6494,24.6494,2,0
+AMID.US,D,20230419,000000,24.42,24.42,24.4122,24.4122,241,0
+AMID.US,D,20230420,000000,24.3284,24.3284,24.3284,24.3284,2,0
+AMID.US,D,20230424,000000,24.48,24.48,24.4484,24.4484,416,0
+AMID.US,D,20230425,000000,23.9792,23.9792,23.9792,23.9792,133,0
+AMID.US,D,20230426,000000,23.87,23.87,23.87,23.87,4,0
+AMID.US,D,20230427,000000,24.14,24.14,24.14,24.14,3,0
+AMID.US,D,20230428,000000,24.1992,24.1992,24.1992,24.1992,2,0
+AMID.US,D,20230501,000000,24.33,24.33,24.33,24.33,3,0
+AMID.US,D,20230502,000000,23.8455,23.8455,23.8455,23.8455,2,0
+AMID.US,D,20230503,000000,23.8288,23.8288,23.8288,23.8288,74,0
+AMID.US,D,20230504,000000,23.4453,23.4453,23.4453,23.4453,2,0
+AMID.US,D,20230505,000000,23.83,23.8979,23.83,23.8979,641,0
+AMID.US,D,20230508,000000,24.02,24.03,23.9733,23.9733,501,0
+AMID.US,D,20230509,000000,23.929,23.929,23.929,23.929,1,0
+AMID.US,D,20230510,000000,24.11,24.11,24.0529,24.0529,300,0
+AMID.US,D,20230511,000000,24.1103,24.1103,24.1103,24.1103,1,0
+AMID.US,D,20230512,000000,24.15,24.15,24.1337,24.1337,4754,0
+AMID.US,D,20230515,000000,24.4,24.4,24.4,24.4,2,0
+AMID.US,D,20230516,000000,24.19,24.22,24.1239,24.1239,352,0
+AMID.US,D,20230517,000000,24.45,24.45,24.45,24.45,51,0
+AMID.US,D,20230518,000000,24.8477,24.8477,24.8477,24.8477,50,0
+AMID.US,D,20230519,000000,24.8646,24.9297,24.74,24.7545,584,0
+AMID.US,D,20230523,000000,24.4665,24.4665,24.4665,24.4665,11,0
+AMID.US,D,20230524,000000,24.2166,24.2166,24.2166,24.2166,11,0
+AMID.US,D,20230525,000000,24.2931,24.2931,24.2931,24.2931,10,0
+AMID.US,D,20230526,000000,24.7371,24.7371,24.7371,24.7371,11,0
+AMID.US,D,20230530,000000,24.82,24.82,24.81,24.81,102,0
+AMID.US,D,20230531,000000,24.4634,24.4634,24.4634,24.4634,161,0
+AMID.US,D,20230601,000000,24.6929,24.6929,24.6929,24.6929,2,0
+AMID.US,D,20230602,000000,25.2362,25.2362,25.2362,25.2362,1,0
+AMID.US,D,20230605,000000,25.16,25.16,25.16,25.16,4,0
+AMID.US,D,20230606,000000,25.3889,25.3889,25.3889,25.3889,2,0
+AMID.US,D,20230607,000000,25.54,25.68,25.5374,25.5374,29031,0
+AMID.US,D,20230608,000000,25.5694,25.5694,25.5694,25.5694,2,0
+AMID.US,D,20230609,000000,25.4102,25.4102,25.4102,25.4102,2,0
+AMID.US,D,20230612,000000,25.7066,25.7066,25.7066,25.7066,10,0
+AMID.US,D,20230613,000000,25.9734,25.9734,25.9734,25.9734,12,0
+AMID.US,D,20230614,000000,26.01,26.01,25.78,25.7893,670,0
+AMID.US,D,20230615,000000,26.0742,26.0742,26.0742,26.0742,80,0
+AMID.US,D,20230616,000000,26.64,26.64,26.02,26.02,246,0
+AMID.US,D,20230620,000000,25.91,25.9456,25.8899,25.9456,7338,0
+AMID.US,D,20230621,000000,25.9527,25.9527,25.9527,25.9527,1,0
+AMID.US,D,20230622,000000,25.96,25.96,25.9154,25.9154,110,0
+AMID.US,D,20230623,000000,25.88,25.88,25.7347,25.7347,174,0
+AMID.US,D,20230626,000000,25.8394,25.8394,25.8394,25.8394,1,0
+AMID.US,D,20230627,000000,26.28,26.28,26.28,26.28,3,0
+AMID.US,D,20230628,000000,26.2423,26.2653,26.2423,26.2653,309,0
+AMID.US,D,20230629,000000,26.47,26.6098,26.46,26.5702,1738,0
+AMID.US,D,20230630,000000,26.82,26.87,26.81,26.8197,2240,0
+AMID.US,D,20230703,000000,26.8,26.8,26.8,26.8,15,0
+AMID.US,D,20230705,000000,26.63,26.63,26.63,26.63,54,0
+AMID.US,D,20230706,000000,26.14,26.14,26.14,26.14,480,0
+AMID.US,D,20230707,000000,26.62,26.62,26.3744,26.3744,1128,0
+AMID.US,D,20230710,000000,26.85,26.85,26.85,26.85,5,0
+AMID.US,D,20230711,000000,27.0398,27.0398,26.99,27.0267,590,0
+AMID.US,D,20230712,000000,27.2,27.2001,27.17,27.1839,5921,0
+AMID.US,D,20230713,000000,27.3194,27.3194,27.3194,27.3194,176,0
+AMID.US,D,20230714,000000,27.3897,27.3897,27.2665,27.2803,11478,0
+AMID.US,D,20230717,000000,27.4979,27.4979,27.4979,27.4979,1,0
+AMID.US,D,20230718,000000,27.7104,27.7104,27.7104,27.7104,1,0
+AMID.US,D,20230719,000000,27.6975,27.7031,27.6975,27.7031,184,0
+AMID.US,D,20230720,000000,27.494,27.57,27.4804,27.4804,1150,0
+AMID.US,D,20230721,000000,27.4767,27.485,27.4066,27.4066,240,0
+AMID.US,D,20230724,000000,27.3979,27.3979,27.3979,27.3979,37,0
+AMID.US,D,20230725,000000,27.604,27.604,27.604,27.604,4,0
+AMID.US,D,20230726,000000,27.45,27.49,27.45,27.4772,15126,0
+AMID.US,D,20230727,000000,27.5199,27.5199,27.201,27.201,169,0
+AMID.US,D,20230728,000000,27.25,27.2996,27.25,27.2996,176,0
+AMID.US,D,20230731,000000,27.2901,27.4138,27.2901,27.4138,315,0
+AMID.US,D,20230801,000000,27.34,27.4201,27.34,27.4201,1487,0
+AMID.US,D,20230802,000000,27.29,27.29,27.2795,27.2795,300,0
+AMID.US,D,20230803,000000,27.3376,27.3376,27.3376,27.3376,22,0
+AMID.US,D,20230804,000000,27.128,27.128,27.128,27.128,8,0
+AMID.US,D,20230807,000000,27.4255,27.4255,27.4255,27.4255,2,0
+AMID.US,D,20230808,000000,27.25,27.3269,27.25,27.3269,184,0
+AMID.US,D,20230809,000000,27.34,27.34,27.2735,27.2735,223,0
+AMID.US,D,20230810,000000,27.2402,27.2402,27.2402,27.2402,1,0
+AMID.US,D,20230811,000000,27.28,27.28,27.26,27.26,722,0
+AMID.US,D,20230814,000000,27.43,27.43,27.43,27.43,2,0
+AMID.US,D,20230815,000000,27.11,27.1581,27.11,27.1581,382,0
+AMID.US,D,20230816,000000,27.04,27.168,26.8068,26.8068,12705,0
+AMID.US,D,20230817,000000,26.6556,26.6556,26.3212,26.3212,2970,0
+AMID.US,D,20230818,000000,26.43,26.43,26.4144,26.4144,1000,0
+AMID.US,D,20230821,000000,26.41,26.54,26.41,26.54,515,0
+AMID.US,D,20230822,000000,26.4513,26.4513,26.4351,26.4351,212,0
+AMID.US,D,20230823,000000,26.5729,26.7594,26.5729,26.7594,9561,0
+AMID.US,D,20230824,000000,26.6297,26.6297,26.4752,26.4752,100,0
+AMID.US,D,20230825,000000,26.3599,26.5288,26.3599,26.5288,231,0
+AMID.US,D,20230828,000000,26.822,26.822,26.822,26.822,4,0
+AMID.US,D,20230829,000000,27.274,27.3009,27.274,27.3009,948,0
+AMID.US,D,20230830,000000,27.5,27.59,27.5,27.5503,603,0
+AMID.US,D,20230831,000000,27.57,27.57,27.51,27.5218,5530,0
+AMID.US,D,20230901,000000,27.809,27.809,27.809,27.809,12,0
+AMID.US,D,20230905,000000,27.2225,27.2225,27.2225,27.2225,96,0
+AMID.US,D,20230906,000000,27.25,27.25,27.25,27.25,102,0
+AMID.US,D,20230907,000000,27.1003,27.1003,27.1003,27.1003,12,0
+AMID.US,D,20230908,000000,27.0313,27.0313,27.0313,27.0313,6,0
+AMID.US,D,20230911,000000,27.21,27.21,27.13,27.14,7999,0
+AMID.US,D,20230912,000000,26.9506,26.9506,26.9506,26.9506,15,0
+AMID.US,D,20230913,000000,26.8587,26.8587,26.8587,26.8587,11,0
+AMID.US,D,20230914,000000,27.0899,27.182,27.0899,27.182,270,0
+AMID.US,D,20230915,000000,26.79,26.79,26.71,26.7485,2820,0
+AMID.US,D,20230918,000000,26.8107,26.8107,26.8107,26.8107,6,0
+AMID.US,D,20230919,000000,26.73,26.73,26.73,26.73,33,0
+AMID.US,D,20230920,000000,27.03,27.03,26.5202,26.5202,490,0
+AMID.US,D,20230921,000000,25.9217,25.9217,25.9217,25.9217,61,0
+AMID.US,D,20230922,000000,25.95,25.95,25.95,25.95,6,0
+AMID.US,D,20230925,000000,26.0598,26.0598,26.0598,26.0598,265,0
+AMID.US,D,20230926,000000,25.82,25.82,25.66,25.66,4188,0
+AMID.US,D,20230927,000000,25.8119,25.87,25.7968,25.7968,518,0
+AMID.US,D,20230928,000000,26.11,26.11,26.11,26.11,69,0
+AMID.US,D,20230929,000000,26.12,26.16,25.95,25.95,4283,0
+AMID.US,D,20231002,000000,25.77,25.77,25.77,25.77,3,0
+AMID.US,D,20231003,000000,25.285,25.285,25.285,25.285,2,0
+AMID.US,D,20231004,000000,25.2527,25.58,25.2527,25.54,1969,0
+AMID.US,D,20231005,000000,25.435,25.5303,25.38,25.5303,13177,0
+AMID.US,D,20231006,000000,25.61,25.8236,25.61,25.8236,151,0
+AMID.US,D,20231009,000000,26.1195,26.1195,26.1195,26.1195,2,0
+AMID.US,D,20231010,000000,26.2911,26.2911,26.2911,26.2911,120,0
+AMID.US,D,20231011,000000,26.42,26.455,26.42,26.455,226,0
+AMID.US,D,20231013,000000,25.8366,25.8366,25.8366,25.8366,1,0
+AMID.US,D,20231016,000000,26.1112,26.1112,26.1112,26.1112,2,0
+AMID.US,D,20231017,000000,26.13,26.2345,26.13,26.2345,80742,0
+AMID.US,D,20231018,000000,25.8331,25.8331,25.6585,25.6585,394,0
+AMID.US,D,20231019,000000,25.6799,25.6799,25.3528,25.3528,661,0
+AMID.US,D,20231020,000000,25.2699,25.29,25.0442,25.0442,21200,0
+AMID.US,D,20231023,000000,25.11,25.1101,24.9415,24.9415,675,0
+AMID.US,D,20231024,000000,24.81,24.9234,24.81,24.9234,945,0
+AMID.US,D,20231025,000000,24.65,24.6501,24.5,24.5,741,0
+AMID.US,D,20231026,000000,24.54,24.54,24.54,24.54,82,0
+AMID.US,D,20231027,000000,24.53,24.53,24.407,24.407,1218,0
+AMID.US,D,20231030,000000,24.54,24.54,24.54,24.54,3,0
+AMID.US,D,20231031,000000,24.76,24.76,24.7009,24.7009,2703,0
+AMID.US,D,20231101,000000,24.676,25.0472,24.66,25.0472,1874,0
+AMID.US,D,20231102,000000,25.53,25.53,25.5109,25.5109,177,0
+AMID.US,D,20231103,000000,26.0954,26.0954,26.0954,26.0954,81,0
+AMID.US,D,20231106,000000,25.96,25.96,25.96,25.96,11,0
+AMID.US,D,20231107,000000,26.04,26.07,25.99,26.03,1510,0
+AMID.US,D,20231108,000000,25.93,25.93,25.9215,25.9215,422,0
+AMID.US,D,20231109,000000,26.1,26.1,25.7714,25.7714,309,0
+AMID.US,D,20231110,000000,26.24,26.2515,26.24,26.2515,499,0
+AMID.US,D,20231113,000000,26.24,26.2513,26.24,26.2513,3233,0
+AMID.US,D,20231114,000000,27.2409,27.2409,27.2409,27.2409,39,0
+AMID.US,D,20231115,000000,27.35,27.36,27.1971,27.1971,2803,0
+AMID.US,D,20231116,000000,27.02,27.0689,27.02,27.0634,24779,0
+AMID.US,D,20231117,000000,27.14,27.19,27.14,27.1803,1786,0
+AMID.US,D,20231120,000000,27.13,27.325,27.13,27.325,80671,0
+AMID.US,D,20231121,000000,27.325,27.4499,27.22,27.3003,847,0
+AMID.US,D,20231122,000000,27.49,27.5077,27.48,27.5077,612,0
+AMID.US,D,20231124,000000,27.57,27.627,27.57,27.627,196,0
+AMID.US,D,20231127,000000,27.44,27.62,27.44,27.62,661,0
+AMID.US,D,20231128,000000,27.52,27.52,27.41,27.47,2681,0
+AMID.US,D,20231129,000000,27.53,27.6,27.53,27.6,364,0
+AMID.US,D,20231130,000000,27.63,27.63,27.63,27.63,190,0
+AMID.US,D,20231201,000000,27.72,28.1943,27.72,28.1943,4797,0
+AMID.US,D,20231204,000000,27.57,28.19,27.57,28.19,621,0
+AMID.US,D,20231205,000000,28.0598,28.0598,28.0598,28.0598,9,0
+AMID.US,D,20231206,000000,28.0454,28.0454,28.0454,28.0454,24,0
+AMID.US,D,20231207,000000,28.17,28.2375,28.17,28.2375,555,0
+AMID.US,D,20231208,000000,28.4,28.4543,28.4,28.4543,763,0
+AMID.US,D,20231211,000000,28.67,28.67,28.67,28.67,156,0
+AMID.US,D,20231212,000000,28.72,28.8301,28.72,28.8118,1908,0
+AMID.US,D,20231213,000000,28.8546,29.4152,28.8546,29.4152,767,0
+AMID.US,D,20231214,000000,30.1156,30.1156,30.1156,30.1156,38,0
+AMID.US,D,20231215,000000,29.92,30.1,29.9,29.9647,5745,0
+AMID.US,D,20231218,000000,30.06,30.06,29.92,29.9408,1167,0
+AMID.US,D,20231219,000000,30.17,30.191,30.1103,30.191,55599,0
+AMID.US,D,20231220,000000,30.0035,30.2999,29.6266,29.6266,25296,0
+AMID.US,D,20231221,000000,29.95,30.0786,29.84,30.0786,2360,0
+AMID.US,D,20231222,000000,30.24,30.28,30.2,30.2546,3911,0
+AMID.US,D,20231226,000000,30.21,30.49,30.21,30.436,11125,0
+AMID.US,D,20231227,000000,30.4918,30.61,30.49,30.61,2204,0
+AMID.US,D,20231228,000000,30.54,30.6,30.4728,30.49,6162,0
+AMID.US,D,20231229,000000,30.5,30.5,30.282,30.282,6019,0
+AMID.US,D,20240102,000000,30.0332,30.15,29.92,29.94,4324,0
+AMID.US,D,20240103,000000,29.55,29.55,29.28,29.28,2832,0
+AMID.US,D,20240104,000000,29.21,29.21,29.21,29.21,310,0
+AMID.US,D,20240105,000000,28.96,29.27,28.96,29.27,1147,0
+AMID.US,D,20240108,000000,29.55,29.79,29.455,29.79,11191,0
+AMID.US,D,20240109,000000,29.5757,29.5985,29.51,29.5756,509,0
+AMID.US,D,20240110,000000,30.12,30.12,29.65,29.87,1799,0
+AMID.US,D,20240111,000000,30.28,30.28,29.54,29.86,2862,0
+AMID.US,D,20240112,000000,29.79,29.91,29.79,29.8697,20708,0
+AMID.US,D,20240116,000000,29.625,29.9,29.625,29.9,1536,0
+AMID.US,D,20240117,000000,29.53,29.59,29.47,29.59,5191,0
+AMID.US,D,20240118,000000,29.9255,29.9255,29.9255,29.9255,84,0
+AMID.US,D,20240119,000000,30.29,30.29,30.29,30.29,207,0
+AMID.US,D,20240122,000000,30.565,30.68,30.565,30.68,6582,0
+AMID.US,D,20240123,000000,30.3509,30.3509,30.3509,30.3509,45,0
+AMID.US,D,20240124,000000,31.22,31.22,30.1501,30.24,5605,0
+AMID.US,D,20240125,000000,30.5,30.5,30.3697,30.47,5268,0
+AMID.US,D,20240126,000000,30.4213,30.4213,30.4213,30.4213,43,0
+AMID.US,D,20240129,000000,30.5599,30.81,30.5465,30.81,2431,0
+AMID.US,D,20240130,000000,30.83,30.83,30.81,30.81,3271,0
+AMID.US,D,20240131,000000,30.208,30.3,30.208,30.25,11655,0
+AMID.US,D,20240201,000000,30.44,30.676,30.2,30.676,3028,0
+AMID.US,D,20240202,000000,30.81,30.81,30.81,30.81,112,0
+AMID.US,D,20240205,000000,30.3167,30.51,30.2699,30.51,1897,0
+AMID.US,D,20240206,000000,30.4558,30.6392,30.4558,30.6392,351,0
+AMID.US,D,20240207,000000,30.925,30.9444,30.925,30.9444,3427,0
+AMID.US,D,20240208,000000,31.3,31.45,31.17,31.45,1457,0
+AMID.US,D,20240209,000000,31.4299,31.69,31.4299,31.69,9119,0
+AMID.US,D,20240212,000000,31.9299,31.9299,31.83,31.83,4215,0
+AMID.US,D,20240213,000000,31.37,31.38,31.1918,31.1918,518,0
+AMID.US,D,20240214,000000,31.5535,31.8141,31.53,31.8141,3551,0
+AMID.US,D,20240215,000000,32.0013,32.1693,32.0013,32.1693,192,0
+AMID.US,D,20240216,000000,32.47,32.47,32,32,3154,0
+AMID.US,D,20240220,000000,31.71,31.77,31.6303,31.7418,2161,0
+AMID.US,D,20240221,000000,31.77,31.77,31.77,31.77,117,0
+AMID.US,D,20240222,000000,32.1902,32.3199,32.19,32.2888,1942,0
+AMID.US,D,20240223,000000,32.4479,32.4479,32.4479,32.4479,1,0
+AMID.US,D,20240226,000000,32.5,32.5,32.46,32.4851,11538,0
+AMID.US,D,20240227,000000,32.12,32.565,32.12,32.565,2189,0
+AMID.US,D,20240228,000000,32.506,32.58,32.48,32.56,1903,0
+AMID.US,D,20240229,000000,32.78,32.78,32.5999,32.78,6779,0
+AMID.US,D,20240301,000000,33.1,33.17,32.83,33.17,2943,0
+AMID.US,D,20240304,000000,33.31,33.39,33.22,33.22,4299,0
+AMID.US,D,20240305,000000,33.11,33.11,32.85,32.85,2017,0
+AMID.US,D,20240306,000000,33.08,33.24,33.08,33.21,3601,0
+AMID.US,D,20240307,000000,33.64,33.69,33.5701,33.69,12562,0
+AMID.US,D,20240308,000000,33.78,33.82,33.31,33.35,19539,0
+AMID.US,D,20240311,000000,33,33.06,32.77,32.96,25202,0
+AMID.US,D,20240312,000000,33.26,33.38,33.22,33.29,7676,0
+AMID.US,D,20240313,000000,33.31,33.37,33.22,33.28,5455,0
+AMID.US,D,20240314,000000,33.275,33.275,32.7574,32.9215,14976,0
+AMID.US,D,20240315,000000,32.9274,32.9815,32.88,32.88,1151,0
+AMID.US,D,20240318,000000,33.18,33.18,32.95,32.96,29129,0
+AMID.US,D,20240319,000000,32.95,33.34,32.95,33.34,8474,0
+AMID.US,D,20240320,000000,33.36,33.78,33.34,33.675,6324,0
+AMID.US,D,20240321,000000,34.2302,34.25,34.165,34.165,22516,0
+AMID.US,D,20240322,000000,33.9235,34.01,33.9235,33.94,15078,0
+AMID.US,D,20240325,000000,33.9398,33.95,33.81,33.81,15280,0
+AMID.US,D,20240326,000000,33.8801,33.94,33.795,33.795,8855,0
+AMID.US,D,20240327,000000,34.1,34.26,34.0641,34.22,16329,0
+AMID.US,D,20240328,000000,34.28,34.33,34.23,34.23,3961,0
+AMID.US,D,20240401,000000,34.16,34.1601,34.03,34.063,1251,0
+AMID.US,D,20240402,000000,33.5522,33.65,33.41,33.65,6030,0
+AMID.US,D,20240403,000000,33.84,33.85,33.82,33.82,7956,0
+AMID.US,D,20240404,000000,34.32,34.32,33.37,33.37,1386,0
+AMID.US,D,20240405,000000,33.61,33.88,33.61,33.8,7269,0
+AMID.US,D,20240408,000000,33.75,33.775,33.74,33.7401,1494,0
+AMID.US,D,20240409,000000,33.84,33.855,33.6656,33.6656,3340,0
+AMID.US,D,20240410,000000,33.66,33.66,32.94,32.95,2556,0
+AMID.US,D,20240411,000000,32.835,33.06,32.79,33.05,4913,0
+AMID.US,D,20240412,000000,32.65,32.828,32.62,32.62,2594,0
+AMID.US,D,20240415,000000,32.71,32.8679,32.18,32.18,1930,0
+AMID.US,D,20240416,000000,32.125,32.15,32.0973,32.0973,3956,0
+AMID.US,D,20240417,000000,32.12,32.16,31.72,31.7508,7526,0
+AMID.US,D,20240418,000000,32.25,32.25,31.6,31.6,4369,0
+AMID.US,D,20240419,000000,31.58,31.58,31.45,31.52,7363,0
+AMID.US,D,20240422,000000,32.02,32.02,31.584,31.83,5638,0
+AMID.US,D,20240423,000000,32.51,32.57,32.51,32.57,1453,0
+AMID.US,D,20240424,000000,32.64,32.64,32.3501,32.4276,7472,0
+AMID.US,D,20240425,000000,31.958,32.2849,31.958,32.2849,1614,0
+AMID.US,D,20240426,000000,32.15,32.41,32.15,32.29,21901,0
+AMID.US,D,20240429,000000,32.54,32.58,32.4,32.58,5768,0
+AMID.US,D,20240430,000000,32.44,32.45,31.9314,31.9314,1651,0
+AMID.US,D,20240501,000000,31.93,32.23,31.74,31.74,1762,0
+AMID.US,D,20240502,000000,32.26,32.26,31.7307,31.92,5497,0
+AMID.US,D,20240503,000000,32.2,32.2243,32.12,32.12,1999,0
+AMID.US,D,20240506,000000,32.56,32.69,32.5282,32.69,1289,0
+AMID.US,D,20240507,000000,32.68,32.68,32.46,32.46,1982,0
+AMID.US,D,20240508,000000,32.3323,32.3539,32.2979,32.3539,1461,0
+AMID.US,D,20240509,000000,32.15,32.75,32.15,32.75,5963,0
+AMID.US,D,20240510,000000,32.86,32.9,32.86,32.9,308,0
+AMID.US,D,20240513,000000,33.07,33.07,32.68,32.76,52213,0
+AMID.US,D,20240514,000000,32.95,32.95,32.82,32.82,37760,0
+AMID.US,D,20240515,000000,33.27,33.3,33.23,33.23,18067,0
+AMID.US,D,20240516,000000,33.44,33.44,33.0513,33.0513,27520,0
+AMID.US,D,20240517,000000,33.16,33.16,33.02,33.02,25110,0
+AMID.US,D,20240520,000000,32.97,33.33,32.97,33.33,42559,0
+AMID.US,D,20240521,000000,33.0699,33.1337,33.0699,33.1337,11730,0
+AMID.US,D,20240522,000000,33.18,33.18,32.9365,32.9431,1899,0
+AMID.US,D,20240523,000000,33,33,32.67,32.67,10258,0
+AMID.US,D,20240524,000000,32.98,32.9838,32.98,32.9838,663,0
+AMID.US,D,20240528,000000,32.82,32.8201,32.54,32.5818,11250,0
+AMID.US,D,20240529,000000,32.34,32.34,32.11,32.11,3997,0
+AMID.US,D,20240530,000000,32.22,32.22,32.1,32.1709,15794,0
+AMID.US,D,20240531,000000,32.19,32.33,31.99,32.33,18068,0
+AMID.US,D,20240603,000000,32.4,32.4,32.19,32.19,10565,0
+AMID.US,D,20240604,000000,31.88,31.992,31.87,31.94,4144,0
+AMID.US,D,20240605,000000,32.162,32.35,32.162,32.35,420,0
+AMID.US,D,20240606,000000,32.29,32.29,32.12,32.19,2236,0
+AMID.US,D,20240607,000000,32.06,32.06,32.01,32.01,211,0
+AMID.US,D,20240610,000000,31.9745,32.19,31.9745,32.19,659,0
+AMID.US,D,20240611,000000,31.79,31.96,31.79,31.92,2687,0
+AMID.US,D,20240612,000000,32.58,32.85,32.515,32.52,6274,0
+AMID.US,D,20240613,000000,32.57,32.5794,32.25,32.4482,7181,0
+AMID.US,D,20240614,000000,32.03,32.15,31.94,32.1285,33828,0
+AMID.US,D,20240617,000000,32.16,32.46,32.16,32.4416,7356,0
+AMID.US,D,20240618,000000,32.53,32.57,32.4357,32.56,2741,0
+AMID.US,D,20240620,000000,32.51,32.5113,32.26,32.26,2595,0
+AMID.US,D,20240621,000000,32.2056,32.45,32.2056,32.4188,8520,0
+AMID.US,D,20240624,000000,32.5589,32.5589,32.5589,32.5589,89,0
+AMID.US,D,20240625,000000,32.3,32.34,32.2466,32.3075,1025,0
+AMID.US,D,20240626,000000,32.2,32.2,32.13,32.1821,3789,0
+AMID.US,D,20240627,000000,32.24,32.39,32.24,32.352,2731,0
+AMID.US,D,20240628,000000,32.5,32.5,32.26,32.3035,1229,0
+AMID.US,D,20240701,000000,32.15,32.15,31.96,31.9666,3103,0
+AMID.US,D,20240702,000000,32.03,32.1263,31.9601,32.1263,1232,0
+AMID.US,D,20240703,000000,32.3,32.3,32.2031,32.2031,1314,0
+AMID.US,D,20240705,000000,32.13,32.13,31.9,32.0588,3368,0
+AMID.US,D,20240708,000000,32.15,32.19,32.08,32.1638,2576,0
+AMID.US,D,20240709,000000,32.05,32.12,32.0356,32.0356,1023,0
+AMID.US,D,20240710,000000,32.17,32.39,32.17,32.3572,26109,0
+AMID.US,D,20240711,000000,32.97,33.1,32.97,33.0739,2913,0
+AMID.US,D,20240712,000000,33.56,33.75,33.56,33.5696,39351,0
+AMID.US,D,20240715,000000,33.79,33.95,33.77,33.7783,37548,0
+AMID.US,D,20240716,000000,34.35,34.8,34.34,34.7836,36299,0
+AMID.US,D,20240717,000000,34.44,34.44,34.09,34.1311,16152,0
+AMID.US,D,20240718,000000,34.7,34.7,33.8603,34.1,32806,0
+AMID.US,D,20240719,000000,34.06,34.06,33.76,33.7861,15695,0
+AMID.US,D,20240722,000000,34.31,34.4,33.69,34.362,10918,0
+AMID.US,D,20240723,000000,34.37,34.37,34.11,34.14,22223,0
+AMID.US,D,20240724,000000,34.0999,34.0999,33.5183,33.5183,15349,0
+AMID.US,D,20240725,000000,33.7912,34.4087,33.7912,34.01,214827,0
+AMID.US,D,20240726,000000,34.304,34.52,34.304,34.51,24704,0
+AMID.US,D,20240729,000000,34.62,34.62,34.35,34.48,105874,0
+AMID.US,D,20240730,000000,34.685,34.6932,34.4999,34.63,4320,0
+AMID.US,D,20240731,000000,35,35,34.33,34.64,7432,0
+AMID.US,D,20240801,000000,34.66,34.66,33.66,33.9,15765,0
+AMID.US,D,20240802,000000,32.87,32.98,32.73,32.96,21690,0
+AMID.US,D,20240805,000000,31.6,32.46,31.33,32.3287,11511,0
+AMID.US,D,20240806,000000,32.7121,32.87,32.56,32.62,8242,0
+AMID.US,D,20240807,000000,33.1199,33.12,32.31,32.32,4567,0
+AMID.US,D,20240808,000000,32.56,32.92,32.56,32.92,1310,0
+AMID.US,D,20240809,000000,32.88,33.09,32.88,33.0825,1338,0
+AMID.US,D,20240812,000000,33.13,33.13,32.8259,32.8259,1843,0
+AMID.US,D,20240813,000000,33.25,33.4077,33.1495,33.4077,3330,0
+AMID.US,D,20240814,000000,33.68,33.68,33.37,33.44,1618,0
+AMID.US,D,20240815,000000,33.99,34.07,33.94,34.05,6666,0
+AMID.US,D,20240816,000000,33.84,34.045,33.84,33.95,13130,0
+AMID.US,D,20240819,000000,34.13,34.26,34.12,34.26,7022,0
+AMID.US,D,20240820,000000,33.96,34.26,33.96,34.05,13007,0
+AMID.US,D,20240821,000000,34.15,34.52,34.15,34.52,10930,0
+AMID.US,D,20240822,000000,35.46,35.46,34.25,34.33,7785,0
+AMID.US,D,20240823,000000,34.63,35.01,34.63,35.01,4685,0
+AMID.US,D,20240826,000000,35.03,35.051,34.75,34.75,52179,0
+AMID.US,D,20240827,000000,34.59,34.78,34.59,34.62,3060,0
+AMID.US,D,20240828,000000,34.68,34.68,34.5,34.57,3035,0
+AMID.US,D,20240829,000000,34.93,34.93,34.578,34.65,7206,0
+AMID.US,D,20240830,000000,34.99,34.99,34.5274,34.89,8001,0
+AMID.US,D,20240903,000000,34.95,34.95,34.06,34.06,1952,0
+AMID.US,D,20240904,000000,34.13,34.19,34.04,34.18,5377,0
+AMID.US,D,20240905,000000,33.98,33.98,33.84,33.84,485,0
+AMID.US,D,20240906,000000,34.1,34.14,33.39,33.41,13402,0
+AMID.US,D,20240909,000000,33.6,33.7301,33.554,33.554,770,0
+AMID.US,D,20240910,000000,33.57,33.6,33.37,33.6,7197,0
+AMID.US,D,20240911,000000,33.21,33.84,33.21,33.83,1529,0
+AMID.US,D,20240912,000000,33.9,34.06,33.9,34.06,1399,0
+AMID.US,D,20240913,000000,34.67,34.67,34.47,34.55,4329,0
+AMID.US,D,20240916,000000,34.83,34.95,34.83,34.95,2926,0
+AMID.US,D,20240917,000000,35.03,35.13,35.02,35.13,2605,0
+AMID.US,D,20240918,000000,35.12,35.12,34.94,34.94,677,0
+AMID.US,D,20240919,000000,35.6597,35.71,35.6047,35.71,7442,0
+AMID.US,D,20240920,000000,35.4,35.4,35.32,35.32,3505,0
+AMID.US,D,20240923,000000,35.3999,35.51,35.36,35.51,3792,0
+AMID.US,D,20240924,000000,35.79,35.79,35.3,35.3,7253,0
+AMID.US,D,20240925,000000,35.205,35.24,35.02,35.06,6732,0
+AMID.US,D,20240926,000000,35.54,35.54,35.2599,35.36,14812,0
+AMID.US,D,20240927,000000,35.29,35.32,35.23,35.27,7132,0
+AMID.US,D,20240930,000000,35.39,35.4,35.13,35.34,4493,0
+AMID.US,D,20241001,000000,35.155,35.24,35.0832,35.18,15523,0
+AMID.US,D,20241002,000000,35.09,35.13,35.0899,35.13,738,0
+AMID.US,D,20241003,000000,34.8601,35,34.8601,35,9866,0
+AMID.US,D,20241004,000000,35,35.09,35,35.09,681,0
+AMID.US,D,20241007,000000,34.84,34.93,34.8399,34.93,703,0
+AMID.US,D,20241008,000000,35.1999,35.2,35.1999,35.2,2399,0
+AMID.US,D,20241009,000000,35.4432,35.48,35.42,35.48,997,0
+AMID.US,D,20241010,000000,35.23,35.4,35.2,35.2,3371,0
+AMID.US,D,20241011,000000,35.68,35.68,35.58,35.68,4085,0
+AMID.US,D,20241014,000000,35.98,35.98,35.98,35.98,256,0
+AMID.US,D,20241015,000000,36.07,36.25,35.82,35.82,4293,0
+AMID.US,D,20241016,000000,35.97,36.14,35.97,36.13,5724,0
+AMID.US,D,20241017,000000,35.88,36.04,35.88,36.04,1584,0
+AMID.US,D,20241018,000000,36,36.08,35.94,35.94,2638,0
+AMID.US,D,20241021,000000,35.8206,35.8206,35.5,35.52,20123,0
+AMID.US,D,20241022,000000,35.23,35.23,35.07,35.23,713,0
+AMID.US,D,20241023,000000,35.0757,35.1,34.86,34.95,20407,0
+AMID.US,D,20241024,000000,35.135,35.25,35.11,35.19,11633,0
+AMID.US,D,20241025,000000,35.44,35.44,34.93,34.93,28795,0
+AMID.US,D,20241028,000000,35.234,35.33,35.21,35.21,39472,0
+AMID.US,D,20241029,000000,35.135,35.23,35.0585,35.15,10897,0
+AMID.US,D,20241030,000000,35.28,35.28,35.03,35.03,6040,0
+AMID.US,D,20241031,000000,35.0998,35.1099,34.78,34.78,11886,0
+AMID.US,D,20241101,000000,34.92,35.1299,34.74,34.74,6345,0
+AMID.US,D,20241104,000000,34.87,35.02,34.87,34.9,7709,0
+AMID.US,D,20241105,000000,35.11,35.5,35.05,35.5,14683,0
+AMID.US,D,20241106,000000,35.72,36.72,35.72,36.63,16521,0
+AMID.US,D,20241107,000000,36.73,36.84,36.67,36.82,8753,0
+AMID.US,D,20241108,000000,37.0701,37.26,37.0701,37.26,10176,0
+AMID.US,D,20241111,000000,37.67,37.67,37.54,37.57,4367,0
+AMID.US,D,20241112,000000,37.45,37.45,37.2005,37.25,9353,0
+AMID.US,D,20241113,000000,37.6,37.6,37.14,37.23,16218,0
+AMID.US,D,20241114,000000,36.91,36.94,36.38,36.38,6425,0
+AMID.US,D,20241115,000000,36.13,36.13,35.79,35.79,12162,0
+AMID.US,D,20241118,000000,35.88,35.91,35.7915,35.85,3012,0
+AMID.US,D,20241119,000000,35.67,35.7919,35.61,35.7919,1173,0
+AMID.US,D,20241120,000000,35.71,36.03,35.71,35.97,8326,0
+AMID.US,D,20241121,000000,36.3554,36.72,36.3554,36.72,1978,0
+AMID.US,D,20241122,000000,36.86,37.03,36.86,37.03,9371,0
+AMID.US,D,20241125,000000,37.53,37.7894,37.53,37.6,15437,0
+AMID.US,D,20241126,000000,37.59,37.59,37.42,37.57,10731,0
+AMID.US,D,20241127,000000,37.83,37.83,37.29,37.29,151828,0
+AMID.US,D,20241129,000000,37.4772,37.4772,37.445,37.445,8486,0
+AMID.US,D,20241202,000000,37.45,37.45,37.235,37.25,42870,0
+AMID.US,D,20241203,000000,37.31,37.34,37.1699,37.24,21689,0
+AMID.US,D,20241204,000000,37.5,37.5,37.2804,37.38,20757,0
+AMID.US,D,20241205,000000,37.35,37.489,37.05,37.05,20870,0
+AMID.US,D,20241206,000000,37.25,37.25,37.04,37.08,15163,0
+AMID.US,D,20241209,000000,37.9,37.9,36.67,36.67,6497,0
+AMID.US,D,20241210,000000,36.5196,36.6,36.3486,36.38,7979,0
+AMID.US,D,20241211,000000,36.55,36.5985,36.4843,36.49,26376,0
+AMID.US,D,20241212,000000,36.56,36.56,36.405,36.42,19260,0
+AMID.US,D,20241213,000000,36.36,36.37,36.01,36.16,15640,0
+AMID.US,D,20241216,000000,36.5641,36.5641,36.1,36.1,13240,0
+AMID.US,D,20241217,000000,36.01,36.08,35.7526,35.82,8880,0
+AMID.US,D,20241218,000000,35.7578,35.8387,34.56,34.59,9969,0
+AMID.US,D,20241219,000000,34.88,34.91,34.35,34.91,62194,0
+AMID.US,D,20241220,000000,34.4067,34.9383,34.4015,34.66,14187,0
+AMID.US,D,20241223,000000,34.565,34.65,34.365,34.57,26864,0
+AMID.US,D,20241224,000000,34.64,34.93,34.64,34.93,34802,0
+AMID.US,D,20241226,000000,34.8581,35.07,34.8362,34.89,7893,0
+AMID.US,D,20241227,000000,34.658,34.67,34.355,34.51,27490,0
+AMID.US,D,20241230,000000,34.4,34.44,33.84,34.44,101721,0
+AMID.US,D,20241231,000000,34.345,34.42,34.057,34.125,14398,0
+AMID.US,D,20250102,000000,34.49,34.49,33.83,33.92,6643,0
+AMID.US,D,20250103,000000,33.9985,34.28,33.9985,34.28,4186,0
+AMID.US,D,20250106,000000,34.44,34.5784,34.2,34.2,7124,0
+AMID.US,D,20250107,000000,34.07,34.0843,33.95,34.04,3995,0
+AMID.US,D,20250108,000000,33.8637,34.27,33.8637,34.27,5852,0
+AMID.US,D,20250110,000000,34.75,34.75,33.63,33.69,12328,0
+AMID.US,D,20250113,000000,33.8094,33.99,33.7946,33.93,11573,0
+AMID.US,D,20250114,000000,34.19,34.59,34.1105,34.41,12993,0
+AMID.US,D,20250115,000000,35.14,35.14,34.8837,34.98,14756,0
+AMID.US,D,20250116,000000,35.1343,35.37,35.1305,35.24,21697,0
+AMID.US,D,20250117,000000,35.4275,35.54,35.34,35.34,15783,0
+AMID.US,D,20250121,000000,35.9,35.99,35.8658,35.91,5988,0
+AMID.US,D,20250122,000000,35.98,36.05,35.94,36,16491,0
+AMID.US,D,20250123,000000,35.8,35.9,35.8,35.89,6438,0
+AMID.US,D,20250124,000000,35.75,35.77,35.67,35.71,5112,0
+AMID.US,D,20250127,000000,35.6099,35.83,35.6099,35.83,3941,0
+AMID.US,D,20250128,000000,35.85,35.9296,35.76,35.7842,1615,0
+AMID.US,D,20250129,000000,35.74,35.74,35.4728,35.49,22068,0
+AMID.US,D,20250130,000000,35.91,36.16,35.88,35.92,15646,0
+AMID.US,D,20250131,000000,36.06,36.09,35.66,35.66,14973,0
+AMID.US,D,20250203,000000,35.07,35.52,35.07,35.43,10351,0
+AMID.US,D,20250204,000000,35.44,35.66,35.44,35.5125,31805,0
+AMID.US,D,20250205,000000,35.46,35.77,35.44,35.77,11155,0
+AMID.US,D,20250206,000000,35.725,35.725,35.4975,35.59,1141,0
+AMID.US,D,20250207,000000,35.72,35.73,35.27,35.28,11207,0
+AMID.US,D,20250210,000000,35.31,35.5,35.31,35.34,2799,0
+AMID.US,D,20250211,000000,35.024,35.1,34.92,35.1,1765,0
+AMID.US,D,20250212,000000,34.65,34.72,34.64,34.64,2272,0
+AMID.US,D,20250213,000000,34.93,35.13,34.91,35.0844,3259,0
+AMID.US,D,20250214,000000,35.14,35.1768,34.83,34.83,9373,0
+AMID.US,D,20250218,000000,34.83,34.88,34.7457,34.82,11113,0
+AMID.US,D,20250219,000000,34.77,34.84,34.61,34.8,12644,0
+AMID.US,D,20250220,000000,34.18,34.22,34.13,34.16,16792,0
+AMID.US,D,20250221,000000,33.85,33.85,33.2847,33.35,21439,0
+AMID.US,D,20250224,000000,33.56,33.56,33.21,33.33,1637,0
+AMID.US,D,20250225,000000,33.46,33.5467,33.15,33.48,4810,0
+AMID.US,D,20250226,000000,33.58,33.7192,33.31,33.35,44060,0
+AMID.US,D,20250227,000000,33.31,33.42,32.95,33.02,27086,0
+AMID.US,D,20250228,000000,32.965,33.07,32.74,33.07,52968,0
+AMID.US,D,20250303,000000,33.28,33.28,32.39,32.49,30838,0
+AMID.US,D,20250304,000000,32.15,32.46,31.72,32.1,100531,0
+AMID.US,D,20250305,000000,32.21,32.4508,31.974,32.41,151976,0
+AMID.US,D,20250306,000000,32.08,32.08,31.7599,31.86,3807,0
+AMID.US,D,20250307,000000,31.82,32.074,31.31,31.98,8179,0
+AMID.US,D,20250310,000000,31.67,31.76,31.11,31.29,34297,0
+AMID.US,D,20250311,000000,31.28,31.365,30.98,31.05,1618,0
+AMID.US,D,20250312,000000,31.19,31.2099,30.88,31.04,13578,0
+AMID.US,D,20250313,000000,31.01,31.01,30.42,30.42,7164,0
+AMID.US,D,20250314,000000,31.02,31.115,30.9999,31.11,8037,0
+AMID.US,D,20250317,000000,31.42,31.68,31.11,31.57,22551,0
+AMID.US,D,20250318,000000,31.44,31.74,31.29,31.41,23351,0
+AMID.US,D,20250319,000000,31.48,31.87,31.48,31.79,11696,0
+AMID.US,D,20250320,000000,31.48,31.7701,31.48,31.48,3824,0
+AMID.US,D,20250321,000000,31.15,31.37,31.15,31.37,8546,0
+AMID.US,D,20250324,000000,31.86,32.17,31.86,32.17,3536,0
+AMID.US,D,20250325,000000,32.2409,32.2409,32.1184,32.19,11260,0
+AMID.US,D,20250326,000000,32.2465,32.3,31.9899,32,4520,0
+AMID.US,D,20250327,000000,31.71,31.9799,31.709,31.85,15370,0
+AMID.US,D,20250328,000000,31.83,31.83,31.29,31.34,9074,0
+AMID.US,D,20250331,000000,31.07,31.54,31.05,31.49,22977,0
+AMID.US,D,20250401,000000,31.27,31.81,31.27,31.74,7115,0
+AMID.US,D,20250402,000000,31.84,32.17,31.84,32.17,1966,0
+AMID.US,D,20250403,000000,30.82,30.97,30.61,30.63,22510,0
+AMID.US,D,20250404,000000,29.71,29.799,29.1,29.26,34932,0
+AMID.US,D,20250407,000000,28.18,29.38,28.045,29.05,43730,0
+AMID.US,D,20250408,000000,29.96,29.96,28.27,28.735,2896,0
+AMID.US,D,20250409,000000,28.27,31.26,28.27,31.26,90150,0
+AMID.US,D,20250410,000000,30.56,30.56,29.6153,30.2,8469,0
+AMID.US,D,20250411,000000,30.02,30.68,29.74,30.61,14526,0
+AMID.US,D,20250414,000000,31.13,31.13,30.7707,31.12,1690,0
+AMID.US,D,20250415,000000,31.06,31.28,30.98,31.03,26398,0
+AMID.US,D,20250416,000000,30.82,30.83,30.35,30.6,7546,0
+AMID.US,D,20250417,000000,30.67,30.96,30.61,30.74,10459,0
+AMID.US,D,20250421,000000,30.2424,30.2424,29.7457,29.93,8786,0
+AMID.US,D,20250422,000000,30.31,30.69,30.31,30.65,3887,0
+AMID.US,D,20250423,000000,31.62,31.8899,31.132,31.16,10133,0
+AMID.US,D,20250424,000000,31.1699,31.57,31.1699,31.5159,44348,0
+AMID.US,D,20250425,000000,31.31,31.43,31.16,31.29,30477,0
+AMID.US,D,20250428,000000,31.4905,31.5082,31.1,31.37,39674,0
+AMID.US,D,20250429,000000,31.41,31.71,31.3707,31.6,17811,0
+AMID.US,D,20250430,000000,31.23,31.75,31.04,31.68,10336,0
+AMID.US,D,20250501,000000,31.93,32.07,31.72,31.72,14504,0
+AMID.US,D,20250502,000000,32.14,32.3,32.12,32.26,13387,0
+AMID.US,D,20250505,000000,32.14,32.45,32.14,32.23,42927,0
+AMID.US,D,20250506,000000,32.1,32.27,31.855,32.03,38247,0
+AMID.US,D,20250507,000000,32.14,32.28,31.9899,32.15,22345,0
+AMID.US,D,20250508,000000,32.29,32.615,32.265,32.32,21860,0
+AMID.US,D,20250509,000000,32.39,32.49,32.253,32.325,16242,0
+AMID.US,D,20250512,000000,33.44,33.44,33.025,33.35,69160,0
+AMID.US,D,20250513,000000,33.43,33.736,33.43,33.55,8515,0
+AMID.US,D,20250514,000000,33.46,33.46,33.23,33.25,7818,0
+AMID.US,D,20250515,000000,33.13,33.53,33.13,33.49,9787,0
+AMID.US,D,20250516,000000,33.6308,33.9,33.6217,33.84,12890,0
+AMID.US,D,20250519,000000,33.64,33.81,33.64,33.72,9304,0
+AMID.US,D,20250520,000000,33.67,33.67,33.48,33.5,6283,0
+AMID.US,D,20250521,000000,33.0101,33.1,32.65,32.65,2350,0
+AMID.US,D,20250522,000000,32.492,32.76,32.492,32.6,13894,0
+AMID.US,D,20250523,000000,32.139,32.3301,31.94,32.29,10881,0
+AMID.US,D,20250527,000000,32.57,32.81,32.5125,32.81,17847,0
+AMID.US,D,20250528,000000,32.61,32.66,32.43,32.43,6792,0
+AMID.US,D,20250529,000000,32.4,32.52,32.33,32.52,3560,0
+AMID.US,D,20250530,000000,32.34,32.52,32.23,32.37,6748,0
+AMID.US,D,20250602,000000,31.89,32.25,31.88,32.25,9971,0
+AMID.US,D,20250603,000000,32.1725,32.7,32.1725,32.7,7283,0
+AMID.US,D,20250604,000000,32.714,32.8225,32.71,32.71,7816,0
+AMID.US,D,20250605,000000,32.441,32.65,32.441,32.55,36005,0
+AMID.US,D,20250606,000000,32.88,32.88,32.795,32.82,4217,0
+AMID.US,D,20250609,000000,33.15,33.15,32.52,32.69,25584,0
+AMID.US,D,20250610,000000,32.79,32.88,32.68,32.76,5852,0
+AMID.US,D,20250611,000000,32.8532,32.93,32.575,32.65,13463,0
+AMID.US,D,20250612,000000,32.59,32.78,32.59,32.78,20200,0
+AMID.US,D,20250613,000000,32.48,32.599,32.21,32.25,12190,0
+AMID.US,D,20250616,000000,32.45,32.65,32.335,32.41,9810,0
+AMID.US,D,20250617,000000,32.32,32.34,32.16,32.18,12917,0
+AMID.US,D,20250618,000000,32.32,32.4322,32.22,32.27,17516,0
+AMID.US,D,20250620,000000,32.35,32.35,32.18,32.31,4477,0
+AMID.US,D,20250623,000000,32.31,32.74,32.23,32.74,3084,0
+AMID.US,D,20250624,000000,32.93,33.11,32.9287,33.07,4928,0
+AMID.US,D,20250625,000000,32.92,32.92,32.72,32.72,3467,0
+AMID.US,D,20250626,000000,32.96,33.01,32.8699,32.96,4144,0
+AMID.US,D,20250627,000000,33.07,33.31,32.9917,33.1,13092,0
+AMID.US,D,20250630,000000,33.18,33.27,33.18,33.26,2333,0
+AMID.US,D,20250701,000000,33.21,33.65,33.2,33.57,2565,0
+AMID.US,D,20250702,000000,33.53,33.66,33.42,33.65,16363,0
+AMID.US,D,20250703,000000,33.67,33.93,33.67,33.93,1297,0
+AMID.US,D,20250707,000000,33.7,33.8889,33.6065,33.78,3998,0
+AMID.US,D,20250708,000000,33.74,33.78,33.7276,33.74,1186,0
+AMID.US,D,20250709,000000,33.86,33.91,33.635,33.85,10662,0
+AMID.US,D,20250710,000000,33.83,34.1,33.83,33.93,5050,0
+AMID.US,D,20250711,000000,33.67,33.67,33.47,33.47,9383,0
+AMID.US,D,20250714,000000,33.54,33.7082,33.5005,33.63,2611,0
+AMID.US,D,20250715,000000,33.63,33.63,33.06,33.06,14574,0
+AMID.US,D,20250716,000000,33.1667,33.2744,33.08,33.2744,2742,0
+AMID.US,D,20250717,000000,33.55,33.75,33.5317,33.7019,4776,0
+AMID.US,D,20250718,000000,33.82,33.86,33.5406,33.6044,857,0
+AMID.US,D,20250721,000000,33.54,33.61,33.3228,33.3228,4201,0
+AMID.US,D,20250722,000000,33.98,34.16,33.98,34.1172,6827,0
+AMID.US,D,20250723,000000,34.4367,34.4367,34.17,34.2672,10203,0
+AMID.US,D,20250724,000000,34.31,34.39,34.3,34.3404,3337,0
+AMID.US,D,20250725,000000,34.58,34.6865,34.535,34.672,711,0
+AMID.US,D,20250728,000000,34.66,34.695,34.51,34.5584,5995,0
+AMID.US,D,20250729,000000,34.64,34.68,34.44,34.5468,12481,0
+AMID.US,D,20250730,000000,34.5995,34.75,34.4665,34.4665,10940,0
+AMID.US,D,20250731,000000,34.52,34.52,33.93,33.93,1230,0
+AMID.US,D,20250801,000000,33.29,33.6167,33.13,33.5917,6337,0
+AMID.US,D,20250804,000000,33.78,34.0683,33.78,34.0683,13154,0
+AMID.US,D,20250805,000000,33.85,34.0199,33.85,33.9901,2564,0
+AMID.US,D,20250806,000000,33.906,33.942,33.8412,33.8522,4472,0
+AMID.US,D,20250807,000000,33.726,33.726,33.26,33.31,1499,0
+AMID.US,D,20250808,000000,33.39,33.56,33.3712,33.3712,1971,0
+AMID.US,D,20250811,000000,33.52,33.52,33.34,33.34,1110,0
+AMID.US,D,20250812,000000,33.68,34.0595,33.68,34.0595,1664,0
+AMID.US,D,20250813,000000,34.25,34.54,34.25,34.54,1726,0
+AMID.US,D,20250814,000000,34.32,34.32,34.0873,34.1447,17224,0
+AMID.US,D,20250815,000000,34.179,34.179,33.9881,33.9881,3341,0
+AMID.US,D,20250818,000000,34.05,34.0661,34.02,34.0661,12059,0
+AMID.US,D,20250819,000000,34.15,34.19,34.1499,34.1867,3578,0
+AMID.US,D,20250820,000000,34.09,34.15,34.0585,34.0823,4211,0
+AMID.US,D,20250821,000000,33.903,34.0027,33.87,33.9305,4797,0
+AMID.US,D,20250822,000000,34.13,34.7274,34.13,34.7274,1127,0
+AMID.US,D,20250825,000000,34.5,34.64,34.4344,34.4344,10643,0
+AMID.US,D,20250826,000000,34.46,34.61,34.46,34.5573,4332,0
+AMID.US,D,20250827,000000,34.67,34.76,34.6401,34.7291,14463,0
+AMID.US,D,20250828,000000,34.7,34.7375,34.63,34.7375,16912,0
+AMID.US,D,20250829,000000,34.78,34.78,34.5,34.5947,10454,0
+AMID.US,D,20250902,000000,34.12,34.3363,34.095,34.3363,7576,0
+AMID.US,D,20250903,000000,34.233,34.249,34.02,34.1464,9363,0
+AMID.US,D,20250904,000000,34.24,34.6822,34.24,34.6822,4581,0
+AMID.US,D,20250905,000000,34.85,34.85,34.455,34.6856,1094,0
+AMID.US,D,20250908,000000,34.73,34.8051,34.49,34.8051,4005,0
+AMID.US,D,20250909,000000,34.41,34.49,34.4099,34.46,4753,0
+AMID.US,D,20250910,000000,34.5495,34.5495,34.2441,34.37,3472,0
+AMID.US,D,20250911,000000,35.05,35.09,34.5699,35.03,3249,0
+AMID.US,D,20250912,000000,34.94,34.94,34.5564,34.5564,2655,0
+AMID.US,D,20250915,000000,34.62,34.62,34.421,34.5,29446,0
+AMID.US,D,20250916,000000,34.32,34.4,34.295,34.4,5036,0
+AMID.US,D,20250917,000000,34.54,34.58,34.2229,34.2229,13359,0
+AMID.US,D,20250918,000000,34.4344,34.68,34.41,34.553,1923,0
+AMID.US,D,20250919,000000,34.66,34.66,34.3281,34.3817,1033,0
+AMID.US,D,20250922,000000,34.21,34.47,34.21,34.4384,5759,0
+AMID.US,D,20250923,000000,34.48,34.629,34.229,34.2921,1729,0
+AMID.US,D,20250924,000000,34.27,34.27,33.969,33.9747,1477,0
+AMID.US,D,20250925,000000,33.77,33.77,33.6099,33.62,2539,0
+AMID.US,D,20250926,000000,33.81,33.925,33.81,33.925,1085,0
+AMID.US,D,20250929,000000,33.93,33.96,33.87,33.9074,9589,0
+AMID.US,D,20250930,000000,33.73,34,33.71,34,2048,0
+AMID.US,D,20251001,000000,33.99,33.99,33.87,33.9209,2668,0
+AMID.US,D,20251002,000000,34,34.165,34,34.1569,1115,0
+AMID.US,D,20251003,000000,34.38,34.5365,34.3119,34.3119,1430,0
+AMID.US,D,20251006,000000,34.4,34.4,34.21,34.2456,5301,0
+AMID.US,D,20251007,000000,34.29,34.29,33.98,34.0254,1249,0
+AMID.US,D,20251008,000000,34.255,34.39,34.255,34.3734,2853,0
+AMID.US,D,20251009,000000,34.35,34.35,33.94,33.9856,8526,0
+AMID.US,D,20251010,000000,34.05,34.15,33.2667,33.2667,3440,0
+AMID.US,D,20251013,000000,33.81,33.9,33.81,33.8347,2611,0
+AMID.US,D,20251014,000000,34.05,34.32,34.05,34.1255,5984,0
+AMID.US,D,20251015,000000,34.36,34.36,33.9852,34.1896,5986,0
+AMID.US,D,20251016,000000,34.21,34.21,33.7515,33.8136,2308,0
+AMID.US,D,20251017,000000,33.83,33.96,33.83,33.9407,1019,0
+AMID.US,D,20251020,000000,34.27,34.36,34.2325,34.3101,1532,0
+AMID.US,D,20251021,000000,34.27,34.56,34.26,34.4867,4076,0
+AMID.US,D,20251022,000000,34.54,34.54,34.081,34.19,1923,0
+AMID.US,D,20251023,000000,34.54,34.56,34.52,34.553,900,0
+AMID.US,D,20251024,000000,35.14,35.14,34.9793,34.9793,19545,0
+AMID.US,D,20251027,000000,35.26,35.26,35.07,35.1156,4203,0
+AMID.US,D,20251028,000000,34.93,34.98,34.875,34.875,11511,0
+AMID.US,D,20251029,000000,34.79,34.92,34.4664,34.4664,4128,0
+AMID.US,D,20251030,000000,34.36,34.38,34.035,34.0363,7108,0
+AMID.US,D,20251031,000000,34.15,34.28,34.1499,34.23,1449,0
+AMID.US,D,20251103,000000,33.9095,34.27,33.9,34.2352,8999,0
+AMID.US,D,20251104,000000,34.19,34.19,34.0412,34.0412,4370,0
+AMID.US,D,20251105,000000,34.3,34.3545,34.3,34.3545,458,0
+AMID.US,D,20251106,000000,34.06,34.063,33.9546,33.9546,611,0
+AMID.US,D,20251107,000000,33.731,34.1505,33.731,34.1505,2656,0
+AMID.US,D,20251110,000000,34.12,34.4098,34.12,34.3,180189,0
+AMID.US,D,20251111,000000,34.48,34.49,34.3218,34.3218,2726,0
+AMID.US,D,20251112,000000,34.6399,34.64,34.436,34.436,5285,0
+AMID.US,D,20251113,000000,34.2516,34.2516,33.695,33.712,4308,0
+AMID.US,D,20251114,000000,33.29,33.83,33.29,33.6615,2372,0
+AMID.US,D,20251117,000000,33.745,33.745,33.0601,33.109,16676,0
+AMID.US,D,20251118,000000,32.88,33.1601,32.88,33.0531,27142,0
+AMID.US,D,20251119,000000,33.19,33.23,33.02,33.1538,11270,0
+AMID.US,D,20251120,000000,32.745,32.84,32.615,32.6325,2474,0
+AMID.US,D,20251121,000000,32.9,33.5,32.9,33.3531,1318,0
+AMID.US,D,20251124,000000,33.67,33.67,33.645,33.6679,3026,0
+AMID.US,D,20251125,000000,33.9,34.2953,33.9,34.2953,2863,0
+AMID.US,D,20251126,000000,34.5,34.64,34.4888,34.4888,1391,0
+AMID.US,D,20251128,000000,34.605,34.605,34.54,34.5838,658,0
+AMID.US,D,20251201,000000,34.47,34.547,34.3239,34.3239,2823,0
+AMID.US,D,20251202,000000,34.37,34.3701,34.2471,34.2471,2295,0
+AMID.US,D,20251203,000000,34.295,34.295,34.28,34.2889,904,0
+AMID.US,D,20251204,000000,34.2961,34.42,34.2961,34.3753,6361,0
+AMID.US,D,20251205,000000,34.34,34.47,34.34,34.347,6505,0
+AMID.US,D,20251208,000000,34.37,34.37,34.031,34.0663,55260,0
+AMID.US,D,20251209,000000,34.13,34.13,33.8742,33.8742,3294,0
+AMID.US,D,20251210,000000,33.9316,34.5098,33.93,34.4122,7739,0
+AMID.US,D,20251211,000000,34.56,34.82,34.56,34.7766,13312,0
+AMID.US,D,20251212,000000,34.58,34.58,34.25,34.3141,6840,0
+AMID.US,D,20251215,000000,34.31,34.31,34.1132,34.1414,1772,0
+AMID.US,D,20251216,000000,34.19,34.19,33.9774,34.13,11793,0
+AMID.US,D,20251217,000000,34.1,34.11,33.53,33.5581,15330,0
+AMID.US,D,20251218,000000,34.07,34.07,33.79,33.8529,7515,0
+AMID.US,D,20251219,000000,34.03,34.0529,33.99,34.0529,3631,0
+AMID.US,D,20251222,000000,34.05,34.41,34.05,34.3308,17818,0
+AMID.US,D,20251223,000000,34.18,34.22,34.11,34.1872,13561,0
+AMID.US,D,20251224,000000,34.21,34.35,34.2,34.2957,12247,0
+AMID.US,D,20251226,000000,34.28,34.3,34.23,34.3,4907,0
+AMID.US,D,20251229,000000,34.23,34.23,34.04,34.1103,9146,0
+AMID.US,D,20251230,000000,34.08,34.12,33.9003,33.9003,15176,0
+AMID.US,D,20251231,000000,33.91,33.91,33.5323,33.5323,6731,0
+AMID.US,D,20260102,000000,33.64,33.94,33.64,33.8766,3257,0
+AMID.US,D,20260105,000000,34.26,34.54,34.25,34.4346,40528,0
+AMID.US,D,20260106,000000,34.44,34.884,34.415,34.8453,4217,0
+AMID.US,D,20260107,000000,34.74,34.74,34.391,34.391,4125,0
+AMID.US,D,20260108,000000,34.43,34.5499,34.43,34.5425,10537,0
+AMID.US,D,20260109,000000,34.88,35.02,34.76,34.9818,36866,0
+AMID.US,D,20260112,000000,35.01,35.23,34.94,35.0934,4268,0
+AMID.US,D,20260113,000000,35.01,35.1146,35.01,35.1146,9907,0
+AMID.US,D,20260114,000000,35.13,35.15,34.94,35.1112,5999,0
+AMID.US,D,20260115,000000,35.52,35.69,35.5,35.6659,4848,0
+AMID.US,D,20260116,000000,35.61,35.62,35.4569,35.4569,10148,0
+AMID.US,D,20260120,000000,35.17,35.24,34.8879,34.8879,30858,0
+AMID.US,D,20260121,000000,35.08,35.59,35.08,35.4259,9573,0
+AMID.US,D,20260122,000000,35.65,35.65,35.33,35.3322,13761,0
+AMID.US,D,20260123,000000,35.16,35.16,34.83,34.9363,5605,0
+AMID.US,D,20260126,000000,34.83,35.0799,34.83,35.0491,10277,0
+AMID.US,D,20260127,000000,35.15,35.2,35.03,35.0919,8804,0
+AMID.US,D,20260128,000000,35.11,35.11,34.77,34.8976,16246,0
+AMID.US,D,20260129,000000,34.4,34.5233,34.315,34.5233,5732,0
+AMID.US,D,20260130,000000,34.53,34.53,34.16,34.2616,4951,0
+AMID.US,D,20260202,000000,34.21,34.6,34.21,34.5831,6404,0
+AMID.US,D,20260203,000000,34.64,34.64,34.0199,34.3475,11793,0
+AMID.US,D,20260204,000000,34.39,34.705,34.32,34.5013,4855,0
+AMID.US,D,20260205,000000,34.65,34.65,34.278,34.278,5302,0
+AMID.US,D,20260206,000000,34.875,35.16,34.875,35.1435,5626,0
+AMID.US,D,20260209,000000,35.26,35.32,35.2304,35.2304,10874,0
+AMID.US,D,20260210,000000,35.15,35.15,35.0494,35.0494,5376,0
+AMID.US,D,20260211,000000,35.37,35.37,34.94,35.172,4905,0
+AMID.US,D,20260212,000000,36.55,36.55,34.51,34.5272,16373,0
+AMID.US,D,20260213,000000,34.48,35.01,34.44,34.8991,15263,0
+AMID.US,D,20260217,000000,34.8513,34.93,34.47,34.61,11234,0
+AMID.US,D,20260218,000000,34.66,35.06,34.66,34.84,5458,0

daily/us/nasdaq etfs/amzz.us.txt ADDED Viewed

	@@ -0,0 +1,481 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZZ.US,D,20240320,000000,25.49,26.0195,25.05,26.0195,7040,0
+AMZZ.US,D,20240321,000000,26.71,26.76,26.07,26.07,3681,0
+AMZZ.US,D,20240322,000000,25.74,26.2659,25.7399,26.2659,14675,0
+AMZZ.US,D,20240325,000000,25.89,26.77,25.89,26.4445,5442,0
+AMZZ.US,D,20240326,000000,26.4,26.71,25.9948,25.9948,13426,0
+AMZZ.US,D,20240327,000000,26.06,26.49,25.9104,26.4597,27875,0
+AMZZ.US,D,20240328,000000,26.35,26.96,26.25,26.54,31649,0
+AMZZ.US,D,20240401,000000,26.78,27.29,26.5,26.7429,63771,0
+AMZZ.US,D,20240402,000000,26.25,26.76,26.04,26.6694,140429,0
+AMZZ.US,D,20240403,000000,26.84,27.36,26.8331,27.145,46196,0
+AMZZ.US,D,20240404,000000,27.68,28.04,26.5571,26.5571,64747,0
+AMZZ.US,D,20240405,000000,27.17,28.34,27.17,27.9933,44967,0
+AMZZ.US,D,20240408,000000,28.51,28.59,28,28.06,36487,0
+AMZZ.US,D,20240409,000000,28.65,28.65,27.75,28.17,32190,0
+AMZZ.US,D,20240410,000000,27.41,28.33,27.41,28.2968,106388,0
+AMZZ.US,D,20240411,000000,28.47,29.38,28.2,29.15,53853,0
+AMZZ.US,D,20240412,000000,28.65,28.91,27.95,28.26,261494,0
+AMZZ.US,D,20240415,000000,28.57,29,27.33,27.46,278259,0
+AMZZ.US,D,20240416,000000,27.31,27.74,27.06,27.3628,48990,0
+AMZZ.US,D,20240417,000000,27.66,27.72,26.4101,26.84,26637,0
+AMZZ.US,D,20240418,000000,26.49,27.04,26.029,26.1321,19027,0
+AMZZ.US,D,20240419,000000,25.73,25.92,24.5384,24.75,32523,0
+AMZZ.US,D,20240422,000000,25.33,25.82,24.809,25.5,35557,0
+AMZZ.US,D,20240423,000000,25.5004,26.24,25.16,26.1296,30460,0
+AMZZ.US,D,20240424,000000,26.18,26.34,25.24,25.38,31552,0
+AMZZ.US,D,20240425,000000,23.19,24.43,22.46,24.43,52557,0
+AMZZ.US,D,20240426,000000,25.59,26.39,25.17,26.06,58573,0
+AMZZ.US,D,20240429,000000,26.99,27.16,26,26.4397,112978,0
+AMZZ.US,D,20240430,000000,26.44,26.78,24.73,24.96,221270,0
+AMZZ.US,D,20240501,000000,26.5,27.65,25.3,25.79,108281,0
+AMZZ.US,D,20240502,000000,26.8183,27.58,26.3701,27.4916,35336,0
+AMZZ.US,D,20240503,000000,28.19,28.4,27.83,27.93,28388,0
+AMZZ.US,D,20240506,000000,27.86,28.67,27.55,28.67,22804,0
+AMZZ.US,D,20240507,000000,28.67,28.979,28.3,28.69,31006,0
+AMZZ.US,D,20240508,000000,28.27,28.5,28.0398,28.4845,20490,0
+AMZZ.US,D,20240509,000000,28.76,29.5,28.2803,28.8483,45263,0
+AMZZ.US,D,20240510,000000,28.78,28.96,28.1,28.24,53240,0
+AMZZ.US,D,20240513,000000,28.39,28.42,27.59,27.96,24211,0
+AMZZ.US,D,20240514,000000,27.15,28.22,27,28.12,78273,0
+AMZZ.US,D,20240515,000000,27.83,27.91,26.821,27.7683,89704,0
+AMZZ.US,D,20240516,000000,27.65,28.11,27.04,27.0493,49382,0
+AMZZ.US,D,20240517,000000,27.03,27.46,27.01,27.2517,41696,0
+AMZZ.US,D,20240520,000000,27.27,27.82,26.9,26.9709,79850,0
+AMZZ.US,D,20240521,000000,26.69,26.92,26.187,26.88,72965,0
+AMZZ.US,D,20240522,000000,27.15,27.44,26.5599,26.94,67523,0
+AMZZ.US,D,20240523,000000,27.12,27.3,25.961,26.24,126658,0
+AMZZ.US,D,20240524,000000,26.4,26.58,26,26.0978,86837,0
+AMZZ.US,D,20240528,000000,25.95,26.47,25.7904,26.4525,139727,0
+AMZZ.US,D,20240529,000000,26.29,27.09,26.29,26.53,80598,0
+AMZZ.US,D,20240530,000000,26.28,26.28,25.41,25.68,97145,0
+AMZZ.US,D,20240531,000000,25.49,25.56,24.07,24.744,115360,0
+AMZZ.US,D,20240603,000000,25.11,25.36,24.7026,25.32,30982,0
+AMZZ.US,D,20240604,000000,25.15,25.72,24.87,25.63,36905,0
+AMZZ.US,D,20240605,000000,25.75,26.2095,25.5,26.15,41277,0
+AMZZ.US,D,20240606,000000,26.22,27.23,26.22,27.23,68049,0
+AMZZ.US,D,20240607,000000,27.01,27.55,26.73,26.98,89100,0
+AMZZ.US,D,20240610,000000,26.96,27.81,26.85,27.7867,48013,0
+AMZZ.US,D,20240611,000000,27.79,27.99,27.05,27.8077,60706,0
+AMZZ.US,D,20240612,000000,28.16,28.16,27.3201,27.8026,81787,0
+AMZZ.US,D,20240613,000000,27.459,27.8933,26.52,26.8359,73530,0
+AMZZ.US,D,20240614,000000,26.53,26.73,26.3621,26.687,47964,0
+AMZZ.US,D,20240617,000000,26.39,27.11,26.06,26.86,47119,0
+AMZZ.US,D,20240618,000000,26.72,26.85,26.02,26.4807,23233,0
+AMZZ.US,D,20240620,000000,26.53,27.495,26.45,27.3619,52254,0
+AMZZ.US,D,20240621,000000,27.92,28.3189,27.36,28.26,97486,0
+AMZZ.US,D,20240624,000000,28.24,28.735,27.1975,27.21,120385,0
+AMZZ.US,D,20240625,000000,27.69,28.135,27.24,27.49,71831,0
+AMZZ.US,D,20240626,000000,27.66,29.9296,27.49,29.61,263692,0
+AMZZ.US,D,20240627,000000,30.1,31.4599,29.77,30.99,225282,0
+AMZZ.US,D,20240628,000000,30.55,31.12,29.12,29.41,223645,0
+AMZZ.US,D,20240701,000000,29.57,30.95,29.41,30.62,246942,0
+AMZZ.US,D,20240702,000000,30.51,31.61,30.225,31.59,143855,0
+AMZZ.US,D,20240703,000000,31.49,31.49,30.3881,30.58,219672,0
+AMZZ.US,D,20240705,000000,30.87,31.553,30.87,31.43,126858,0
+AMZZ.US,D,20240708,000000,31.46,31.79,30.77,31.21,125709,0
+AMZZ.US,D,20240709,000000,31.01,31.58,31.01,31.14,126390,0
+AMZZ.US,D,20240710,000000,31.23,31.46,30.65,31.26,106573,0
+AMZZ.US,D,20240711,000000,31.43,31.4599,29.141,29.83,149043,0
+AMZZ.US,D,20240712,000000,29.62,30.25,29.4701,29.66,69307,0
+AMZZ.US,D,20240715,000000,29.7,30.1481,28.51,29.06,131355,0
+AMZZ.US,D,20240716,000000,29.9,30.14,28.95,29.19,83117,0
+AMZZ.US,D,20240717,000000,28.6,28.67,27.11,27.65,215959,0
+AMZZ.US,D,20240718,000000,28.17,28.17,25.8,26.45,326592,0
+AMZZ.US,D,20240719,000000,25.73,26.7284,25.43,26.25,169731,0
+AMZZ.US,D,20240722,000000,26.74,26.74,26.038,26.1,226019,0
+AMZZ.US,D,20240723,000000,26.39,27.9153,26.39,27.17,187733,0
+AMZZ.US,D,20240724,000000,26.26,26.77,25.38,25.51,110993,0
+AMZZ.US,D,20240725,000000,26,26.284,24.44,25.23,138109,0
+AMZZ.US,D,20240726,000000,25.45,26.0898,25.34,25.96,76215,0
+AMZZ.US,D,20240729,000000,26.35,26.55,25.94,26.19,184384,0
+AMZZ.US,D,20240730,000000,26.49,26.81,25.05,25.71,143561,0
+AMZZ.US,D,20240731,000000,26.57,27.4,26.48,27.18,270583,0
+AMZZ.US,D,20240801,000000,27.89,28.2,25.69,26.36,428646,0
+AMZZ.US,D,20240802,000000,21.21,21.8999,19.655,21.61,466930,0
+AMZZ.US,D,20240805,000000,18,20.38,17.51,19.79,251126,0
+AMZZ.US,D,20240806,000000,20.08,20.8699,19.3,20.08,190661,0
+AMZZ.US,D,20240807,000000,21.31,21.47,20,20.31,132817,0
+AMZZ.US,D,20240808,000000,20.85,21.2773,20.35,21.03,62926,0
+AMZZ.US,D,20240809,000000,21.192,21.7,21.192,21.36,45616,0
+AMZZ.US,D,20240812,000000,21.66,21.7265,21.1312,21.26,53431,0
+AMZZ.US,D,20240813,000000,21.62,22.3595,21.38,22.2,196036,0
+AMZZ.US,D,20240814,000000,22.6,22.62,21.82,22.14,154217,0
+AMZZ.US,D,20240815,000000,23.29,24.135,23.19,24.08,142484,0
+AMZZ.US,D,20240816,000000,23.77,24.25,23.7144,23.88,99204,0
+AMZZ.US,D,20240819,000000,24.11,24.24,23.7225,24.24,53863,0
+AMZZ.US,D,20240820,000000,24.05,24.41,24,24.41,53842,0
+AMZZ.US,D,20240821,000000,24.6,25.322,24.44,24.71,56810,0
+AMZZ.US,D,20240822,000000,24.91,24.945,23.5001,23.56,38011,0
+AMZZ.US,D,20240823,000000,23.85,24.28,23.37,23.87,86057,0
+AMZZ.US,D,20240826,000000,23.8,23.8501,23.1321,23.39,35555,0
+AMZZ.US,D,20240827,000000,22.9375,23.028,22.58,22.75,108029,0
+AMZZ.US,D,20240828,000000,22.831,22.831,21.82,22.18,46031,0
+AMZZ.US,D,20240829,000000,22.73,23.06,22.2061,22.49,86370,0
+AMZZ.US,D,20240830,000000,22.7,24.21,22.7,24.16,73139,0
+AMZZ.US,D,20240903,000000,23.93,23.95,23.265,23.58,118033,0
+AMZZ.US,D,20240904,000000,23.13,23.4291,22.56,22.67,100890,0
+AMZZ.US,D,20240905,000000,23.1,24.3954,23.1,23.93,104080,0
+AMZZ.US,D,20240906,000000,23.93,23.94,22.15,22.23,57299,0
+AMZZ.US,D,20240909,000000,22.92,23.295,22.81,23.17,26604,0
+AMZZ.US,D,20240910,000000,23.76,24.56,23.59,24.39,56917,0
+AMZZ.US,D,20240911,000000,24.42,25.74,23.27,25.67,123217,0
+AMZZ.US,D,20240912,000000,25.74,26.42,25.39,26.3,110759,0
+AMZZ.US,D,20240913,000000,26.26,26.7,26.08,26.13,134134,0
+AMZZ.US,D,20240916,000000,25.8,25.89,25.31,25.74,70238,0
+AMZZ.US,D,20240917,000000,26.15,26.865,26.12,26.22,83355,0
+AMZZ.US,D,20240918,000000,26.05,26.7546,25.77,26.08,77749,0
+AMZZ.US,D,20240919,000000,27.11,27.35,26.74,27.04,193829,0
+AMZZ.US,D,20240920,000000,27.13,27.55,26.3999,27.51,127118,0
+AMZZ.US,D,20240923,000000,27.6,28.29,27.31,28.15,91311,0
+AMZZ.US,D,20240924,000000,28.3,28.55,27.1,28.1777,82159,0
+AMZZ.US,D,20240925,000000,27.97,28.13,27.73,27.81,98493,0
+AMZZ.US,D,20240926,000000,28.38,28.38,26.92,27.35,135179,0
+AMZZ.US,D,20240927,000000,27.2799,27.2799,26.275,26.41,163202,0
+AMZZ.US,D,20240930,000000,26.19,26.5,25.511,25.96,105239,0
+AMZZ.US,D,20241001,000000,25.55,25.9,25.16,25.6,67650,0
+AMZZ.US,D,20241002,000000,25.4,25.99,25.39,25.5349,44649,0
+AMZZ.US,D,20241003,000000,25.09,25.15,24.4806,24.7708,105322,0
+AMZZ.US,D,20241004,000000,25.83,26.26,25.27,25.98,135065,0
+AMZZ.US,D,20241007,000000,25.02,25.1,24.2501,24.41,226326,0
+AMZZ.US,D,20241008,000000,24.69,24.9899,24.44,24.9,70558,0
+AMZZ.US,D,20241009,000000,24.95,25.717,24.75,25.56,76929,0
+AMZZ.US,D,20241010,000000,26.07,26.35,25.75,25.99,67918,0
+AMZZ.US,D,20241011,000000,25.9,26.82,25.88,26.58,86774,0
+AMZZ.US,D,20241014,000000,26.8,26.8,26.12,26.195,69896,0
+AMZZ.US,D,20241015,000000,26.13,26.3996,25.39,26.14,81672,0
+AMZZ.US,D,20241016,000000,26.07,26.187,25.67,26.09,27723,0
+AMZZ.US,D,20241017,000000,26.36,26.52,25.7599,26.06,74108,0
+AMZZ.US,D,20241018,000000,25.88,27.03,25.88,26.53,146235,0
+AMZZ.US,D,20241021,000000,26.37,26.65,25.83,26.56,103453,0
+AMZZ.US,D,20241022,000000,26.27,27.23,25.99,26.78,53089,0
+AMZZ.US,D,20241023,000000,26.42,26.55,25.075,25.42,74164,0
+AMZZ.US,D,20241024,000000,25.48,25.95,25.1464,25.77,80538,0
+AMZZ.US,D,20241025,000000,26.17,26.846,26.0775,26.18,102957,0
+AMZZ.US,D,20241028,000000,26.69,26.75,26.31,26.32,111071,0
+AMZZ.US,D,20241029,000000,26.36,27.13,26.1609,27.03,57566,0
+AMZZ.US,D,20241030,000000,28.1,28.315,27.46,27.57,226040,0
+AMZZ.US,D,20241031,000000,26.83,26.85,25.3711,25.63,356884,0
+AMZZ.US,D,20241101,000000,29.07,29.55,28.62,28.86,554063,0
+AMZZ.US,D,20241104,000000,28.36,28.63,27.8363,28.21,186857,0
+AMZZ.US,D,20241105,000000,28.26,29.38,28.26,29.29,131243,0
+AMZZ.US,D,20241106,000000,29.58,31.57,29.22,31.49,263849,0
+AMZZ.US,D,20241107,000000,31.58,33.05,31.58,32.45,180292,0
+AMZZ.US,D,20241108,000000,32.34,32.34,31.6,31.7,262378,0
+AMZZ.US,D,20241111,000000,31.93,32.17,30.99,31.41,165907,0
+AMZZ.US,D,20241112,000000,31.82,32.1749,31.1699,32.03,250551,0
+AMZZ.US,D,20241113,000000,32.12,33.825,32.12,33.57,232280,0
+AMZZ.US,D,20241114,000000,33.59,34.12,32.63,32.78,183843,0
+AMZZ.US,D,20241115,000000,31.24,31.416,29.2,29.96,497041,0
+AMZZ.US,D,20241118,000000,30.39,30.54,29.5392,29.7,159017,0
+AMZZ.US,D,20241119,000000,29.01,30.72,28.9,30.57,115822,0
+AMZZ.US,D,20241120,000000,30.07,30.07,29.04,30.03,102714,0
+AMZZ.US,D,20241121,000000,30.1,30.1,27.93,28.71,209989,0
+AMZZ.US,D,20241122,000000,28.57,28.87,28.2,28.29,120090,0
+AMZZ.US,D,20241125,000000,28.99,29.6817,28.9,29.58,105254,0
+AMZZ.US,D,20241126,000000,29.72,31.49,29.68,31.39,117984,0
+AMZZ.US,D,20241127,000000,31.21,31.31,30.6,30.8,97495,0
+AMZZ.US,D,20241129,000000,30.82,31.44,30.469,31.42,60188,0
+AMZZ.US,D,20241202,000000,32.04,32.9202,31.91,32.25,157707,0
+AMZZ.US,D,20241203,000000,32.16,33.2462,32.02,33.06,161056,0
+AMZZ.US,D,20241204,000000,33.86,35.1,33.82,34.54,218241,0
+AMZZ.US,D,20241205,000000,34.5,35.76,34.25,35.27,154600,0
+AMZZ.US,D,20241206,000000,35.31,37.35,35.31,37.35,152230,0
+AMZZ.US,D,20241209,000000,37.5,38.31,36.9299,36.96,218365,0
+AMZZ.US,D,20241210,000000,37.06,37.96,36.41,36.68,124645,0
+AMZZ.US,D,20241211,000000,37.09,38.645,37.06,38.34,110982,0
+AMZZ.US,D,20241212,000000,38.17,38.52,37.5,37.93,96950,0
+AMZZ.US,D,20241213,000000,37.76,38.235,36.02,37.4,164170,0
+AMZZ.US,D,20241216,000000,38.28,39.2,37.5802,39.18,121538,0
+AMZZ.US,D,20241217,000000,39.05,39.05,37.5,38.61,113163,0
+AMZZ.US,D,20241218,000000,38.29,38.63,34.92,35.07,176151,0
+AMZZ.US,D,20241219,000000,36.51,36.794,35.83,35.91,118794,0
+AMZZ.US,D,20241220,000000,34.6,36.72,34.46,36.49,133733,0
+AMZZ.US,D,20241223,000000,36.44,36.88,36.1401,36.44,66627,0
+AMZZ.US,D,20241224,000000,36.9338,37.73,36.8824,37.73,34701,0
+AMZZ.US,D,20241226,000000,37.31,37.45,36.9789,37.1,37444,0
+AMZZ.US,D,20241227,000000,36.63,36.69,35.04,36.04,95348,0
+AMZZ.US,D,20241230,000000,34.74,35.55,34.29,35.15,68881,0
+AMZZ.US,D,20241231,000000,35.64,35.7448,34.4903,34.56,51624,0
+AMZZ.US,D,20250102,000000,35.41,36.3,34.25,34.79,107730,0
+AMZZ.US,D,20250103,000000,35.55,36.33,35.37,36,80062,0
+AMZZ.US,D,20250106,000000,36.86,37.44,36.25,37.1,124140,0
+AMZZ.US,D,20250107,000000,37.23,37.35,35.215,35.3,102587,0
+AMZZ.US,D,20250108,000000,35.59,35.72,34.7801,35.28,145786,0
+AMZZ.US,D,20250110,000000,35.08,35.08,33.5,34.27,133466,0
+AMZZ.US,D,20250113,000000,33.95,34.3697,33.5,34.11,67000,0
+AMZZ.US,D,20250114,000000,34.6,35.14,33.5,33.91,61919,0
+AMZZ.US,D,20250115,000000,35.54,35.65,34.87,35.6,90067,0
+AMZZ.US,D,20250116,000000,36,36,34.68,34.73,112506,0
+AMZZ.US,D,20250117,000000,36.39,36.54,35.48,36.38,112284,0
+AMZZ.US,D,20250121,000000,37.4,38.2,36.759,37.89,161063,0
+AMZZ.US,D,20250122,000000,38.4,39.45,38.15,39.32,125608,0
+AMZZ.US,D,20250123,000000,38.89,39.45,38.17,39.45,112499,0
+AMZZ.US,D,20250124,000000,39.28,39.7,38.6102,39.24,75534,0
+AMZZ.US,D,20250127,000000,36.38,39.461,36.32,39.42,345257,0
+AMZZ.US,D,20250128,000000,39.09,41.47,38.9903,40.33,177967,0
+AMZZ.US,D,20250129,000000,40.59,41.05,39.6765,39.96,128746,0
+AMZZ.US,D,20250130,000000,39.88,40.22,38.4199,39.09,178860,0
+AMZZ.US,D,20250131,000000,39.67,40.96,39.67,40.1,193437,0
+AMZZ.US,D,20250203,000000,38.9,40.5813,38.5,40.03,289361,0
+AMZZ.US,D,20250204,000000,40.53,41.7,40.2795,41.59,209137,0
+AMZZ.US,D,20250205,000000,39.79,40.25,39.2241,39.54,246586,0
+AMZZ.US,D,20250206,000000,40.2,40.625,39.53,40.45,787018,0
+AMZZ.US,D,20250207,000000,38.26,39.01,36.7519,37.23,884258,0
+AMZZ.US,D,20250210,000000,37.55,38.6362,37.14,38.41,319241,0
+AMZZ.US,D,20250211,000000,37.98,38.5,37.4291,38.26,97498,0
+AMZZ.US,D,20250212,000000,37.46,37.6924,36.79,37,167277,0
+AMZZ.US,D,20250213,000000,36.98,37.46,36.5304,37.45,219113,0
+AMZZ.US,D,20250214,000000,37.06,37.21,36.41,36.87,207763,0
+AMZZ.US,D,20250218,000000,36.92,36.99,35.29,36.21,348966,0
+AMZZ.US,D,20250219,000000,35.85,36.25,35.31,36.22,195576,0
+AMZZ.US,D,20250220,000000,35.66,35.68,34.7,35,375372,0
+AMZZ.US,D,20250221,000000,35.14,35.14,32.4301,32.98,568457,0
+AMZZ.US,D,20250224,000000,33.34,33.34,31.75,31.86,205146,0
+AMZZ.US,D,20250225,000000,31.475,31.96,29.27,31.84,334340,0
+AMZZ.US,D,20250226,000000,32.47,33.395,31.95,32.29,262159,0
+AMZZ.US,D,20250227,000000,33.56,33.96,30.5,30.58,251135,0
+AMZZ.US,D,20250228,000000,30.6,31.7,30.14,31.64,227049,0
+AMZZ.US,D,20250303,000000,31.89,32.045,28.7299,29.45,316200,0
+AMZZ.US,D,20250304,000000,28,29.94,27.255,29.08,549161,0
+AMZZ.US,D,20250305,000000,29.29,30.84,28.94,30.37,342617,0
+AMZZ.US,D,20250306,000000,29.18,29.55,27.4601,28.15,390930,0
+AMZZ.US,D,20250307,000000,27.65,28.51,25.84,27.72,635165,0
+AMZZ.US,D,20250310,000000,26.64,26.99,25.38,26.41,455810,0
+AMZZ.US,D,20250311,000000,26.22,27.85,26.13,26.94,600569,0
+AMZZ.US,D,20250312,000000,28.11,28.25,26.67,27.56,329470,0
+AMZZ.US,D,20250313,000000,27.41,27.5,25.6001,26.19,367239,0
+AMZZ.US,D,20250314,000000,27.08,27.405,26.5407,27.24,239565,0
+AMZZ.US,D,20250317,000000,27.5,27.505,26.25,26.66,338112,0
+AMZZ.US,D,20250318,000000,25.66,26.09,24.9,25.84,225749,0
+AMZZ.US,D,20250319,000000,25.94,26.62,25.62,26.54,215332,0
+AMZZ.US,D,20250320,000000,25.83,27.54,25.76,26.4,266242,0
+AMZZ.US,D,20250321,000000,25.81,26.84,25.73,26.7,170506,0
+AMZZ.US,D,20250324,000000,27.77,28.69,27.77,28.58,370304,0
+AMZZ.US,D,20250325,000000,28.69,29.37,28.63,29.29,240413,0
+AMZZ.US,D,20250326,000000,29.34,29.34,27.665,27.98,283595,0
+AMZZ.US,D,20250327,000000,27.89,28.6773,27.55,28.05,264538,0
+AMZZ.US,D,20250328,000000,27.28,27.41,25.4,25.58,323569,0
+AMZZ.US,D,20250331,000000,24.34,25.2,23.48,24.94,446904,0
+AMZZ.US,D,20250401,000000,24.35,25.89,24.23,25.44,211442,0
+AMZZ.US,D,20250402,000000,24.37,27.01,24.2801,26.47,456967,0
+AMZZ.US,D,20250403,000000,22.85,23.175,21.3,21.67,826515,0
+AMZZ.US,D,20250404,000000,18.98,21.56,18.75,19.9,1293461,0
+AMZZ.US,D,20250407,000000,17.77,22.7,17.77,20.92,819733,0
+AMZZ.US,D,20250408,000000,23.18,23.32,19.33,19.85,650283,0
+AMZZ.US,D,20250409,000000,19.98,24.82,19.64,24.45,861184,0
+AMZZ.US,D,20250410,000000,23.1,23.38,20.6,21.9,496116,0
+AMZZ.US,D,20250411,000000,21.67,23.045,21.195,22.82,275936,0
+AMZZ.US,D,20250414,000000,23.33,23.38,21.43,22.13,359780,0
+AMZZ.US,D,20250415,000000,21.98,22.16,21.11,21.48,171600,0
+AMZZ.US,D,20250416,000000,20.8,21.37,19.56,20.24,163427,0
+AMZZ.US,D,20250417,000000,20.59,20.59,19.68,19.82,198858,0
+AMZZ.US,D,20250421,000000,19.14,19.14,18.16,18.6,137527,0
+AMZZ.US,D,20250422,000000,19.16,20.685,19.0864,19.91,265748,0
+AMZZ.US,D,20250423,000000,22.28,23.14,21.5104,21.6,490849,0
+AMZZ.US,D,20250424,000000,21.71,23.05,21.52,23.01,368242,0
+AMZZ.US,D,20250425,000000,23.3,23.8267,22.7424,23.59,297716,0
+AMZZ.US,D,20250428,000000,23.76,23.9,22.58,23.28,156955,0
+AMZZ.US,D,20250429,000000,22.39,23.34,22.3,23.2,236977,0
+AMZZ.US,D,20250430,000000,21.83,22.58,21.1,22.43,304956,0
+AMZZ.US,D,20250501,000000,23.96,24.24,23.26,23.79,980764,0
+AMZZ.US,D,20250502,000000,24.23,24.4997,22.94,23.77,1004739,0
+AMZZ.US,D,20250505,000000,22.91,23.32,22.68,22.87,335310,0
+AMZZ.US,D,20250506,000000,22.38,23.13,22.28,22.5,168357,0
+AMZZ.US,D,20250507,000000,22.62,23.9897,22.55,23.46,337833,0
+AMZZ.US,D,20250508,000000,24.19,24.8,23.49,24.29,301987,0
+AMZZ.US,D,20250509,000000,24.51,24.8598,24.03,24.53,267693,0
+AMZZ.US,D,20250512,000000,28.88,29.16,27.7202,28.46,733699,0
+AMZZ.US,D,20250513,000000,29.06,30.11,28.8546,29.14,478459,0
+AMZZ.US,D,20250514,000000,29.21,29.32,28.61,28.88,269583,0
+AMZZ.US,D,20250515,000000,27.79,27.9,26.82,27.49,733120,0
+AMZZ.US,D,20250516,000000,27.71,27.71,27.26,27.52,193738,0
+AMZZ.US,D,20250519,000000,26.55,27.82,26.42,27.71,277325,0
+AMZZ.US,D,20250520,000000,27.36,27.499,26.79,27.14,96540,0
+AMZZ.US,D,20250521,000000,26.45,26.935,26.09,26.36,216133,0
+AMZZ.US,D,20250522,000000,26.45,27.49,26.11,26.89,287529,0
+AMZZ.US,D,20250523,000000,25.69,26.5862,25.58,26.27,249463,0
+AMZZ.US,D,20250527,000000,26.83,27.75,26.62,27.62,178922,0
+AMZZ.US,D,20250528,000000,27.63,28.02,27.09,27.09,106061,0
+AMZZ.US,D,20250529,000000,28.1,28.3,27.15,27.51,153049,0
+AMZZ.US,D,20250530,000000,27.22,27.48,26.44,27.2,120712,0
+AMZZ.US,D,20250602,000000,27.18,27.79,26.7079,27.75,126368,0
+AMZZ.US,D,20250603,000000,28,28.23,27.3005,27.49,136043,0
+AMZZ.US,D,20250604,000000,27.69,28.1,27.36,27.92,115296,0
+AMZZ.US,D,20250605,000000,28.42,29.34,27.9836,28.03,439044,0
+AMZZ.US,D,20250606,000000,29.23,29.595,28.815,29.55,229550,0
+AMZZ.US,D,20250609,000000,29.9,30.7377,29.39,30.46,217830,0
+AMZZ.US,D,20250610,000000,30.435,30.68,29.7,30.66,185236,0
+AMZZ.US,D,20250611,000000,30.62,30.79,29.34,29.44,185572,0
+AMZZ.US,D,20250612,000000,28.95,29.49,28.8801,29.3,130534,0
+AMZZ.US,D,20250613,000000,28.39,29.5962,28.39,29.1,149449,0
+AMZZ.US,D,20250616,000000,29.13,30.43,28.989,30.21,213517,0
+AMZZ.US,D,20250617,000000,29.9,30.5,29.74,29.84,131074,0
+AMZZ.US,D,20250618,000000,29.9,30.64,29.16,29.17,262995,0
+AMZZ.US,D,20250620,000000,29.6,29.74,28,28.35,229010,0
+AMZZ.US,D,20250623,000000,28.37,28.51,27.76,28.02,246889,0
+AMZZ.US,D,20250624,000000,29.03,29.6,28.82,29.22,217105,0
+AMZZ.US,D,20250625,000000,29.67,30.0625,28.74,29.01,145375,0
+AMZZ.US,D,20250626,000000,29.31,30.59,28.98,30.38,257412,0
+AMZZ.US,D,20250627,000000,31.09,32,30.23,31.98,622121,0
+AMZZ.US,D,20250630,000000,32.1,32.17,30.88,30.94,427240,0
+AMZZ.US,D,20250701,000000,30.99,31.5909,30.52,31.24,207900,0
+AMZZ.US,D,20250702,000000,30.99,31.52,30.84,31.06,170943,0
+AMZZ.US,D,20250703,000000,31.5,32.156,31.4602,32.02,222679,0
+AMZZ.US,D,20250707,000000,31.99,32.26,31.75,32.03,322794,0
+AMZZ.US,D,20250708,000000,32.19,32.19,30.615,30.82,264733,0
+AMZZ.US,D,20250709,000000,31.36,32.2195,31.15,31.7,404875,0
+AMZZ.US,D,20250710,000000,31.45,31.79,30.9373,31.64,124896,0
+AMZZ.US,D,20250711,000000,31.96,32.8497,31.72,32.4,291280,0
+AMZZ.US,D,20250714,000000,32.45,32.85,32.205,32.55,179952,0
+AMZZ.US,D,20250715,000000,32.71,33.03,32.58,32.8,125464,0
+AMZZ.US,D,20250716,000000,32.47,32.5662,31.59,31.84,201606,0
+AMZZ.US,D,20250717,000000,31.84,32.21,31.675,32.0834,185928,0
+AMZZ.US,D,20250718,000000,32.27,32.72,31.8,32.65,139296,0
+AMZZ.US,D,20250721,000000,32.56,33.72,32.56,33.67,162929,0
+AMZZ.US,D,20250722,000000,33.58,33.79,32.755,33.02,153304,0
+AMZZ.US,D,20250723,000000,33.34,33.38,32.911,33.2,146398,0
+AMZZ.US,D,20250724,000000,33.48,34.9288,33.48,34.45,270528,0
+AMZZ.US,D,20250725,000000,34.46,34.46,34.1,34.13,100457,0
+AMZZ.US,D,20250728,000000,34.72,34.98,34.4101,34.5566,114753,0
+AMZZ.US,D,20250729,000000,34.87,35.08,33.82,33.9822,180804,0
+AMZZ.US,D,20250730,000000,34.18,34.21,33.4972,33.7666,264734,0
+AMZZ.US,D,20250731,000000,35.34,35.6056,34.136,34.96,1568704,0
+AMZZ.US,D,20250801,000000,29.4,30.7392,28.5701,29.18,1013347,0
+AMZZ.US,D,20250804,000000,29.81,29.81,28.24,28.28,665601,0
+AMZZ.US,D,20250805,000000,28.69,29.5,28.63,28.85,684749,0
+AMZZ.US,D,20250806,000000,29.02,31.17,28.84,31.12,436443,0
+AMZZ.US,D,20250807,000000,30.84,32.17,30.7157,31.25,339039,0
+AMZZ.US,D,20250808,000000,31.29,31.5,30.96,31.1555,165149,0
+AMZZ.US,D,20250811,000000,31.13,31.28,30.555,30.83,362710,0
+AMZZ.US,D,20250812,000000,31,31.38,30.2,30.82,252859,0
+AMZZ.US,D,20250813,000000,31.05,31.78,31,31.7,262101,0
+AMZZ.US,D,20250814,000000,32.5,34.06,32.38,33.46,413906,0
+AMZZ.US,D,20250815,000000,33.89,34.305,33.14,33.51,224156,0
+AMZZ.US,D,20250818,000000,33.25,33.7198,32.7,33.62,108531,0
+AMZZ.US,D,20250819,000000,33.17,33.1751,32.35,32.61,315907,0
+AMZZ.US,D,20250820,000000,32.32,32.35,30.59,31.38,208129,0
+AMZZ.US,D,20250821,000000,30.95,31.05,30.481,30.93,134142,0
+AMZZ.US,D,20250822,000000,31.03,32.8,30.55,32.74,269511,0
+AMZZ.US,D,20250825,000000,32.36,32.99,32.35,32.5647,464806,0
+AMZZ.US,D,20250826,000000,32.5,32.75,31.95,32.69,140900,0
+AMZZ.US,D,20250827,000000,32.53,33,32.52,32.73,211337,0
+AMZZ.US,D,20250828,000000,32.88,33.83,32.515,33.53,216392,0
+AMZZ.US,D,20250829,000000,33.42,33.52,32.49,32.6654,192824,0
+AMZZ.US,D,20250902,000000,31.27,31.8693,30.7,31.7,209497,0
+AMZZ.US,D,20250903,000000,31.58,32.18,31.433,31.88,184108,0
+AMZZ.US,D,20250904,000000,33.3,34.63,33.26,34.63,582106,0
+AMZZ.US,D,20250905,000000,34.4,34.63,33.49,33.6,206732,0
+AMZZ.US,D,20250908,000000,34.26,35.1,34,34.61,156844,0
+AMZZ.US,D,20250909,000000,34.67,35.45,34.45,35.28,189641,0
+AMZZ.US,D,20250910,000000,35.01,35.08,32.61,32.97,397738,0
+AMZZ.US,D,20250911,000000,33.21,33.25,32.66,32.83,283730,0
+AMZZ.US,D,20250912,000000,32.9,32.91,31.79,32.26,421783,0
+AMZZ.US,D,20250915,000000,33,33.845,32.9101,33.24,307698,0
+AMZZ.US,D,20250916,000000,33.67,34.46,33.42,33.94,823537,0
+AMZZ.US,D,20250917,000000,33.655,33.92,32.49,33.27,289288,0
+AMZZ.US,D,20250918,000000,33.35,33.74,32.4503,33.11,236575,0
+AMZZ.US,D,20250919,000000,33.4,33.93,32.92,33.23,183951,0
+AMZZ.US,D,20250922,000000,32.9,32.9,32.05,32.07,298637,0
+AMZZ.US,D,20250923,000000,32.15,32.15,29.96,30.22,693839,0
+AMZZ.US,D,20250924,000000,31.08,31.1035,29.7804,29.99,466690,0
+AMZZ.US,D,20250925,000000,29.94,30.09,28.94,29.42,490176,0
+AMZZ.US,D,20250926,000000,29.56,30.15,29.4,29.83,349630,0
+AMZZ.US,D,20250929,000000,29.92,30.55,29.76,30.48,394709,0
+AMZZ.US,D,20250930,000000,30.41,30.41,29.3,29.75,642844,0
+AMZZ.US,D,20251001,000000,29.13,30.4299,28.96,30,339586,0
+AMZZ.US,D,20251002,000000,30.13,30.5798,29.59,30.51,364203,0
+AMZZ.US,D,20251003,000000,30.77,30.95,29.64,29.69,311508,0
+AMZZ.US,D,20251006,000000,29.99,30.2799,28.77,30.0424,441676,0
+AMZZ.US,D,20251007,000000,30.07,30.5797,29.85,30.2756,277605,0
+AMZZ.US,D,20251008,000000,30.65,31.62,30.1303,31.2003,456258,0
+AMZZ.US,D,20251009,000000,31.09,32.02,30.2601,31.89,514036,0
+AMZZ.US,D,20251010,000000,31.46,31.9947,28.65,28.67,753806,0
+AMZZ.US,D,20251013,000000,29.08,29.825,28.9,29.67,255865,0
+AMZZ.US,D,20251014,000000,28.47,29.49,27.69,28.7173,520507,0
+AMZZ.US,D,20251015,000000,28.62,29,27.71,28.4244,433726,0
+AMZZ.US,D,20251016,000000,28.45,29.26,27.74,28.1292,334874,0
+AMZZ.US,D,20251017,000000,28.22,28.22,27.26,27.79,340108,0
+AMZZ.US,D,20251020,000000,27.965,28.7,27.93,28.6851,479723,0
+AMZZ.US,D,20251021,000000,29.17,30.45,29.1,30.13,540141,0
+AMZZ.US,D,20251022,000000,29.44,29.49,28.621,29.04,446483,0
+AMZZ.US,D,20251023,000000,29.16,29.886,29.1,29.87,226438,0
+AMZZ.US,D,20251024,000000,30.05,30.9603,30.05,30.65,374522,0
+AMZZ.US,D,20251027,000000,31.54,31.79,31.03,31.45,414532,0
+AMZZ.US,D,20251028,000000,31.69,32.65,31.21,32.04,478740,0
+AMZZ.US,D,20251029,000000,32.67,32.872,31.64,32.2833,719728,0
+AMZZ.US,D,20251030,000000,31.32,31.75,30.22,30.2741,1681526,0
+AMZZ.US,D,20251031,000000,37.53,37.64,35.71,36.07,2138178,0
+AMZZ.US,D,20251103,000000,39.3,40.205,38.6,38.89,1041043,0
+AMZZ.US,D,20251104,000000,37.83,39.3165,37.26,37.44,420381,0
+AMZZ.US,D,20251105,000000,37.23,37.91,36.46,37.7,237593,0
+AMZZ.US,D,20251106,000000,37.42,37.74,35.3265,35.51,319725,0
+AMZZ.US,D,20251107,000000,35.47,36.04,34.19,35.93,276188,0
+AMZZ.US,D,20251110,000000,37.1,38,36.277,37.08,193694,0
+AMZZ.US,D,20251111,000000,37.17,37.425,36.78,37.2052,148607,0
+AMZZ.US,D,20251112,000000,37.55,37.67,35.7,35.732,161230,0
+AMZZ.US,D,20251113,000000,35.54,35.63,33.63,33.8306,193150,0
+AMZZ.US,D,20251114,000000,33.07,34.0599,32.6,33.05,172877,0
+AMZZ.US,D,20251117,000000,32.64,32.9665,31.49,32.53,650151,0
+AMZZ.US,D,20251118,000000,31.11,31.7099,29.59,29.66,487224,0
+AMZZ.US,D,20251119,000000,29.85,29.85,28.548,29.6078,594030,0
+AMZZ.US,D,20251120,000000,30.77,30.87,28.0664,28.1,526298,0
+AMZZ.US,D,20251121,000000,27.91,29.395,27.65,29.08,412516,0
+AMZZ.US,D,20251124,000000,29.57,30.75,29.52,30.5333,319094,0
+AMZZ.US,D,20251125,000000,30.5,31.65,29.85,31.4506,296501,0
+AMZZ.US,D,20251126,000000,31.75,31.9784,31.25,31.3119,209668,0
+AMZZ.US,D,20251128,000000,31.86,32.38,31.57,32.38,182289,0
+AMZZ.US,D,20251201,000000,32.33,33.055,32.17,32.4665,318887,0
+AMZZ.US,D,20251202,000000,32.85,33.95,32.487,32.7,400369,0
+AMZZ.US,D,20251203,000000,32.43,32.43,31.66,32.11,210518,0
+AMZZ.US,D,20251204,000000,32.185,32.185,30.6,31.1594,382955,0
+AMZZ.US,D,20251205,000000,31.48,31.76,31.04,31.27,178670,0
+AMZZ.US,D,20251208,000000,31.27,31.582,30.42,30.59,157540,0
+AMZZ.US,D,20251209,000000,30.53,31,30.135,30.804,138131,0
+AMZZ.US,D,20251210,000000,31.04,32.039,31,31.88,250222,0
+AMZZ.US,D,20251211,000000,31.61,31.8504,31.0599,31.44,110885,0
+AMZZ.US,D,20251212,000000,31.41,31.41,30.05,30.34,155263,0
+AMZZ.US,D,20251215,000000,30.755,30.755,29.1975,29.36,153564,0
+AMZZ.US,D,20251216,000000,29.52,29.59,28.982,29.35,121810,0
+AMZZ.US,D,20251217,000000,29.86,30,28.9812,29.01,285129,0
+AMZZ.US,D,20251218,000000,30.145,31.05,29.85,30.45,180104,0
+AMZZ.US,D,20251219,000000,30.38,31.0405,30.16,30.7,187957,0
+AMZZ.US,D,20251222,000000,30.88,31.14,30.41,30.83,242981,0
+AMZZ.US,D,20251223,000000,31.04,31.925,31.04,31.79,207986,0
+AMZZ.US,D,20251224,000000,31.89,32.04,31.61,31.95,61236,0
+AMZZ.US,D,20251226,000000,31.84,32.03,31.5975,31.99,84857,0
+AMZZ.US,D,20251229,000000,31.66,31.9599,31.4436,31.78,86042,0
+AMZZ.US,D,20251230,000000,31.52,31.98,31.144,31.93,109942,0
+AMZZ.US,D,20251231,000000,31.98,32.015,31.3903,31.4696,149423,0
+AMZZ.US,D,20260102,000000,31.63,32.6584,29.76,30.28,386160,0
+AMZZ.US,D,20260105,000000,30.83,32.21,30.48,31.95,370101,0
+AMZZ.US,D,20260106,000000,31.74,34.7298,31.74,34.14,426903,0
+AMZZ.US,D,20260107,000000,33.88,35.35,33.83,34.37,235611,0
+AMZZ.US,D,20260108,000000,34.8,35.68,34.4,35.66,239309,0
+AMZZ.US,D,20260109,000000,35.03,36,34.52,35.93,299096,0
+AMZZ.US,D,20260112,000000,35.63,36.37,35.535,35.6747,215679,0
+AMZZ.US,D,20260113,000000,35.61,36.07,33.88,34.5325,199666,0
+AMZZ.US,D,20260114,000000,34.01,34.01,32.73,32.84,241696,0
+AMZZ.US,D,20260115,000000,33.575,33.9,32.86,33.19,215372,0
+AMZZ.US,D,20260116,000000,33.42,33.57,32.75,33.41,143271,0
+AMZZ.US,D,20260120,000000,32,32.36,30.765,31.22,172998,0
+AMZZ.US,D,20260121,000000,31.15,31.555,30.1304,31.29,259747,0
+AMZZ.US,D,20260122,000000,31.91,32.49,31.21,32.18,223066,0
+AMZZ.US,D,20260123,000000,32.11,33.76,32.11,33.43,216785,0
+AMZZ.US,D,20260126,000000,33.74,33.84,32.9801,33.26,190888,0
+AMZZ.US,D,20260127,000000,33.47,34.99,33.14,34.9392,278397,0
+AMZZ.US,D,20260128,000000,35.49,35.8399,34.06,34.46,488286,0
+AMZZ.US,D,20260129,000000,34.325,34.3804,32.69,33.99,677498,0
+AMZZ.US,D,20260130,000000,33.44,34.47,32.97,33.35,283593,0
+AMZZ.US,D,20260202,000000,33.125,35.128,33.125,34.4385,290795,0
+AMZZ.US,D,20260203,000000,35.09,35.23,32.26,33.06,1485423,0
+AMZZ.US,D,20260204,000000,33.12,33.12,31.26,31.7,346085,0
+AMZZ.US,D,20260205,000000,29.08,29.76,28.2,28.77,1064198,0
+AMZZ.US,D,20260206,000000,23.61,25.8,23,25.54,1716768,0
+AMZZ.US,D,20260209,000000,25.24,26.17,23.91,25.17,737032,0
+AMZZ.US,D,20260210,000000,25.17,26.1095,24.6118,24.74,487099,0
+AMZZ.US,D,20260211,000000,25.01,25.01,23.68,24.06,387114,0
+AMZZ.US,D,20260212,000000,23.99,23.99,22.5201,23,570685,0
+AMZZ.US,D,20260213,000000,22.72,23.32,22.45,22.79,470628,0
+AMZZ.US,D,20260217,000000,22.72,23.46,22.21,23.4,245726,0
+AMZZ.US,D,20260218,000000,23.6225,24.63,23.6225,24.14,398981,0

daily/us/nasdaq etfs/appx.us.txt ADDED Viewed

	@@ -0,0 +1,206 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APPX.US,D,20250425,000000,8.60333,9,8.35,8.91077,87318,0
+APPX.US,D,20250428,000000,9.07333,9.49967,8.82667,9.43017,306123,0
+APPX.US,D,20250429,000000,9.46,9.77167,9.21167,9.68527,222765,0
+APPX.US,D,20250430,000000,6.73667,8.61167,6.73667,8.40667,212304,0
+APPX.US,D,20250501,000000,8.91333,9.47667,8.77,8.93163,142476,0
+APPX.US,D,20250502,000000,9.78333,10.8867,9.45667,10.7246,217398,0
+APPX.US,D,20250505,000000,10.21,10.6467,9.91,10.3584,146871,0
+APPX.US,D,20250506,000000,9.88,10.693,9.65,10.5474,134937,0
+APPX.US,D,20250507,000000,10.3567,10.5633,9.73667,10.5147,965610,0
+APPX.US,D,20250508,000000,13.3,14.19,12.7067,12.9067,852903,0
+APPX.US,D,20250509,000000,13.3,13.7567,12.0733,12.1067,409905,0
+APPX.US,D,20250512,000000,13.6667,14.1667,13.157,13.4933,506988,0
+APPX.US,D,20250513,000000,13.6767,16.0733,13.6667,15.3067,534153,0
+APPX.US,D,20250514,000000,15.6333,16,15.0933,15.81,247245,0
+APPX.US,D,20250515,000000,15.59,15.7667,14.4434,14.9217,124878,0
+APPX.US,D,20250516,000000,15.1633,15.43,14.2712,14.6633,170445,0
+APPX.US,D,20250519,000000,14.0567,15.6481,14.0567,15.2833,155919,0
+APPX.US,D,20250520,000000,15.2633,15.27,14.51,14.62,293844,0
+APPX.US,D,20250521,000000,14.3667,15.5033,14.2367,14.2367,286050,0
+APPX.US,D,20250522,000000,14.4167,14.9533,13.5833,13.7367,221331,0
+APPX.US,D,20250523,000000,12.9233,14.0233,12.7609,13.92,188619,0
+APPX.US,D,20250527,000000,14.59,16.1867,13.96,15.9967,417318,0
+APPX.US,D,20250528,000000,16.0167,16.8867,15.48,16.77,352611,0
+APPX.US,D,20250529,000000,17.5433,17.7717,16.0367,16.2567,336273,0
+APPX.US,D,20250530,000000,16.3133,16.9767,15.314,16.9167,306558,0
+APPX.US,D,20250602,000000,16.92,17.74,16.0267,17.6833,301902,0
+APPX.US,D,20250603,000000,17.7367,17.9142,16.75,17.4467,267456,0
+APPX.US,D,20250604,000000,17.4967,19.0167,17.4895,18.9533,180036,0
+APPX.US,D,20250605,000000,18.8467,20,18.0833,18.81,439485,0
+APPX.US,D,20250606,000000,19.5167,19.7967,18.7633,19.0767,783834,0
+APPX.US,D,20250609,000000,17.52,17.7433,15.8504,15.9367,943380,0
+APPX.US,D,20250610,000000,16.5333,17,15.22,15.9567,415848,0
+APPX.US,D,20250611,000000,16.1467,16.24,15.448,15.8867,270231,0
+APPX.US,D,20250612,000000,15.59,15.8033,14.2667,15.7267,605100,0
+APPX.US,D,20250613,000000,14.88,15.65,13.9767,14.4033,380088,0
+APPX.US,D,20250616,000000,14.67,15.29,14.3333,14.7933,329838,0
+APPX.US,D,20250617,000000,14.9267,14.9267,13.8667,14.01,285183,0
+APPX.US,D,20250618,000000,14.0667,14.0667,12.307,12.7533,849396,0
+APPX.US,D,20250620,000000,12.7267,12.7267,11.0767,11.3267,978084,0
+APPX.US,D,20250623,000000,11.2,12.0392,10.96,11.9867,808755,0
+APPX.US,D,20250624,000000,12.87,13.1833,12.4833,13,835728,0
+APPX.US,D,20250625,000000,13.5267,13.6367,12.0533,12.26,589149,0
+APPX.US,D,20250626,000000,12.5533,12.8333,11.56,12.8333,667440,0
+APPX.US,D,20250627,000000,13.0467,13.0467,11.725,11.8567,496575,0
+APPX.US,D,20250630,000000,12.5267,13.7963,12.2667,12.92,1319037,0
+APPX.US,D,20250701,000000,12.7933,13.6,11.5033,11.9967,655941,0
+APPX.US,D,20250702,000000,12.4333,12.81,11.7233,11.94,912495,0
+APPX.US,D,20250703,000000,11.7267,12.45,11.2,12.33,760176,0
+APPX.US,D,20250707,000000,12.36,12.6308,12.0919,12.5233,309147,0
+APPX.US,D,20250708,000000,13.08,13.5,12.2933,12.56,508206,0
+APPX.US,D,20250709,000000,12.9533,13.7667,12.5633,13.1467,1321305,0
+APPX.US,D,20250710,000000,13.61,13.63,11.7667,12.6467,1385028,0
+APPX.US,D,20250711,000000,12.3533,12.45,11.6267,11.8267,1042698,0
+APPX.US,D,20250714,000000,12.29,13.7033,12.29,13.26,1582317,0
+APPX.US,D,20250715,000000,12.7,13.1167,12.4767,12.9767,564450,0
+APPX.US,D,20250716,000000,13.2233,13.4133,12.7133,13.2333,901035,0
+APPX.US,D,20250717,000000,13.22,14.2,12.96,13.7933,1330647,0
+APPX.US,D,20250718,000000,14.4067,14.6667,13.6,13.8595,1485591,0
+APPX.US,D,20250721,000000,13.6367,14.6933,13.4667,13.9651,1398582,0
+APPX.US,D,20250722,000000,13.9267,13.9267,12.1733,12.7933,1576035,0
+APPX.US,D,20250723,000000,12.8533,13.7008,12.7667,13.5767,998304,0
+APPX.US,D,20250724,000000,13.7533,13.7533,13.06,13.4367,419025,0
+APPX.US,D,20250725,000000,13.53,14.1588,13.3033,13.8,784923,0
+APPX.US,D,20250728,000000,14.0033,14.3333,13.58,14.2333,735225,0
+APPX.US,D,20250729,000000,14.4133,14.8333,13.3467,13.5667,625926,0
+APPX.US,D,20250730,000000,13.6,13.9,13.31,13.7133,700962,0
+APPX.US,D,20250731,000000,14.8133,16.2367,14.72,15.7667,2034570,0
+APPX.US,D,20250801,000000,14.55,15.3,13.7633,14.7533,1448007,0
+APPX.US,D,20250804,000000,15.16,16.0567,13.9567,16.0233,1264548,0
+APPX.US,D,20250805,000000,16.1667,16.4133,14.5733,14.7467,2415330,0
+APPX.US,D,20250806,000000,15.1833,15.8291,14.6633,15.66,4935024,0
+APPX.US,D,20250807,000000,15.9333,20.5433,15.109,19.0267,7716825,0
+APPX.US,D,20250808,000000,20.3167,21.72,20.205,20.9467,2647170,0
+APPX.US,D,20250811,000000,20.8333,22.5233,20.4033,21.85,1066506,0
+APPX.US,D,20250812,000000,21.9667,22.2633,21.14,21.81,943746,0
+APPX.US,D,20250813,000000,22.2333,22.244,19.2467,20.0067,1443540,0
+APPX.US,D,20250814,000000,18.6667,19.8644,18.19,18.8833,958092,0
+APPX.US,D,20250815,000000,18.9133,19.4267,17.7867,19.2367,632847,0
+APPX.US,D,20250818,000000,19.2833,19.6766,18.8667,19.2233,386433,0
+APPX.US,D,20250819,000000,18.5333,18.86,16.48,16.9098,1647870,0
+APPX.US,D,20250820,000000,16.3333,16.9367,14.7,16.9079,868347,0
+APPX.US,D,20250821,000000,17.03,18.51,16.9034,17.4267,1638192,0
+APPX.US,D,20250822,000000,17.5333,19.7933,16.9167,19.3867,1640103,0
+APPX.US,D,20250825,000000,19.3567,20.4267,18.7433,20.11,900036,0
+APPX.US,D,20250826,000000,19.9633,21.9994,19.58,21.7784,1055304,0
+APPX.US,D,20250827,000000,21.82,22.2833,20.7946,21.1667,908448,0
+APPX.US,D,20250828,000000,21.34,23.5,21.34,23.13,1035564,0
+APPX.US,D,20250829,000000,22.8333,23.2333,22.0367,22.5867,493755,0
+APPX.US,D,20250902,000000,21.0433,22.88,20.22,22.8007,713883,0
+APPX.US,D,20250903,000000,23.4767,24.5,23.1067,23.3732,719361,0
+APPX.US,D,20250904,000000,24.42,25.6234,23.6921,24.6417,1079628,0
+APPX.US,D,20250905,000000,25.2467,25.2933,21.6667,23.5969,1970277,0
+APPX.US,D,20250908,000000,28.0733,29.8333,27.9406,29.0609,1849911,0
+APPX.US,D,20250909,000000,29.15,30.2667,28.87,30.2197,661413,0
+APPX.US,D,20250910,000000,30.69,32.1357,30.6252,31.2117,796722,0
+APPX.US,D,20250911,000000,31.6667,32.19,30.5567,31.6167,613371,0
+APPX.US,D,20250912,000000,31.8967,33.4367,31.6882,32.8192,473400,0
+APPX.US,D,20250915,000000,32.2133,34.2367,32.0333,34.01,415575,0
+APPX.US,D,20250916,000000,34.4883,35.4679,33.5815,35.2885,530727,0
+APPX.US,D,20250917,000000,35.3133,36.4363,33.3333,35.6998,654498,0
+APPX.US,D,20250918,000000,36.66,38.5835,36.62,37.3605,578088,0
+APPX.US,D,20250919,000000,38.1433,41,36.9033,40.72,708681,0
+APPX.US,D,20250922,000000,40.4733,41.5,39.3481,39.8902,409206,0
+APPX.US,D,20250923,000000,39.44,43.1667,39.1367,40.7567,1093341,0
+APPX.US,D,20250924,000000,41.2433,42.2033,38.85,39.7119,541653,0
+APPX.US,D,20250925,000000,37.48,39.75,36.8833,39.3695,555312,0
+APPX.US,D,20250926,000000,40.85,43.2656,40.665,43.03,578973,0
+APPX.US,D,20250929,000000,45.2167,52.54,44.9867,48.6267,1080099,0
+APPX.US,D,20250930,000000,48.3567,49.5366,46.7967,49.2333,402744,0
+APPX.US,D,20251001,000000,48.9833,50.5333,46.5667,47.35,537081,0
+APPX.US,D,20251002,000000,48.2533,48.2533,43.44,44.6467,909843,0
+APPX.US,D,20251003,000000,45.6733,45.7,43.3937,44.3867,348792,0
+APPX.US,D,20251006,000000,44.8333,44.88,26.48,32.03,3289362,0
+APPX.US,D,20251007,000000,32.79,38.1597,32.42,36.7533,5433156,0
+APPX.US,D,20251008,000000,36.6667,39.5482,34.9133,36.5567,1360392,0
+APPX.US,D,20251009,000000,34.8067,35.2933,32.1667,33.2,2212071,0
+APPX.US,D,20251010,000000,32.96,33.1767,29.5334,29.7467,2174490,0
+APPX.US,D,20251013,000000,31.6233,32,29.0533,31.8433,1269732,0
+APPX.US,D,20251014,000000,30.1833,32.5167,29.2667,31.78,970194,0
+APPX.US,D,20251015,000000,33.2933,34.4933,32.1037,33.12,904536,0
+APPX.US,D,20251016,000000,34.33,34.63,32.3333,33.47,729762,0
+APPX.US,D,20251017,000000,32.7667,34.1467,31.8867,32.79,610809,0
+APPX.US,D,20251020,000000,32.0667,32.33,27.845,29.08,1671522,0
+APPX.US,D,20251021,000000,29.13,29.16,27.3125,27.7306,319130,0
+APPX.US,D,20251022,000000,29.06,29.6,27.81,28.98,461034,0
+APPX.US,D,20251023,000000,28.62,31.64,28.62,31.52,715739,0
+APPX.US,D,20251024,000000,33.49,35.44,33.16,34.74,752544,0
+APPX.US,D,20251027,000000,36.47,37.5,34.8,37.19,732503,0
+APPX.US,D,20251028,000000,37.29,37.9,34.629,35.42,530972,0
+APPX.US,D,20251029,000000,35.48,36.1023,34.28,35.85,444256,0
+APPX.US,D,20251030,000000,35.14,36.63,34.57,34.63,380837,0
+APPX.US,D,20251031,000000,34.59,38.24,34.59,36.58,557729,0
+APPX.US,D,20251103,000000,37.8,38.22,34.59,35.91,453092,0
+APPX.US,D,20251104,000000,35.49,35.55,33.0501,33.13,419745,0
+APPX.US,D,20251105,000000,33.12,34.8885,31.23,34.2,1336514,0
+APPX.US,D,20251106,000000,37.8,38.3467,33,34.45,2283268,0
+APPX.US,D,20251107,000000,33.6,35.8606,29.54,34.4,824710,0
+APPX.US,D,20251110,000000,36.1,40.38,36.1,37.81,1149922,0
+APPX.US,D,20251111,000000,37.32,37.32,29.9101,31.23,1422529,0
+APPX.US,D,20251112,000000,31.96,32,29.47,30.21,521384,0
+APPX.US,D,20251113,000000,29.68,29.68,25.8002,27.27,818505,0
+APPX.US,D,20251114,000000,24.87,28.6639,24.54,27.36,745371,0
+APPX.US,D,20251117,000000,26.77,27.47,24.91,25.57,379888,0
+APPX.US,D,20251118,000000,24.84,25.74,23.96,24.33,371614,0
+APPX.US,D,20251119,000000,24.65,26,24.24,24.65,485142,0
+APPX.US,D,20251120,000000,26.57,27.6697,23.68,23.75,680935,0
+APPX.US,D,20251121,000000,23.81,24.5299,20.88,23.7,725573,0
+APPX.US,D,20251124,000000,24.18,27.695,23.99,27.35,552307,0
+APPX.US,D,20251125,000000,26.92,27.01,24.92,26.93,356492,0
+APPX.US,D,20251126,000000,28,30.17,27.75,29.83,570800,0
+APPX.US,D,20251128,000000,30.25,31.23,29.5998,31.08,175510,0
+APPX.US,D,20251201,000000,29.59,33.7337,28.8,33.72,615234,0
+APPX.US,D,20251202,000000,34.51,39.615,34.48,36.74,970504,0
+APPX.US,D,20251203,000000,37.09,38.3692,35.88,37.71,367831,0
+APPX.US,D,20251204,000000,39,41.92,38.5501,40.225,762370,0
+APPX.US,D,20251205,000000,40.62,42.42,39.7,41.17,455939,0
+APPX.US,D,20251208,000000,41.53,42.9,40.21,40.88,363253,0
+APPX.US,D,20251209,000000,40.91,45.245,40.5378,45.05,758770,0
+APPX.US,D,20251210,000000,44.38,44.535,41.82,42.35,428778,0
+APPX.US,D,20251211,000000,41.61,44.82,41.5613,44.12,364846,0
+APPX.US,D,20251212,000000,43.65,43.79,38.12,38.38,412118,0
+APPX.US,D,20251215,000000,39.85,40.7299,37.3,38.8211,307058,0
+APPX.US,D,20251216,000000,37.92,39.41,36.37,39.08,270272,0
+APPX.US,D,20251217,000000,39.84,40.35,36.7,36.79,262561,0
+APPX.US,D,20251218,000000,38.83,41.93,38.71,40.97,400564,0
+APPX.US,D,20251219,000000,41.88,45.22,41.71,44.16,395595,0
+APPX.US,D,20251222,000000,45.42,45.88,44.05,45.55,286310,0
+APPX.US,D,20251223,000000,44.74,45.83,42.6,44.86,221470,0
+APPX.US,D,20251224,000000,44.72,45.58,44.07,44.8,118363,0
+APPX.US,D,20251226,000000,41.42,41.78,39.22,39.89,255861,0
+APPX.US,D,20251229,000000,38.68,38.68,36.2,38.16,259816,0
+APPX.US,D,20251230,000000,37.75,38.18,36.52,37.59,132079,0
+APPX.US,D,20251231,000000,37.615,37.905,35.09,35.44,157313,0
+APPX.US,D,20260102,000000,36.09,36.272,28.82,29.61,1011974,0
+APPX.US,D,20260105,000000,29.44,31.76,28.202,30.96,701803,0
+APPX.US,D,20260106,000000,30.5,30.5,27.29,29.45,929115,0
+APPX.US,D,20260107,000000,29.5,31.8447,28.82,30.88,540413,0
+APPX.US,D,20260108,000000,29.78,30.39,28.2,29.28,398075,0
+APPX.US,D,20260109,000000,29.19,32.348,28.88,32.13,692186,0
+APPX.US,D,20260112,000000,30.99,33.78,29.95,33.21,627766,0
+APPX.US,D,20260113,000000,33.05,35.355,31.74,34.33,524355,0
+APPX.US,D,20260114,000000,34.85,35,26.92,29.04,2345387,0
+APPX.US,D,20260115,000000,29.92,30.07,27.41,28.06,1026338,0
+APPX.US,D,20260116,000000,28.83,28.83,23.71,24.56,2118775,0
+APPX.US,D,20260120,000000,22.1,25.3,21.37,24.14,2532930,0
+APPX.US,D,20260121,000000,23.39,23.71,21.15,21.38,1692678,0
+APPX.US,D,20260122,000000,21.94,21.95,19.85,20.5,1234810,0
+APPX.US,D,20260123,000000,20.36,21.57,19.48,20.65,1209394,0
+APPX.US,D,20260126,000000,21.15,23.35,21.06,21.51,1423884,0
+APPX.US,D,20260127,000000,22.43,23.2115,21.67,22.22,975494,0
+APPX.US,D,20260128,000000,22.37,23.305,21.75,22.1,888690,0
+APPX.US,D,20260129,000000,22.73,24.35,22.07,24.29,1376031,0
+APPX.US,D,20260130,000000,23.46,23.73,15.275,16.09,6384079,0
+APPX.US,D,20260202,000000,18.09,18.4475,16.25,16.69,2026248,0
+APPX.US,D,20260203,000000,16.82,16.82,14.3301,15.23,1616753,0
+APPX.US,D,20260204,000000,11.45,11.8195,10,10.34,5664043,0
+APPX.US,D,20260205,000000,10.37,10.38,8.865,9.65,2963792,0
+APPX.US,D,20260206,000000,10.88,11.48,9.97,11.3,2170884,0
+APPX.US,D,20260209,000000,12.05,14.8837,12,14.3,5142575,0
+APPX.US,D,20260210,000000,15.34,15.53,14.32,15.05,3071124,0
+APPX.US,D,20260211,000000,14.3,14.93,12.82,14.07,9717571,0
+APPX.US,D,20260212,000000,10.75,10.8,8.37,8.47,15549260,0
+APPX.US,D,20260213,000000,8.39,9.62,8.11,9.58,7940387,0
+APPX.US,D,20260217,000000,9.23,9.4,8.48,8.86,3485407,0
+APPX.US,D,20260218,000000,8.98,10.29,8.72,10.17,3620267,0

daily/us/nasdaq etfs/armg.us.txt ADDED Viewed

	@@ -0,0 +1,275 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMG.US,D,20250115,000000,16.87,17.2809,16.87,17.2809,2871,0
+ARMG.US,D,20250116,000000,17.55,17.6,16.88,17.3302,44168,0
+ARMG.US,D,20250117,000000,17.38,17.99,17.38,17.6692,30743,0
+ARMG.US,D,20250121,000000,17.7,19.496,17.27,19.0432,11392,0
+ARMG.US,D,20250122,000000,20.47,25.8672,20.47,25.2,186801,0
+ARMG.US,D,20250123,000000,22.31,22.31,20.334,21.43,159763,0
+ARMG.US,D,20250124,000000,21.65,21.9696,20.3401,20.4,54822,0
+ARMG.US,D,20250127,000000,16.98,17.735,15.3,16.2,89938,0
+ARMG.US,D,20250128,000000,16.67,16.99,16.388,16.95,31581,0
+ARMG.US,D,20250129,000000,17.28,17.3,16.02,16.49,14585,0
+ARMG.US,D,20250130,000000,17.07,18.13,17.07,17.8,66888,0
+ARMG.US,D,20250131,000000,18.01,20.029,17.87,19.29,141411,0
+ARMG.US,D,20250203,000000,17.69,19,17.62,18.275,45810,0
+ARMG.US,D,20250204,000000,18.98,20.17,18.33,19.79,92986,0
+ARMG.US,D,20250205,000000,19.9,22.63,19.9,22.5,348931,0
+ARMG.US,D,20250206,000000,19.5,21.7,18.8,20.96,227401,0
+ARMG.US,D,20250207,000000,21.355,21.7,19.5,19.7,104369,0
+ARMG.US,D,20250210,000000,19.95,19.95,18.8,19.28,67206,0
+ARMG.US,D,20250211,000000,19.17,19.7868,18.5,18.54,63001,0
+ARMG.US,D,20250212,000000,18.17,18.355,17.76,18.05,59853,0
+ARMG.US,D,20250213,000000,18,21,17.68,20.12,174131,0
+ARMG.US,D,20250214,000000,19.07,19.11,18.0501,18.85,144237,0
+ARMG.US,D,20250218,000000,19.14,19.15,17.95,19.01,73244,0
+ARMG.US,D,20250219,000000,18.5,19.09,17.1605,17.63,117693,0
+ARMG.US,D,20250220,000000,17.53,17.53,16.18,16.84,95169,0
+ARMG.US,D,20250221,000000,16.9765,16.9765,15.27,15.42,42292,0
+ARMG.US,D,20250224,000000,15.46,15.52,14.05,14.5,69452,0
+ARMG.US,D,20250225,000000,14.04,14.19,13.08,13.76,74119,0
+ARMG.US,D,20250226,000000,14.41,14.69,14,14.2,37840,0
+ARMG.US,D,20250227,000000,14.85,15.21,12.4,12.43,58808,0
+ARMG.US,D,20250228,000000,12.4,12.9825,11.95,12.69,32317,0
+ARMG.US,D,20250303,000000,13.05,13.05,10.44,10.63,37550,0
+ARMG.US,D,20250304,000000,10.75,11.36,10.11,10.86,48804,0
+ARMG.US,D,20250305,000000,11.23,11.3,10.5,11.27,47008,0
+ARMG.US,D,20250306,000000,10.33,10.9,9.97,10.04,41015,0
+ARMG.US,D,20250307,000000,10.6,11.6041,9.9678,11.32,30872,0
+ARMG.US,D,20250310,000000,10.43,10.6,9.33,9.67,35592,0
+ARMG.US,D,20250311,000000,9.7855,9.945,8.65,8.84,37093,0
+ARMG.US,D,20250312,000000,9.5,9.839,8.9143,9.03,58822,0
+ARMG.US,D,20250313,000000,9.09,9.328,8.6014,8.93,28334,0
+ARMG.US,D,20250314,000000,9.5652,9.929,9.5652,9.85,64141,0
+ARMG.US,D,20250317,000000,10.04,10.79,10.04,10.43,27259,0
+ARMG.US,D,20250318,000000,10.24,10.24,9.61,10.14,34645,0
+ARMG.US,D,20250319,000000,10.1,10.232,9.62,9.8,33414,0
+ARMG.US,D,20250320,000000,9.6085,10.22,9.56,10.01,22532,0
+ARMG.US,D,20250321,000000,9.5,10.03,9.43,9.99,23382,0
+ARMG.US,D,20250324,000000,10.54,11.1558,10.54,10.94,55598,0
+ARMG.US,D,20250325,000000,10.93,11,10.66,10.87,22384,0
+ARMG.US,D,20250326,000000,10.58,10.58,9.104,9.22,44847,0
+ARMG.US,D,20250327,000000,8.75,8.95,8.35,8.84,19742,0
+ARMG.US,D,20250328,000000,8.6,8.8699,7.93,8.09,30779,0
+ARMG.US,D,20250331,000000,7.55,7.92,7.15,7.92,32474,0
+ARMG.US,D,20250401,000000,7.79,8.12,7.44,7.95,16157,0
+ARMG.US,D,20250402,000000,7.655,8.38,7.655,8.11,75681,0
+ARMG.US,D,20250403,000000,7.06,7.35,6.51,6.55,92057,0
+ARMG.US,D,20250404,000000,5.75,5.98,4.84,5.2,55783,0
+ARMG.US,D,20250407,000000,4.28,5.77,4.28,5.28,238444,0
+ARMG.US,D,20250408,000000,5.98,6.228,4.77,4.97,116686,0
+ARMG.US,D,20250409,000000,4.97,7.505,4.97,7.36,198876,0
+ARMG.US,D,20250410,000000,6.29,6.7,5.936,6.52,62373,0
+ARMG.US,D,20250411,000000,6.49,7.1695,6.32,6.94,91607,0
+ARMG.US,D,20250414,000000,7.53,7.6597,6.866,7.11,60040,0
+ARMG.US,D,20250415,000000,7.05,7.27,6.81,6.93,36280,0
+ARMG.US,D,20250416,000000,6.406,6.6,6.18,6.58,30631,0
+ARMG.US,D,20250417,000000,6.46,6.6275,6.2804,6.52,20434,0
+ARMG.US,D,20250421,000000,6.36,6.3651,5.845,6,65274,0
+ARMG.US,D,20250422,000000,6.16,6.6,6.16,6.47,25969,0
+ARMG.US,D,20250423,000000,7.27,7.62,6.9831,7.05,74670,0
+ARMG.US,D,20250424,000000,7.44,8.03,7.35,7.95,107180,0
+ARMG.US,D,20250425,000000,7.91,8.34,7.77,8.14,57022,0
+ARMG.US,D,20250428,000000,8,8.1961,7.69,7.95,38786,0
+ARMG.US,D,20250429,000000,8.07,8.169,7.9,7.9,42915,0
+ARMG.US,D,20250430,000000,7.4,8.27,7.34,8.27,43536,0
+ARMG.US,D,20250501,000000,8.66,8.9899,8.41,8.44,78444,0
+ARMG.US,D,20250502,000000,8.93,9.67,8.93,9.56,96006,0
+ARMG.US,D,20250505,000000,9.19,9.54,9.18,9.37,72531,0
+ARMG.US,D,20250506,000000,8.85,9.6,8.8,9.44,70856,0
+ARMG.US,D,20250507,000000,9.4201,9.71,9.1,9.71,289760,0
+ARMG.US,D,20250508,000000,8.87,8.9099,8.21,8.5,707701,0
+ARMG.US,D,20250509,000000,8.6,8.8259,8.29,8.38,194664,0
+ARMG.US,D,20250512,000000,9.19,9.77,9.19,9.71,129298,0
+ARMG.US,D,20250513,000000,9.7,10.33,9.7,9.95,139082,0
+ARMG.US,D,20250514,000000,10.31,11.255,10.31,11.06,210648,0
+ARMG.US,D,20250515,000000,10.98,11.33,10.34,11.1,128368,0
+ARMG.US,D,20250516,000000,11.18,11.5,10.98,11.5,120261,0
+ARMG.US,D,20250519,000000,10.53,10.9895,10.3999,10.84,95632,0
+ARMG.US,D,20250520,000000,10.8,10.8,10.43,10.59,29537,0
+ARMG.US,D,20250521,000000,10.287,11.295,10.27,10.46,80491,0
+ARMG.US,D,20250522,000000,10.38,10.54,10.3,10.3,35702,0
+ARMG.US,D,20250523,000000,9.79,10.07,9.6299,9.95,37456,0
+ARMG.US,D,20250527,000000,10.5,11.36,10.41,11.05,131967,0
+ARMG.US,D,20250528,000000,11.22,11.77,11.05,11.29,167197,0
+ARMG.US,D,20250529,000000,11.82,11.82,9.856,10.08,179897,0
+ARMG.US,D,20250530,000000,10.03,10.03,9.051,9.52,84403,0
+ARMG.US,D,20250602,000000,9.51,9.94,9.38,9.71,94579,0
+ARMG.US,D,20250603,000000,9.96,10.4199,9.86,10.13,169513,0
+ARMG.US,D,20250604,000000,10.26,10.4244,9.9606,10.33,74337,0
+ARMG.US,D,20250605,000000,10.8,10.99,10.1,10.23,98951,0
+ARMG.US,D,20250606,000000,10.49,11.1,10.48,10.72,99922,0
+ARMG.US,D,20250609,000000,11.11,12.108,11.11,11.76,152333,0
+ARMG.US,D,20250610,000000,11.6,12.165,11.26,12.04,118082,0
+ARMG.US,D,20250611,000000,12.3,12.62,11.741,11.92,95777,0
+ARMG.US,D,20250612,000000,11.45,12.0199,11.45,11.79,54558,0
+ARMG.US,D,20250613,000000,11.24,11.65,11,11.16,113960,0
+ARMG.US,D,20250616,000000,11.7662,12.45,11.75,12.25,67533,0
+ARMG.US,D,20250617,000000,12.1,13.4497,12.1,12.72,172927,0
+ARMG.US,D,20250618,000000,12.78,13.176,12.4204,12.9,138740,0
+ARMG.US,D,20250620,000000,13.12,13.31,12.45,12.62,132980,0
+ARMG.US,D,20250623,000000,12.53,13.49,12.47,13.43,89616,0
+ARMG.US,D,20250624,000000,13.83,14.88,13.75,14.69,147706,0
+ARMG.US,D,20250625,000000,14.81,15.37,14.81,14.92,82992,0
+ARMG.US,D,20250626,000000,15.17,15.44,14.88,14.96,112970,0
+ARMG.US,D,20250627,000000,15.25,16.55,15.25,16.5,123864,0
+ARMG.US,D,20250630,000000,16.76,16.96,15.631,15.74,146359,0
+ARMG.US,D,20250701,000000,15.38,15.69,14.10005,14.68,135812,0
+ARMG.US,D,20250702,000000,14.02,14.3599,13.88,14.34,94870,0
+ARMG.US,D,20250703,000000,14.7379,14.7379,14.3094,14.43,49152,0
+ARMG.US,D,20250707,000000,14.06,14.06,12.62,12.89,112814,0
+ARMG.US,D,20250708,000000,13.26,13.41,12.9501,13.05,99449,0
+ARMG.US,D,20250709,000000,13.31,13.87,13.03,13.03,137868,0
+ARMG.US,D,20250710,000000,13.1,13.15,12.68,13.14,88895,0
+ARMG.US,D,20250711,000000,12.85,13.55,12.4,12.7,111583,0
+ARMG.US,D,20250714,000000,12.6,12.63,11.8006,12.5,103047,0
+ARMG.US,D,20250715,000000,13.1,13.38,12.75,12.82,172437,0
+ARMG.US,D,20250716,000000,13.54,14.2,13.0799,14.0024,192867,0
+ARMG.US,D,20250717,000000,14.6,15.045,13.9845,14.6171,201784,0
+ARMG.US,D,20250718,000000,14.88,15.5,14.48,14.543,158579,0
+ARMG.US,D,20250721,000000,14.98,15.98,14.86,15.48,303624,0
+ARMG.US,D,20250722,000000,15.23,15.46,13.86,14.4685,372830,0
+ARMG.US,D,20250723,000000,14.56,15.04,14.33,14.98,149145,0
+ARMG.US,D,20250724,000000,15.07,15.405,14.71,15.121,141698,0
+ARMG.US,D,20250725,000000,15.01,15.9478,14.95,15.6899,125796,0
+ARMG.US,D,20250728,000000,16.09,16.28,15.4459,15.9089,248906,0
+ARMG.US,D,20250729,000000,15.9,16.25,15.2,15.73,258952,0
+ARMG.US,D,20250730,000000,15.44,16.01,15.37,15.6997,363921,0
+ARMG.US,D,20250731,000000,12.87,12.87,11.07,11.5,1645532,0
+ARMG.US,D,20250801,000000,10.92,11.21,10.45,10.85,404344,0
+ARMG.US,D,20250804,000000,11.19,11.3,10.9736,11.24,212018,0
+ARMG.US,D,20250805,000000,11.3,11.3,10.47,10.83,248991,0
+ARMG.US,D,20250806,000000,10.78,10.8392,10.43,10.6,144074,0
+ARMG.US,D,20250807,000000,10.62,11.12,10.37,10.53,234108,0
+ARMG.US,D,20250808,000000,10.58,11.09,10.46,10.93,226137,0
+ARMG.US,D,20250811,000000,11.12,12.18,11.04,11.36,373557,0
+ARMG.US,D,20250812,000000,11.66,11.66,11.25,11.55,149338,0
+ARMG.US,D,20250813,000000,11.69,11.98,11.4,11.45,174427,0
+ARMG.US,D,20250814,000000,11.17,11.28,10.9,11.28,139935,0
+ARMG.US,D,20250815,000000,11.26,11.4,10.83,11.01,126184,0
+ARMG.US,D,20250818,000000,10.85,11.34,10.802,11.2977,140948,0
+ARMG.US,D,20250819,000000,11.36,11.6,10.14,10.19,331354,0
+ARMG.US,D,20250820,000000,9.96,9.96,9.14,9.75,183175,0
+ARMG.US,D,20250821,000000,9.73,10.08,9.63,10.0498,153087,0
+ARMG.US,D,20250822,000000,9.995,11.1,9.995,10.7593,267599,0
+ARMG.US,D,20250825,000000,10.75,10.86,10.47,10.73,80510,0
+ARMG.US,D,20250826,000000,10.78,11.25,10.78,11.108,96871,0
+ARMG.US,D,20250827,000000,11.11,11.36,10.9,11.15,106831,0
+ARMG.US,D,20250828,000000,11.3,11.6497,11.07,11.4563,147580,0
+ARMG.US,D,20250829,000000,11.16,11.16,10.615,10.7766,92624,0
+ARMG.US,D,20250902,000000,10.01,10.21,9.5211,9.85,147675,0
+ARMG.US,D,20250903,000000,9.99,10.0262,9.6,9.75,132114,0
+ARMG.US,D,20250904,000000,9.56,10.365,9.56,10.28,107405,0
+ARMG.US,D,20250905,000000,10.68,10.76,10.2616,10.66,168512,0
+ARMG.US,D,20250908,000000,10.78,11.13,10.725,10.8126,60734,0
+ARMG.US,D,20250909,000000,10.79,11.22,10.79,11.05,121355,0
+ARMG.US,D,20250910,000000,11.51,13.215,11.47,13.12,507288,0
+ARMG.US,D,20250911,000000,12.92,13.96,12.92,13.28,288658,0
+ARMG.US,D,20250912,000000,13.4,13.4,12.29,12.5674,198189,0
+ARMG.US,D,20250915,000000,12.6,13.26,12.6,13.071,124707,0
+ARMG.US,D,20250916,000000,13.07,13.41,12.88,13.1086,76508,0
+ARMG.US,D,20250917,000000,12.92,13.2,12.47,13.0091,124170,0
+ARMG.US,D,20250918,000000,11.99,12.2699,11.08,11.86,736112,0
+ARMG.US,D,20250919,000000,11.79,11.79,11.17,11.2611,399116,0
+ARMG.US,D,20250922,000000,11.24,11.62,11,11.46,217829,0
+ARMG.US,D,20250923,000000,11.58,11.6995,10.8224,10.97,196289,0
+ARMG.US,D,20250924,000000,11.11,11.6879,10.99,11.4235,290277,0
+ARMG.US,D,20250925,000000,11.12,11.2,10.4238,10.86,242797,0
+ARMG.US,D,20250926,000000,10.88,10.88,10.4,10.71,95715,0
+ARMG.US,D,20250929,000000,10.92,11.05,10.645,10.68,146406,0
+ARMG.US,D,20250930,000000,10.77,11,10.52,11,196492,0
+ARMG.US,D,20251001,000000,11.16,12.4699,11.15,12.36,588169,0
+ARMG.US,D,20251002,000000,12.475,12.67,12.17,12.59,211044,0
+ARMG.US,D,20251003,000000,12.7,12.98,12.38,12.6853,191171,0
+ARMG.US,D,20251006,000000,13.18,13.99,13.01,13.26,328069,0
+ARMG.US,D,20251007,000000,13.46,14.09,12.965,13.77,631131,0
+ARMG.US,D,20251008,000000,13.61,15.36,13.3,15.1119,672768,0
+ARMG.US,D,20251009,000000,14.6,15.9896,14.1,15.75,1100331,0
+ARMG.US,D,20251010,000000,15.65,15.89,12.55,12.81,1266196,0
+ARMG.US,D,20251013,000000,13.86,16.19,13.21,15.69,827959,0
+ARMG.US,D,20251014,000000,15.65,17.21,14.89,14.95,1451477,0
+ARMG.US,D,20251015,000000,15.73,16,14.79,15.42,593659,0
+ARMG.US,D,20251016,000000,16.03,16.39,15.0608,15.54,555618,0
+ARMG.US,D,20251017,000000,15.25,15.25,14.15,14.47,326202,0
+ARMG.US,D,20251020,000000,14.87,15.77,14.78,15.49,316848,0
+ARMG.US,D,20251021,000000,15.42,15.93,14.7,15.1,499195,0
+ARMG.US,D,20251022,000000,14.87,15.38,13.62,14.44,341941,0
+ARMG.US,D,20251023,000000,14.23,15.085,14.23,14.6333,223731,0
+ARMG.US,D,20251024,000000,15.24,15.95,15.18,15.32,317902,0
+ARMG.US,D,20251027,000000,16.04,17.56,16,16.7,926636,0
+ARMG.US,D,20251028,000000,16.71,16.8,15.68,15.7007,376844,0
+ARMG.US,D,20251029,000000,16.1,16.38,15.05,15.2388,322767,0
+ARMG.US,D,20251030,000000,14.82,14.92,14.29,14.29,205017,0
+ARMG.US,D,20251031,000000,14.79,15.39,14.556,15.06,256092,0
+ARMG.US,D,20251103,000000,15.35,15.69,14.8,14.83,232314,0
+ARMG.US,D,20251104,000000,13.74,14.3493,13.4,13.46,276571,0
+ARMG.US,D,20251105,000000,13.12,14.02,12.73,13.354,584934,0
+ARMG.US,D,20251106,000000,14.54,14.54,12.51,13.02,962724,0
+ARMG.US,D,20251107,000000,12.36,12.4653,11.1,12.08,301867,0
+ARMG.US,D,20251110,000000,13.09,13.1,12.4,12.45,194988,0
+ARMG.US,D,20251111,000000,12.02,12.02,11.15,11.62,147013,0
+ARMG.US,D,20251112,000000,11.92,11.94,11.19,11.4498,86253,0
+ARMG.US,D,20251113,000000,11.15,11.27,9.87,10.17,220741,0
+ARMG.US,D,20251114,000000,9.6,10.627,9.4,10.0602,206198,0
+ARMG.US,D,20251117,000000,10.095,10.64,9.87,10.14,169413,0
+ARMG.US,D,20251118,000000,9.82,9.9781,9.14,9.5333,148887,0
+ARMG.US,D,20251119,000000,9.69,9.88,9.36,9.6459,146201,0
+ARMG.US,D,20251120,000000,10.44,10.52,8.9218,8.9916,296459,0
+ARMG.US,D,20251121,000000,8.89,9.09,8.02,8.8861,256748,0
+ARMG.US,D,20251124,000000,9.05,9.47,9.02,9.3127,169594,0
+ARMG.US,D,20251125,000000,8.92,8.92,8.24,8.8515,186626,0
+ARMG.US,D,20251126,000000,9.14,9.267,8.98,9.0151,121934,0
+ARMG.US,D,20251128,000000,9.16,9.37,9,9.3468,98613,0
+ARMG.US,D,20251201,000000,9.06,9.5,9.04,9.2981,136357,0
+ARMG.US,D,20251202,000000,9.43,9.89,9.43,9.4977,134943,0
+ARMG.US,D,20251203,000000,9.56,9.91,9.4415,9.8749,174383,0
+ARMG.US,D,20251204,000000,9.94,10.16,9.75,10.026,254985,0
+ARMG.US,D,20251205,000000,10.5,10.55,10.08,10.1654,163176,0
+ARMG.US,D,20251208,000000,10.34,10.44,9.76,9.93,106819,0
+ARMG.US,D,20251209,000000,9.76,10.2552,9.76,10.2552,107420,0
+ARMG.US,D,20251210,000000,10.23,10.37,9.98,10.19,67783,0
+ARMG.US,D,20251211,000000,9.75,9.75,8.98,9.43,141700,0
+ARMG.US,D,20251212,000000,9.3,9.48,8.62,8.68,177277,0
+ARMG.US,D,20251215,000000,8.04,8.35,7.64,7.79,176125,0
+ARMG.US,D,20251216,000000,7.65,7.65,7,7.39,217276,0
+ARMG.US,D,20251217,000000,7.42,7.44,6.36,6.6,165834,0
+ARMG.US,D,20251218,000000,6.97,6.97,6.464,6.47,154558,0
+ARMG.US,D,20251219,000000,6.54,6.65,6.46,6.51,210812,0
+ARMG.US,D,20251222,000000,6.8,6.88,6.3771,6.44,339687,0
+ARMG.US,D,20251223,000000,6.36,6.36,6.08,6.27,232083,0
+ARMG.US,D,20251224,000000,6.27,6.29,6.1219,6.23,115898,0
+ARMG.US,D,20251226,000000,6.19,6.2,6.06,6.08,160211,0
+ARMG.US,D,20251229,000000,5.93,6.18,5.89,6.11,195109,0
+ARMG.US,D,20251230,000000,5.87,5.9799,5.82,5.87,321654,0
+ARMG.US,D,20251231,000000,5.85,5.9336,5.69,5.7,338998,0
+ARMG.US,D,20260102,000000,6.09,6.4075,6.06,6.26,730973,0
+ARMG.US,D,20260105,000000,6.88,7.08,6.3866,6.4,678068,0
+ARMG.US,D,20260106,000000,6.59,6.59,6.28,6.34,246347,0
+ARMG.US,D,20260107,000000,6.23,6.5,6.14,6.35,463601,0
+ARMG.US,D,20260108,000000,6.35,6.35,5.79,6.07,411914,0
+ARMG.US,D,20260109,000000,6.12,6.13,5.67,5.92,250284,0
+ARMG.US,D,20260112,000000,5.8,5.89,5.65,5.84,505952,0
+ARMG.US,D,20260113,000000,5.61,5.9,5.3,5.49,614464,0
+ARMG.US,D,20260114,000000,5.37,5.37,4.91,5.2,686098,0
+ARMG.US,D,20260115,000000,5.52,5.587,5.19,5.22,786710,0
+ARMG.US,D,20260116,000000,5.37,5.48,5.22,5.27,584817,0
+ARMG.US,D,20260120,000000,5.15,5.75,5.141,5.41,619778,0
+ARMG.US,D,20260121,000000,5.82,6.42,5.82,6.09,2684798,0
+ARMG.US,D,20260122,000000,6.83,7.1,6.6,6.65,1436240,0
+ARMG.US,D,20260123,000000,6.84,6.915,6.12,6.29,1159793,0
+ARMG.US,D,20260126,000000,6.335,6.335,6.0704,6.15,493628,0
+ARMG.US,D,20260127,000000,6.32,6.4299,6.1,6.17,575760,0
+ARMG.US,D,20260128,000000,6.17,6.25,5.545,5.63,1050553,0
+ARMG.US,D,20260129,000000,5.62,5.66,5.05,5.48,605087,0
+ARMG.US,D,20260130,000000,5.29,5.41,5.13,5.16,275055,0
+ARMG.US,D,20260202,000000,5.08,5.4299,5.08,5.32,447123,0
+ARMG.US,D,20260203,000000,5.41,5.52,4.78,5.08,943799,0
+ARMG.US,D,20260204,000000,5.16,5.4296,4.937,5.14,1359826,0
+ARMG.US,D,20260205,000000,4.98,6.07,4.635,5.67,4694212,0
+ARMG.US,D,20260206,000000,5.84,7.02,5.84,6.98,1656589,0
+ARMG.US,D,20260209,000000,6.56,7.1466,6.37,7.07,1210897,0
+ARMG.US,D,20260210,000000,7.08,7.795,7.08,7.23,1766526,0
+ARMG.US,D,20260211,000000,7.44,7.64,7.14,7.16,1240864,0
+ARMG.US,D,20260212,000000,7.14,7.47,6.65,6.79,1508369,0
+ARMG.US,D,20260213,000000,6.56,7.3628,6.56,7.15,1164355,0
+ARMG.US,D,20260217,000000,7.01,7.325,6.6,7.32,1125252,0
+ARMG.US,D,20260218,000000,7.51,7.71,7.2201,7.35,1010313,0

daily/us/nasdaq etfs/asmg.us.txt ADDED Viewed

	@@ -0,0 +1,275 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMG.US,D,20250115,000000,15.42,15.68,14.9129,14.9129,2346,0
+ASMG.US,D,20250116,000000,16.28,16.77,15.899,15.92,31076,0
+ASMG.US,D,20250117,000000,16.4,16.4,15.979,16.15,15359,0
+ASMG.US,D,20250121,000000,16.409,16.57,16.24,16.44,9926,0
+ASMG.US,D,20250122,000000,17.1,17.265,16.59,16.59,15481,0
+ASMG.US,D,20250123,000000,15.47,15.8,15.05,15.71,29388,0
+ASMG.US,D,20250124,000000,15.7,15.7,15.01,15.1,22004,0
+ASMG.US,D,20250127,000000,12.64,13.36,12.64,13.36,71395,0
+ASMG.US,D,20250128,000000,12.91,13.449,12.35,13.1,100610,0
+ASMG.US,D,20250129,000000,14.76,14.76,13.89,14.1625,220523,0
+ASMG.US,D,20250130,000000,15.29,15.44,14.93,15.16,77250,0
+ASMG.US,D,20250131,000000,15.59,15.87,15.171,15.24,43264,0
+ASMG.US,D,20250203,000000,14.37,15.05,14.3404,14.91,37671,0
+ASMG.US,D,20250204,000000,15.17,15.3,14.88,14.91,19586,0
+ASMG.US,D,20250205,000000,14.8,15.35,14.54,15.35,76072,0
+ASMG.US,D,20250206,000000,15.16,15.31,15.06,15.22,28751,0
+ASMG.US,D,20250207,000000,15.16,15.281,14.59,14.74,46192,0
+ASMG.US,D,20250210,000000,15.06,15.4284,15.06,15.39,20108,0
+ASMG.US,D,20250211,000000,15.45,15.81,15.43,15.81,26910,0
+ASMG.US,D,20250212,000000,15.1,15.9261,15.1,15.9,141748,0
+ASMG.US,D,20250213,000000,15.93,16.77,15.86,16.77,38444,0
+ASMG.US,D,20250214,000000,16.8286,16.8286,15.56,15.69,79807,0
+ASMG.US,D,20250218,000000,15.94,15.95,15.18,15.35,68919,0
+ASMG.US,D,20250219,000000,15.37,15.69,15.32,15.35,23276,0
+ASMG.US,D,20250220,000000,15.66,15.755,15.2,15.29,52953,0
+ASMG.US,D,20250221,000000,15.38,15.38,14.9,15.02,32241,0
+ASMG.US,D,20250224,000000,15.36,15.57,14.9599,14.9599,49605,0
+ASMG.US,D,20250225,000000,14.8604,15.02,14.621,14.74,72613,0
+ASMG.US,D,20250226,000000,15.3,15.556,15.18,15.43,11837,0
+ASMG.US,D,20250227,000000,15.3,15.3,13.37,13.38,34361,0
+ASMG.US,D,20250228,000000,13.6752,13.92,13.431,13.81,11374,0
+ASMG.US,D,20250303,000000,13.96,14.66,13.18,13.47,43058,0
+ASMG.US,D,20250304,000000,13.47,14.2,13.191,13.74,35349,0
+ASMG.US,D,20250305,000000,14.68,14.99,14.2104,14.96,32402,0
+ASMG.US,D,20250306,000000,14.13,14.51,13.88,13.95,17836,0
+ASMG.US,D,20250307,000000,14.4,14.64,13.97,14.62,62167,0
+ASMG.US,D,20250310,000000,13.2204,13.24,12.44,12.65,64341,0
+ASMG.US,D,20250311,000000,13.02,13.18,12.6006,12.93,32388,0
+ASMG.US,D,20250312,000000,13.2938,13.535,13.22,13.38,15189,0
+ASMG.US,D,20250313,000000,13.23,13.43,12.85,13.09,15281,0
+ASMG.US,D,20250314,000000,13.65,14,13.54,13.77,9872,0
+ASMG.US,D,20250317,000000,13.98,14.5141,13.98,14.37,12962,0
+ASMG.US,D,20250318,000000,14.24,14.4948,14.08,14.42,4034,0
+ASMG.US,D,20250319,000000,14.32,14.97,14.28,14.59,9911,0
+ASMG.US,D,20250320,000000,14.19,14.54,14.19,14.54,3204,0
+ASMG.US,D,20250321,000000,13.65,14.015,13.6401,13.84,10073,0
+ASMG.US,D,20250324,000000,14.25,14.4,14.25,14.25,18484,0
+ASMG.US,D,20250325,000000,14.44,14.4796,14.22,14.22,9622,0
+ASMG.US,D,20250326,000000,13.8,13.92,13.255,13.4,36916,0
+ASMG.US,D,20250327,000000,13.1596,13.18,12.79,12.82,30222,0
+ASMG.US,D,20250328,000000,12.6,12.6,12.17,12.19,43883,0
+ASMG.US,D,20250331,000000,11.58,11.7992,11.469,11.77,26259,0
+ASMG.US,D,20250401,000000,11.83,12.01,11.57,11.89,16941,0
+ASMG.US,D,20250402,000000,11.83,12.07,11.7965,11.97,25862,0
+ASMG.US,D,20250403,000000,11.25,11.32,10.36,10.36,39720,0
+ASMG.US,D,20250404,000000,10.34,10.37,9.52,9.76,49886,0
+ASMG.US,D,20250407,000000,9.09,11.14,8.93,10.03,38533,0
+ASMG.US,D,20250408,000000,10.505,10.7497,9,9.4,55585,0
+ASMG.US,D,20250409,000000,10.07,12.35,9.82,12.25,55577,0
+ASMG.US,D,20250410,000000,11.19,11.305,10.41,10.94,35097,0
+ASMG.US,D,20250411,000000,11.12,11.63,11.05,11.56,45690,0
+ASMG.US,D,20250414,000000,11.83,11.93,11.3861,11.72,24297,0
+ASMG.US,D,20250415,000000,11.96,12.15,11.88,12.13,72115,0
+ASMG.US,D,20250416,000000,10.75,10.98,9.96,10.36,94357,0
+ASMG.US,D,20250417,000000,10.67,10.73,10.43,10.52,19706,0
+ASMG.US,D,20250421,000000,9.99,10.06,9.655,10.01,11124,0
+ASMG.US,D,20250422,000000,10.4766,10.63,10.31,10.425,13663,0
+ASMG.US,D,20250423,000000,11.1,11.3,10.966,11.06,31047,0
+ASMG.US,D,20250424,000000,11.38,11.72,11.265,11.59,18236,0
+ASMG.US,D,20250425,000000,11.32,11.81,11.24,11.67,12595,0
+ASMG.US,D,20250428,000000,11.6,11.6,11.2,11.57,8480,0
+ASMG.US,D,20250429,000000,11.39,11.64,11.35,11.35,20759,0
+ASMG.US,D,20250430,000000,10.9527,11.41,10.9459,11.41,8536,0
+ASMG.US,D,20250501,000000,11.4145,11.51,11.27,11.4,8714,0
+ASMG.US,D,20250502,000000,12,12.31,12,12.16,28754,0
+ASMG.US,D,20250505,000000,11.92,12.1568,11.91,11.91,22056,0
+ASMG.US,D,20250506,000000,11.7409,12.0004,11.7409,11.78,9508,0
+ASMG.US,D,20250507,000000,12.0006,12.5,11.97,12.5,12131,0
+ASMG.US,D,20250508,000000,12.94,13,12.73,12.78,17531,0
+ASMG.US,D,20250509,000000,12.82,12.82,12.64,12.67,11764,0
+ASMG.US,D,20250512,000000,13.62,14.39,13.57,14.07,23918,0
+ASMG.US,D,20250513,000000,14.1,14.819,14.1,14.76,37352,0
+ASMG.US,D,20250514,000000,14.86,15.08,14.85,14.96,27489,0
+ASMG.US,D,20250515,000000,14.81,14.899,14.45,14.67,30409,0
+ASMG.US,D,20250516,000000,14.35,14.35,13.97,14.21,25711,0
+ASMG.US,D,20250519,000000,13.83,14.21,13.83,14.21,15050,0
+ASMG.US,D,20250520,000000,14.04,14.2,13.91,14.2,23206,0
+ASMG.US,D,20250521,000000,14.22,14.379,13.711,13.84,49935,0
+ASMG.US,D,20250522,000000,13.69,14.06,13.64,14.06,7830,0
+ASMG.US,D,20250523,000000,13.29,13.64,13.19,13.64,8567,0
+ASMG.US,D,20250527,000000,14.19,14.56,14.19,14.45,25589,0
+ASMG.US,D,20250528,000000,14.319,14.32,14,14.075,18272,0
+ASMG.US,D,20250529,000000,14.51,14.51,13.99,14.02,28162,0
+ASMG.US,D,20250530,000000,13.89,13.9884,13.165,13.68,26946,0
+ASMG.US,D,20250602,000000,13.54,14.02,13.54,14.02,17657,0
+ASMG.US,D,20250603,000000,13.44,14.07,13.44,14,34558,0
+ASMG.US,D,20250604,000000,14.19,14.19,13.81,13.89,6053,0
+ASMG.US,D,20250605,000000,14.22,14.31,13.92,14.06,18591,0
+ASMG.US,D,20250606,000000,14.34,14.5558,14.1,14.1,19616,0
+ASMG.US,D,20250609,000000,14.63,15.29,14.6207,14.83,34674,0
+ASMG.US,D,20250610,000000,15.23,15.55,15.18,15.44,43919,0
+ASMG.US,D,20250611,000000,15.7,15.9094,15.28,15.43,41870,0
+ASMG.US,D,20250612,000000,15.46,15.6,15.33,15.44,16401,0
+ASMG.US,D,20250613,000000,14.7,14.88,14.451,14.56,36870,0
+ASMG.US,D,20250616,000000,14.69,15.14,14.67,14.95,40075,0
+ASMG.US,D,20250617,000000,14.66,14.89,14.34,14.34,20557,0
+ASMG.US,D,20250618,000000,14.6044,14.68,14.335,14.42,25682,0
+ASMG.US,D,20250620,000000,14.62,14.75,13.595,14.28,36787,0
+ASMG.US,D,20250623,000000,14.54,15.2,14.54,15.2,42235,0
+ASMG.US,D,20250624,000000,15.5,16.43,15.5,16.43,78718,0
+ASMG.US,D,20250625,000000,16.58,16.63,16.2,16.44,37003,0
+ASMG.US,D,20250626,000000,15.91,15.91,15.45,15.75,53460,0
+ASMG.US,D,20250627,000000,15.94,16.07,15.45,15.61,27052,0
+ASMG.US,D,20250630,000000,15.71,15.92,15.63,15.92,24483,0
+ASMG.US,D,20250701,000000,15.39,15.64,15.1804,15.51,17438,0
+ASMG.US,D,20250702,000000,14.92,15.82,14.8157,15.75,27843,0
+ASMG.US,D,20250703,000000,15.27,15.67,15.27,15.49,19816,0
+ASMG.US,D,20250707,000000,15.25,15.545,15.2,15.21,28667,0
+ASMG.US,D,20250708,000000,15,15.7031,14.961,15.52,19936,0
+ASMG.US,D,20250709,000000,15.5,15.79,15.5,15.66,31325,0
+ASMG.US,D,20250710,000000,16.15,16.156,15.7235,15.92,41914,0
+ASMG.US,D,20250711,000000,15.69,15.87,15.66,15.87,31681,0
+ASMG.US,D,20250714,000000,15.7,16.2496,15.41,16.02,105531,0
+ASMG.US,D,20250715,000000,16.63,16.79,16.34,16.69,132293,0
+ASMG.US,D,20250716,000000,13.91,14.13,12.945,13.88,3788815,0
+ASMG.US,D,20250717,000000,13.61,13.9406,13.4205,13.54,2631011,0
+ASMG.US,D,20250718,000000,13.75,13.76,13.12,13.14,1722804,0
+ASMG.US,D,20250721,000000,13.02,13.0681,12.59,12.62,1162832,0
+ASMG.US,D,20250722,000000,12.55,12.56,11.9436,12.13,1194717,0
+ASMG.US,D,20250723,000000,12.44,12.5707,12.2036,12.48,600163,0
+ASMG.US,D,20250724,000000,12.68,12.82,12.52,12.74,771186,0
+ASMG.US,D,20250725,000000,12.2,12.32,12.1,12.28,704076,0
+ASMG.US,D,20250728,000000,13.11,13.11,12.86,12.93,1053580,0
+ASMG.US,D,20250729,000000,12.7,12.83,12.4401,12.53,792841,0
+ASMG.US,D,20250730,000000,12.51,12.72,12.45,12.66,332799,0
+ASMG.US,D,20250731,000000,12.15,12.15,11.61,11.74,671219,0
+ASMG.US,D,20250801,000000,11.55,11.65,11.31,11.53,365009,0
+ASMG.US,D,20250804,000000,11.7,11.85,11.65,11.85,218285,0
+ASMG.US,D,20250805,000000,11.72,11.72,11.35,11.5,243343,0
+ASMG.US,D,20250806,000000,11.45,11.6,11.3709,11.57,273487,0
+ASMG.US,D,20250807,000000,12.3,12.4,12.08,12.3,439144,0
+ASMG.US,D,20250808,000000,12.27,12.61,12.2,12.58,258009,0
+ASMG.US,D,20250811,000000,12.64,12.91,12.49,12.56,312259,0
+ASMG.US,D,20250812,000000,12.71,13.301,12.6695,13.25,838279,0
+ASMG.US,D,20250813,000000,13.58,13.77,13.46,13.73,530168,0
+ASMG.US,D,20250814,000000,13.45,13.78,13.35,13.71,597875,0
+ASMG.US,D,20250815,000000,13.12,13.4196,13.0301,13.23,230217,0
+ASMG.US,D,20250818,000000,13.16,13.43,13.16,13.4,181507,0
+ASMG.US,D,20250819,000000,13.57,13.7,13.21,13.27,254133,0
+ASMG.US,D,20250820,000000,13.49,13.62,13.1,13.47,278301,0
+ASMG.US,D,20250821,000000,13.14,13.18,12.86,12.99,118365,0
+ASMG.US,D,20250822,000000,13.17,13.871,13.15,13.62,268282,0
+ASMG.US,D,20250825,000000,13.65,13.75,13.55,13.61,161795,0
+ASMG.US,D,20250826,000000,13.79,13.94,13.68,13.92,200281,0
+ASMG.US,D,20250827,000000,13.81,14.19,13.79,14.16,258901,0
+ASMG.US,D,20250828,000000,14.2,14.29,13.8418,13.9,130453,0
+ASMG.US,D,20250829,000000,13.55,13.55,13.0698,13.17,148380,0
+ASMG.US,D,20250902,000000,12.23,12.61,12.2104,12.55,244695,0
+ASMG.US,D,20250903,000000,12.77,12.9697,12.71,12.93,129557,0
+ASMG.US,D,20250904,000000,12.9,13.62,12.89,13.48,168936,0
+ASMG.US,D,20250905,000000,14.23,14.56,13.95,14.5,388323,0
+ASMG.US,D,20250908,000000,14.83,15.13,14.7,15.04,349340,0
+ASMG.US,D,20250909,000000,15.06,15.39,14.946,15.36,143997,0
+ASMG.US,D,20250910,000000,15.45,15.52,14.8371,14.89,194085,0
+ASMG.US,D,20250911,000000,15.14,15.5,15.14,15.3,133042,0
+ASMG.US,D,20250912,000000,15.52,15.73,15.3918,15.68,117692,0
+ASMG.US,D,20250915,000000,16.47,17.7735,16.47,17.72,309636,0
+ASMG.US,D,20250916,000000,18.25,18.3187,17.7401,18.15,304606,0
+ASMG.US,D,20250917,000000,17.75,18.15,17.47,17.93,228408,0
+ASMG.US,D,20250918,000000,20.25,20.63,19.725,20.16,444203,0
+ASMG.US,D,20250919,000000,20.15,20.62,20.1,20.33,151672,0
+ASMG.US,D,20250922,000000,21.64,21.77,21.305,21.45,278655,0
+ASMG.US,D,20250923,000000,21.75,22.329,21.4,21.75,166795,0
+ASMG.US,D,20250924,000000,21.14,21.25,20.7101,20.96,242730,0
+ASMG.US,D,20250925,000000,20.59,21.21,20.55,21.1,162981,0
+ASMG.US,D,20250926,000000,20.97,21.28,20.77,21.11,51934,0
+ASMG.US,D,20250929,000000,21.7,22.05,21.62,21.62,160726,0
+ASMG.US,D,20250930,000000,21.92,22.205,21.67,21.89,147444,0
+ASMG.US,D,20251001,000000,21.74,23.5861,21.74,23.48,223907,0
+ASMG.US,D,20251002,000000,25.17,25.17,24.35,24.72,140366,0
+ASMG.US,D,20251003,000000,24.73,25.13,24.5,24.79,108200,0
+ASMG.US,D,20251006,000000,25.25,26.0699,25.18,25.35,165434,0
+ASMG.US,D,20251007,000000,25.37,25.39,23.3,23.32,202319,0
+ASMG.US,D,20251008,000000,22.17,22.8269,22.17,22.63,182394,0
+ASMG.US,D,20251009,000000,22.55,22.62,21.95,22.29,103297,0
+ASMG.US,D,20251010,000000,21.87,22.0805,20.25,20.3,272487,0
+ASMG.US,D,20251013,000000,21.89,22.4,21.63,22.4,169670,0
+ASMG.US,D,20251014,000000,21.65,22.76,21.53,22.26,317787,0
+ASMG.US,D,20251015,000000,24.38,24.57,22.8,23.48,590638,0
+ASMG.US,D,20251016,000000,24.73,25.2844,23.5911,23.96,201663,0
+ASMG.US,D,20251017,000000,23.92,24.5237,23.7,24.33,95674,0
+ASMG.US,D,20251020,000000,24.52,25.435,24.5,24.94,94007,0
+ASMG.US,D,20251021,000000,24.66,24.7,24.07,24.09,50403,0
+ASMG.US,D,20251022,000000,24.14,24.486202,22.88,23.45,91885,0
+ASMG.US,D,20251023,000000,23.205,24.7995,23.205,24.6353,76922,0
+ASMG.US,D,20251024,000000,24.67,24.878,24.37,24.4259,47486,0
+ASMG.US,D,20251027,000000,25.17,25.69,25.17,25.61,86971,0
+ASMG.US,D,20251028,000000,25.54,25.62,25.28,25.31,61149,0
+ASMG.US,D,20251029,000000,26.23,26.58,26.03,26.23,102560,0
+ASMG.US,D,20251030,000000,26.4,27,26.2799,26.4888,111292,0
+ASMG.US,D,20251031,000000,26.31,26.31,25.3,25.6,88090,0
+ASMG.US,D,20251103,000000,25.88,26.2201,25.87,25.99,38315,0
+ASMG.US,D,20251104,000000,25.13,25.8199,24.19,24.2472,44393,0
+ASMG.US,D,20251105,000000,24.21,25.159,24.21,24.8905,75353,0
+ASMG.US,D,20251106,000000,24.65,24.7,24.05,24.1207,49083,0
+ASMG.US,D,20251107,000000,24.16,24.263,22.641,23.57,79509,0
+ASMG.US,D,20251110,000000,24.46,24.69,23.7308,24.5901,36708,0
+ASMG.US,D,20251111,000000,24.2603,24.2603,23.5725,23.76,22448,0
+ASMG.US,D,20251112,000000,24.29,24.47,23.94,24.3775,27398,0
+ASMG.US,D,20251113,000000,24.55,24.565,23.2,23.5877,39073,0
+ASMG.US,D,20251114,000000,22.15,23.5051,21.86,22.94,80043,0
+ASMG.US,D,20251117,000000,22.86,23.8,22.86,23.5203,55530,0
+ASMG.US,D,20251118,000000,23.275,23.405,22.458,22.8896,38693,0
+ASMG.US,D,20251119,000000,22.96,24.62,22.96,24.4906,87553,0
+ASMG.US,D,20251120,000000,24.65,24.95,21.4819,21.67,172950,0
+ASMG.US,D,20251121,000000,20.87,21.5496,20.17,21.0505,72268,0
+ASMG.US,D,20251124,000000,21.53,22.2,21.53,21.9207,60994,0
+ASMG.US,D,20251125,000000,22.29,22.74,21.42,22.6579,49559,0
+ASMG.US,D,20251126,000000,24.2,24.85,24.2,24.31,98468,0
+ASMG.US,D,20251128,000000,24.25,25.17,24.0535,25.1,54423,0
+ASMG.US,D,20251201,000000,25,26.6247,24.97,26.54,115855,0
+ASMG.US,D,20251202,000000,26.57,27.68,26.55,27.44,127027,0
+ASMG.US,D,20251203,000000,27.5,29.12,27.3347,29.12,101692,0
+ASMG.US,D,20251204,000000,28.26,28.4398,27,27.42,106985,0
+ASMG.US,D,20251205,000000,28.15,28.3276,26.9,26.9433,47951,0
+ASMG.US,D,20251208,000000,27.8,28.65,27.7,28.03,27614,0
+ASMG.US,D,20251209,000000,27.24,27.67,27.1501,27.5,26084,0
+ASMG.US,D,20251210,000000,27.51,28.037,26.89,27.93,45021,0
+ASMG.US,D,20251211,000000,27.52,28.1139,26.84,28,39129,0
+ASMG.US,D,20251212,000000,27.35,27.57,25.78,25.9267,56659,0
+ASMG.US,D,20251215,000000,26.24,26.5904,25.96,26.31,45729,0
+ASMG.US,D,20251216,000000,25.9416,26.1856,25.201,25.62,41929,0
+ASMG.US,D,20251217,000000,25.06,25.11,22.54,22.74,101402,0
+ASMG.US,D,20251218,000000,24.14,24.364,23.72,23.72,49606,0
+ASMG.US,D,20251219,000000,24.13,24.8999,24.13,24.5505,56447,0
+ASMG.US,D,20251222,000000,25.01,25.01,24.37,24.5946,28929,0
+ASMG.US,D,20251223,000000,24.72,24.92,24.64,24.92,18587,0
+ASMG.US,D,20251224,000000,24.7516,25.0127,24.735,25.0127,12843,0
+ASMG.US,D,20251226,000000,25.04,25.453,24.86,25.3281,29818,0
+ASMG.US,D,20251229,000000,24.96,25.2922,24.76,25.0038,23463,0
+ASMG.US,D,20251230,000000,23.32,23.412,22.7,22.78,75709,0
+ASMG.US,D,20251231,000000,22.99,23.0699,22.59,22.59,26411,0
+ASMG.US,D,20260102,000000,25.15,26.94,25.15,26.52,240028,0
+ASMG.US,D,20260105,000000,28.89,29.9672,28.7362,29.51,261845,0
+ASMG.US,D,20260106,000000,29.29,30.3,29.29,30.1,201046,0
+ASMG.US,D,20260107,000000,29.54,29.78,28.99,29.41,105721,0
+ASMG.US,D,20260108,000000,28.81,29.06,26.99,27.84,103131,0
+ASMG.US,D,20260109,000000,29.615,31.7887,29.0985,31.43,136222,0
+ASMG.US,D,20260112,000000,30.78,31.9322,30.78,31.74,94111,0
+ASMG.US,D,20260113,000000,31.6,32.3142,31.17,31.245,62989,0
+ASMG.US,D,20260114,000000,30.91,31.38,30.3,30.9117,60247,0
+ASMG.US,D,20260115,000000,35.26,35.74,34.16,34.16,196208,0
+ASMG.US,D,20260116,000000,35.57,36.53,34.6001,35.59,170815,0
+ASMG.US,D,20260120,000000,33.83,35.1,33.3,33.74,207386,0
+ASMG.US,D,20260121,000000,34.28,36.23,33.85,35.54,152225,0
+ASMG.US,D,20260122,000000,37.28,37.45,36.36,37.45,282378,0
+ASMG.US,D,20260123,000000,36.48,37.25,35.71,36.99,147308,0
+ASMG.US,D,20260126,000000,37.01,38.7203,37.01,38.28,242559,0
+ASMG.US,D,20260127,000000,38.48,41.584,38.48,40.665,480031,0
+ASMG.US,D,20260128,000000,42.5,42.6,37.92,38.9,1158767,0
+ASMG.US,D,20260129,000000,40.58,41.22,37.5311,40.57,471406,0
+ASMG.US,D,20260130,000000,39.38,41.08,38.36,38.63,225681,0
+ASMG.US,D,20260202,000000,37.22,40.29,37.22,39.59,277854,0
+ASMG.US,D,20260203,000000,39.67,39.99,35.83,37.19,193218,0
+ASMG.US,D,20260204,000000,37.2,37.6,32.97,34.2,181622,0
+ASMG.US,D,20260205,000000,33.5,35.5795,33.24,34.83,194631,0
+ASMG.US,D,20260206,000000,35.97,38.03,35.97,38.02,122144,0
+ASMG.US,D,20260209,000000,37.9,39.1694,37.63,38.83,133612,0
+ASMG.US,D,20260210,000000,39.34,39.34,37.91,37.91,48407,0
+ASMG.US,D,20260211,000000,39.26,39.97,37.7956,39.23,85012,0
+ASMG.US,D,20260212,000000,39.29,39.31,36.77,37.51,114747,0
+ASMG.US,D,20260213,000000,37.75,39,37.2666,37.4679,109951,0
+ASMG.US,D,20260217,000000,37,38.72,36.4,38.3,43204,0
+ASMG.US,D,20260218,000000,38.94,41.25,38.89,40.865,157927,0

daily/us/nasdaq etfs/aumi.us.txt ADDED Viewed

	@@ -0,0 +1,546 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUMI.US,D,20231214,000000,27.45,27.45,27.165,27.165,300,0
+AUMI.US,D,20231215,000000,26.99,27.01,26.8463,26.8463,200,0
+AUMI.US,D,20231218,000000,27.19,27.19,27.08,27.1113,204,0
+AUMI.US,D,20231219,000000,27.62,28.08,27.62,28.0506,14480,0
+AUMI.US,D,20231220,000000,28.1,28.16,27.42,27.4557,2587,0
+AUMI.US,D,20231221,000000,27.62,28.08,27.2,28.0522,601,0
+AUMI.US,D,20231222,000000,28.73,28.73,28.31,28.3115,1102,0
+AUMI.US,D,20231226,000000,28.32,28.42,28.32,28.3802,800,0
+AUMI.US,D,20231227,000000,28.54,28.58,28.54,28.5607,301,0
+AUMI.US,D,20231228,000000,28.38,28.38,27.64,27.7811,2301,0
+AUMI.US,D,20231229,000000,27.61,27.61,27.29,27.3817,2800,0
+AUMI.US,D,20240102,000000,27.432,27.432,26.959,26.959,205,0
+AUMI.US,D,20240103,000000,26.02,26.02,25.8329,25.8329,4100,0
+AUMI.US,D,20240104,000000,25.78,25.98,25.7253,25.7253,905,0
+AUMI.US,D,20240105,000000,25.8,26.28,25.72,25.7868,2400,0
+AUMI.US,D,20240108,000000,25.51,25.745,25.49,25.745,1500,0
+AUMI.US,D,20240109,000000,25.8,25.8,25.5684,25.5684,1996,0
+AUMI.US,D,20240110,000000,25.59,25.6724,25.55,25.6724,1700,0
+AUMI.US,D,20240111,000000,25.57,25.57,25.23,25.3931,3203,0
+AUMI.US,D,20240112,000000,26.36,26.66,26.36,26.423,5915,0
+AUMI.US,D,20240116,000000,25.66,25.66,25.0185,25.0185,5111,0
+AUMI.US,D,20240117,000000,24.72,24.72,24.51,24.6889,800,0
+AUMI.US,D,20240118,000000,25.26,25.26,24.72,24.8275,900,0
+AUMI.US,D,20240119,000000,24.99,24.99,24.66,24.89,228,0
+AUMI.US,D,20240122,000000,24.69,24.715,24.69,24.715,201,0
+AUMI.US,D,20240123,000000,24.8,25.37,24.8,25.3584,1749,0
+AUMI.US,D,20240124,000000,26.08,26.08,25.0949,25.0949,3202,0
+AUMI.US,D,20240125,000000,25.89,25.89,25.545,25.6676,200,0
+AUMI.US,D,20240126,000000,25.79,25.79,25.5,25.57,1501,0
+AUMI.US,D,20240129,000000,25.48,25.48,25.282,25.39,279,0
+AUMI.US,D,20240130,000000,25.74,25.74,25.29,25.3982,800,0
+AUMI.US,D,20240131,000000,25.54,25.8,25.17,25.1832,4100,0
+AUMI.US,D,20240201,000000,25.23,26.36,25.23,26.36,4101,0
+AUMI.US,D,20240202,000000,25.48,25.48,24.99,25.34,4705,0
+AUMI.US,D,20240205,000000,24.79,24.79,24.56,24.6102,2200,0
+AUMI.US,D,20240206,000000,25.015,25.015,24.88,24.935,201,0
+AUMI.US,D,20240207,000000,24.805,24.805,24.7083,24.7083,906,0
+AUMI.US,D,20240208,000000,24.66,24.66,24.61,24.625,801,0
+AUMI.US,D,20240209,000000,24.55,24.55,24.22,24.44,1402,0
+AUMI.US,D,20240212,000000,24.29,24.68,24.29,24.64,2702,0
+AUMI.US,D,20240213,000000,23.78,23.86,23.5019,23.5019,2304,0
+AUMI.US,D,20240214,000000,23.66,23.85,23.66,23.8354,201,0
+AUMI.US,D,20240215,000000,24.14,24.71,24.14,24.5886,2134,0
+AUMI.US,D,20240216,000000,24.79,24.79,24.56,24.6247,904,0
+AUMI.US,D,20240220,000000,24.99,24.99,24.7069,24.7069,200,0
+AUMI.US,D,20240221,000000,24.78,24.78,24.56,24.6331,908,0
+AUMI.US,D,20240222,000000,25.04,25.04,24.1358,24.1358,3103,0
+AUMI.US,D,20240223,000000,24.3,24.62,24.21,24.58,3301,0
+AUMI.US,D,20240226,000000,24.4,24.4,24.15,24.15,912,0
+AUMI.US,D,20240227,000000,24.29,24.29,24.0573,24.0573,200,0
+AUMI.US,D,20240228,000000,23.82,23.87,23.7461,23.7461,202,0
+AUMI.US,D,20240229,000000,24.29,24.3,24.215,24.215,1701,0
+AUMI.US,D,20240301,000000,24.45,25.7,24.25,25.4362,19902,0
+AUMI.US,D,20240304,000000,25.79,26.4408,25.78,26.4408,2401,0
+AUMI.US,D,20240305,000000,27.01,27.01,26.8817,26.8984,1102,0
+AUMI.US,D,20240306,000000,27.26,27.3938,27.13,27.3938,2902,0
+AUMI.US,D,20240307,000000,27.7,27.8,27.56,27.7242,8673,0
+AUMI.US,D,20240308,000000,28.04,28.04,27.7138,27.7138,216,0
+AUMI.US,D,20240311,000000,27.69,28.0081,27.65,28.0081,3659,0
+AUMI.US,D,20240312,000000,27.3,27.57,26.98,27.5224,2676,0
+AUMI.US,D,20240313,000000,27.53,28.16,27.53,28.0216,2200,0
+AUMI.US,D,20240314,000000,27.76,27.81,27.4428,27.4428,2544,0
+AUMI.US,D,20240315,000000,27.45,27.533,27.4,27.4969,1517,0
+AUMI.US,D,20240318,000000,27.59,27.59,27.2705,27.2705,590,0
+AUMI.US,D,20240319,000000,27.12,27.12,26.7973,26.7973,5211,0
+AUMI.US,D,20240320,000000,27.57,27.99,27.41,27.7928,6806,0
+AUMI.US,D,20240321,000000,28.26,28.26,27.5721,27.5721,6003,0
+AUMI.US,D,20240322,000000,27.64,27.64,27.2635,27.2635,2397,0
+AUMI.US,D,20240325,000000,27.68,28.07,27.68,27.86,3443,0
+AUMI.US,D,20240326,000000,28.46,28.46,27.97,27.97,2807,0
+AUMI.US,D,20240327,000000,28.23,29.1,28.23,28.95,4937,0
+AUMI.US,D,20240328,000000,29.31,29.6999,29.24,29.6082,2968,0
+AUMI.US,D,20240401,000000,30.28,30.33,29.67,29.9288,5957,0
+AUMI.US,D,20240402,000000,30.07,30.13,29.78,30.0027,7916,0
+AUMI.US,D,20240403,000000,30.16,30.83,30.16,30.7636,4048,0
+AUMI.US,D,20240404,000000,30.94,30.94,30.37,30.37,5889,0
+AUMI.US,D,20240405,000000,30.71,31.3072,30.71,31.28,3454,0
+AUMI.US,D,20240408,000000,31.65,31.65,30.53,31.2449,2604,0
+AUMI.US,D,20240409,000000,32.04,32.15,31.73,31.8304,12290,0
+AUMI.US,D,20240410,000000,30.72,31.0349,30.72,30.86,2956,0
+AUMI.US,D,20240411,000000,31.781,31.86,31.15,31.86,7721,0
+AUMI.US,D,20240412,000000,33.18,33.18,31.74,31.74,817,0
+AUMI.US,D,20240415,000000,31.74,31.74,30.44,30.44,17510,0
+AUMI.US,D,20240416,000000,30.55,30.61,30.18,30.58,2391,0
+AUMI.US,D,20240417,000000,31.45,31.45,30.89,31.1,3231,0
+AUMI.US,D,20240418,000000,31.46,31.46,30.94,30.94,1391,0
+AUMI.US,D,20240419,000000,31.59,31.72,31.5318,31.5318,5832,0
+AUMI.US,D,20240422,000000,30.47,30.7,30.05,30.41,5410,0
+AUMI.US,D,20240423,000000,29.87,30.51,29.87,30.39,2500,0
+AUMI.US,D,20240424,000000,30.39,30.67,30.36,30.67,967,0
+AUMI.US,D,20240425,000000,30.09,30.97,30.09,30.81,5865,0
+AUMI.US,D,20240426,000000,31.43,31.58,31.25,31.47,1115,0
+AUMI.US,D,20240429,000000,31.66,31.78,31.44,31.78,2069,0
+AUMI.US,D,20240430,000000,30.96,30.96,30.08,30.17,7911,0
+AUMI.US,D,20240501,000000,30.29,30.67,30.0582,30.23,4999,0
+AUMI.US,D,20240502,000000,30.12,30.48,29.97,30.48,1854,0
+AUMI.US,D,20240503,000000,30.6,30.6,30.29,30.35,241,0
+AUMI.US,D,20240506,000000,31,31.09,30.92,30.92,1033,0
+AUMI.US,D,20240507,000000,30.86,30.9975,30.8361,30.86,686,0
+AUMI.US,D,20240508,000000,30.94,30.99,30.7,30.99,976,0
+AUMI.US,D,20240509,000000,31.21,31.77,31.21,31.51,6381,0
+AUMI.US,D,20240510,000000,32.15,32.15,32.04,32.04,791,0
+AUMI.US,D,20240513,000000,31.99,31.99,31.45,31.58,1654,0
+AUMI.US,D,20240514,000000,31.87,32.09,31.87,32.0349,1025,0
+AUMI.US,D,20240515,000000,32.25,32.73,31.89,32.6188,2926,0
+AUMI.US,D,20240516,000000,33.25,33.25,32.31,32.31,1141,0
+AUMI.US,D,20240517,000000,32.69,33.36,32.69,33.3197,1411,0
+AUMI.US,D,20240520,000000,33.39,33.73,33.38,33.6477,2169,0
+AUMI.US,D,20240521,000000,33.67,33.67,33.3204,33.3808,736,0
+AUMI.US,D,20240522,000000,33.78,33.78,32.09,32.09,2919,0
+AUMI.US,D,20240523,000000,32.315,32.315,31.08,31.08,2038,0
+AUMI.US,D,20240524,000000,31.98,31.98,31.6601,31.7996,1799,0
+AUMI.US,D,20240528,000000,32.49,32.5419,32.085,32.5419,2125,0
+AUMI.US,D,20240529,000000,32.25,32.25,31.68,31.7369,2810,0
+AUMI.US,D,20240530,000000,31.88,32.14,31.66,32.1281,1292,0
+AUMI.US,D,20240531,000000,32.18,32.18,31.72,31.8603,1181,0
+AUMI.US,D,20240603,000000,31.61,31.89,31.61,31.855,2241,0
+AUMI.US,D,20240604,000000,31.06,31.07,30.88,31.043,2273,0
+AUMI.US,D,20240605,000000,31.12,31.82,31.12,31.82,2170,0
+AUMI.US,D,20240606,000000,31.84,32.7022,31.84,32.7022,2948,0
+AUMI.US,D,20240607,000000,31.14,31.16,30.1503,30.1503,5717,0
+AUMI.US,D,20240610,000000,30.43,30.8171,30.43,30.8171,273,0
+AUMI.US,D,20240611,000000,30.42,30.89,30.28,30.6332,4659,0
+AUMI.US,D,20240612,000000,31.09,31.09,30.6501,30.72,366,0
+AUMI.US,D,20240613,000000,30.89,30.89,29.9591,29.9591,468,0
+AUMI.US,D,20240614,000000,30.04,30.33,30.04,30.16,3174,0
+AUMI.US,D,20240617,000000,30.16,30.1666,30.16,30.1666,273,0
+AUMI.US,D,20240618,000000,30.28,30.8,30.28,30.45,1809,0
+AUMI.US,D,20240620,000000,31.23,31.6128,31.23,31.6128,967,0
+AUMI.US,D,20240621,000000,31.06,31.1,31.0487,31.0487,256,0
+AUMI.US,D,20240624,000000,31.37,31.39,31.16,31.3052,912,0
+AUMI.US,D,20240625,000000,30.94,31.78,30.935,30.9986,1001,0
+AUMI.US,D,20240626,000000,30.44,30.7891,30.43,30.7891,1930,0
+AUMI.US,D,20240627,000000,31.45,31.46,31.45,31.46,258,0
+AUMI.US,D,20240628,000000,31.6,31.6,31.14,31.23,829,0
+AUMI.US,D,20240701,000000,31.71,31.71,31.36,31.36,1117,0
+AUMI.US,D,20240702,000000,31.37,31.37,31.28,31.28,166,0
+AUMI.US,D,20240703,000000,32.11,32.6999,32.11,32.67,939,0
+AUMI.US,D,20240705,000000,33.13,33.97,32.94,33.97,2861,0
+AUMI.US,D,20240708,000000,33.2,33.56,32.8715,33.56,1433,0
+AUMI.US,D,20240709,000000,33.4,33.75,33.285,33.75,413,0
+AUMI.US,D,20240710,000000,34,34.58,34,34.58,1007,0
+AUMI.US,D,20240711,000000,35.8,35.8,34.8701,34.8701,298,0
+AUMI.US,D,20240712,000000,35.01,35.53,35.01,35.2075,770,0
+AUMI.US,D,20240715,000000,35.23,35.23,34.85,34.94,1235,0
+AUMI.US,D,20240716,000000,36.15,36.15,35.84,35.84,171,0
+AUMI.US,D,20240717,000000,35.79,35.79,35.0875,35.0875,149,0
+AUMI.US,D,20240718,000000,35.32,35.32,34.545,34.545,847,0
+AUMI.US,D,20240719,000000,33.74,34.24,33.74,34.2086,2724,0
+AUMI.US,D,20240722,000000,33.79,34.12,33.79,34.12,214,0
+AUMI.US,D,20240723,000000,34.29,34.29,33.9383,33.9383,235,0
+AUMI.US,D,20240724,000000,34.21,34.57,33.67,33.67,2093,0
+AUMI.US,D,20240725,000000,33.47,33.47,32.509,32.509,651,0
+AUMI.US,D,20240726,000000,32.9,32.9,32.8028,32.8028,151,0
+AUMI.US,D,20240729,000000,33.08,33.08,32.78,32.78,217,0
+AUMI.US,D,20240730,000000,33.06,33.06,33.03,33.03,249,0
+AUMI.US,D,20240731,000000,33.52,34.0109,33.52,34.0109,1103,0
+AUMI.US,D,20240801,000000,33.85,33.85,33.24,33.24,629,0
+AUMI.US,D,20240802,000000,33.88,33.88,32.7,32.7,331,0
+AUMI.US,D,20240805,000000,32.63,32.63,31.77,31.77,289,0
+AUMI.US,D,20240806,000000,31.69,31.7965,31.69,31.7965,259,0
+AUMI.US,D,20240807,000000,32.255,32.255,31.25,31.25,1067,0
+AUMI.US,D,20240808,000000,31.54,31.884,31.54,31.884,254,0
+AUMI.US,D,20240809,000000,33.07,33.07,32.38,32.48,408,0
+AUMI.US,D,20240812,000000,32.77,33.43,32.77,33.41,2976,0
+AUMI.US,D,20240813,000000,33.57,34.23,33.57,34.23,258,0
+AUMI.US,D,20240814,000000,34.49,34.49,33.75,33.96,1981,0
+AUMI.US,D,20240815,000000,33.76,34.03,33.76,33.88,272,0
+AUMI.US,D,20240816,000000,33.89,35.15,33.89,35.15,109,0
+AUMI.US,D,20240819,000000,35.42,35.8779,35.41,35.8375,2612,0
+AUMI.US,D,20240820,000000,36.193,36.193,36.12,36.18,1119,0
+AUMI.US,D,20240821,000000,36.043,36.53,36.043,36.53,1167,0
+AUMI.US,D,20240822,000000,36.45,36.55,35.55,36.03,1327,0
+AUMI.US,D,20240823,000000,35.23,36.11,35.23,36.11,433,0
+AUMI.US,D,20240826,000000,35.31,35.86,35.31,35.86,614,0
+AUMI.US,D,20240827,000000,35.42,35.7121,35.31,35.7121,344,0
+AUMI.US,D,20240828,000000,35.28,35.28,35,35.1,1504,0
+AUMI.US,D,20240829,000000,34.18,35.7788,34.18,35.52,1967,0
+AUMI.US,D,20240830,000000,35.36,35.36,35.1,35.1,294,0
+AUMI.US,D,20240903,000000,34.6,34.6,33.71,33.92,1223,0
+AUMI.US,D,20240904,000000,33.34,33.394,33.34,33.39,450,0
+AUMI.US,D,20240905,000000,34.09,34.22,34.03,34.22,1305,0
+AUMI.US,D,20240906,000000,33.76,33.76,32.85,32.85,189,0
+AUMI.US,D,20240909,000000,33.24,34.1,33.24,34.1,1281,0
+AUMI.US,D,20240910,000000,33.69,34.12,33.68,34.12,755,0
+AUMI.US,D,20240911,000000,33.935,34.62,33.935,34.62,626,0
+AUMI.US,D,20240912,000000,33.7,36.7,33.7,36.49,5417,0
+AUMI.US,D,20240913,000000,36.07,37.75,36.07,37.62,3937,0
+AUMI.US,D,20240916,000000,37.08,37.52,37.08,37.46,1622,0
+AUMI.US,D,20240917,000000,37.44,37.69,37.3,37.61,1143,0
+AUMI.US,D,20240918,000000,37.58,37.58,36.75,36.75,984,0
+AUMI.US,D,20240919,000000,37.15,37.9,37.1499,37.78,2240,0
+AUMI.US,D,20240920,000000,38,38.69,37.84,38.23,6706,0
+AUMI.US,D,20240923,000000,38.32,38.68,38.32,38.4246,1234,0
+AUMI.US,D,20240924,000000,38.1,39.21,37.87,39.11,2993,0
+AUMI.US,D,20240925,000000,38.71,39.0715,38.54,38.54,3382,0
+AUMI.US,D,20240926,000000,38.64,39.2632,38.64,39.1657,5276,0
+AUMI.US,D,20240927,000000,39.15,39.15,37.87,37.99,2830,0
+AUMI.US,D,20240930,000000,39.34,39.34,37.27,37.4018,3937,0
+AUMI.US,D,20241001,000000,37.755,38.0675,37.755,37.8875,1019,0
+AUMI.US,D,20241002,000000,38.09,38.09,37.88,37.9706,2503,0
+AUMI.US,D,20241003,000000,37.17,37.2,37.17,37.2,877,0
+AUMI.US,D,20241004,000000,37.44,37.44,37.1549,37.1549,1387,0
+AUMI.US,D,20241007,000000,36.54,36.76,36.54,36.62,4378,0
+AUMI.US,D,20241008,000000,36.1791,36.5698,36.1791,36.5698,850,0
+AUMI.US,D,20241009,000000,36.0491,36.3641,36.0491,36.3641,987,0
+AUMI.US,D,20241010,000000,37.3,37.7948,37.1,37.7948,2482,0
+AUMI.US,D,20241011,000000,38.09,38.09,37.99,37.99,342,0
+AUMI.US,D,20241014,000000,38.24,38.3072,38.0775,38.3072,1960,0
+AUMI.US,D,20241015,000000,38.685,38.8278,38.378,38.8278,1216,0
+AUMI.US,D,20241016,000000,39.58,39.58,39.29,39.29,2374,0
+AUMI.US,D,20241017,000000,39.89,39.89,39.6562,39.6562,1227,0
+AUMI.US,D,20241018,000000,40.29,41.5335,40.29,41.5335,3002,0
+AUMI.US,D,20241021,000000,41.77,41.77,41.17,41.17,3112,0
+AUMI.US,D,20241022,000000,41.8,41.92,41.715,41.92,1896,0
+AUMI.US,D,20241023,000000,41.48,41.7,40.82,41.0564,3067,0
+AUMI.US,D,20241024,000000,40.71,41.1,40.54,41,1137,0
+AUMI.US,D,20241025,000000,40.865,40.865,40.4967,40.4967,291,0
+AUMI.US,D,20241028,000000,39.939,39.939,39.75,39.75,419,0
+AUMI.US,D,20241029,000000,39.94,40.5021,39.94,40.5021,2849,0
+AUMI.US,D,20241030,000000,39.9,40.52,39.86,40.52,1699,0
+AUMI.US,D,20241031,000000,39.8,39.8,38.6072,39.6,4955,0
+AUMI.US,D,20241101,000000,39.71,39.71,39.16,39.16,347,0
+AUMI.US,D,20241104,000000,39.41,39.41,38.9053,38.9053,858,0
+AUMI.US,D,20241105,000000,39.36,39.49,39.06,39.49,1091,0
+AUMI.US,D,20241106,000000,37.04,37.471,36.77,37.34,8574,0
+AUMI.US,D,20241107,000000,37.74,38.57,37.73,38.03,2624,0
+AUMI.US,D,20241108,000000,38.32,38.58,37.92,38.53,1430,0
+AUMI.US,D,20241111,000000,34.68,36.83,34.68,36.005,4612,0
+AUMI.US,D,20241112,000000,35.56,35.56,35.12,35.28,787,0
+AUMI.US,D,20241113,000000,35.385,35.52,35.02,35.52,2752,0
+AUMI.US,D,20241114,000000,34.98,35.15,34.5,34.78,12751,0
+AUMI.US,D,20241115,000000,35.2,35.41,34.9532,35.02,2262,0
+AUMI.US,D,20241118,000000,36.08,36.54,36.045,36.38,4544,0
+AUMI.US,D,20241119,000000,37.32,37.32,36.75,37.25,543,0
+AUMI.US,D,20241120,000000,37.22,37.22,37.012,37.1844,634,0
+AUMI.US,D,20241121,000000,37.59,38.16,37.35,38.16,2253,0
+AUMI.US,D,20241122,000000,38.16,38.47,37.84,38.47,3585,0
+AUMI.US,D,20241125,000000,38.11,38.11,36.14,37.39,4679,0
+AUMI.US,D,20241126,000000,36.95,36.96,36.76,36.81,2327,0
+AUMI.US,D,20241127,000000,37.47,37.54,37.27,37.27,1207,0
+AUMI.US,D,20241129,000000,37.455,37.5,37.455,37.5,252,0
+AUMI.US,D,20241202,000000,37.52,37.66,37.18,37.6,2146,0
+AUMI.US,D,20241203,000000,38.03,38.46,38.03,38.03,5689,0
+AUMI.US,D,20241204,000000,38.24,38.5619,38.24,38.4,2025,0
+AUMI.US,D,20241205,000000,38.62,38.64,38.53,38.64,1007,0
+AUMI.US,D,20241206,000000,38.51,38.51,37.6726,37.6726,1286,0
+AUMI.US,D,20241209,000000,38.96,39.37,38.84,38.84,5979,0
+AUMI.US,D,20241210,000000,38.88,39.01,38.75,38.75,3048,0
+AUMI.US,D,20241211,000000,39.485,39.73,39.485,39.73,1054,0
+AUMI.US,D,20241212,000000,38.82,38.82,38.123,38.123,4326,0
+AUMI.US,D,20241213,000000,37.66,37.66,36.71,36.71,1561,0
+AUMI.US,D,20241216,000000,36.77,36.91,36.7219,36.7219,241,0
+AUMI.US,D,20241217,000000,36.34,36.41,36.34,36.41,296,0
+AUMI.US,D,20241218,000000,36.42,36.42,35.22,35.22,1022,0
+AUMI.US,D,20241219,000000,35.22,35.22,35.11,35.11,299,0
+AUMI.US,D,20241220,000000,35.5,35.845,35.3892,35.3892,574,0
+AUMI.US,D,20241223,000000,35.29,35.4522,35.18,35.4522,536,0
+AUMI.US,D,20241224,000000,34.58,34.62,34.58,34.62,134,0
+AUMI.US,D,20241226,000000,34.75,34.75,34.67,34.67,239,0
+AUMI.US,D,20241227,000000,34.22,34.57,34.16,34.57,1143,0
+AUMI.US,D,20241230,000000,33.9,34.35,33.68,34.17,1890,0
+AUMI.US,D,20241231,000000,34.286,35.11,34.26,35.11,5338,0
+AUMI.US,D,20250102,000000,35.11,35.815,35.11,35.74,2807,0
+AUMI.US,D,20250103,000000,35.57,35.57,35.29,35.3606,755,0
+AUMI.US,D,20250106,000000,35.32,35.32,35.17,35.22,847,0
+AUMI.US,D,20250107,000000,36.02,36.02,35.5222,35.5222,170,0
+AUMI.US,D,20250108,000000,36.215,36.6729,36.215,36.6729,327,0
+AUMI.US,D,20250110,000000,36.72,36.9601,36.63,36.63,746,0
+AUMI.US,D,20250113,000000,36.54,36.75,36.1413,36.75,3713,0
+AUMI.US,D,20250114,000000,36.95,37.8,36.95,37.8,628,0
+AUMI.US,D,20250115,000000,37.7,37.8,37.56,37.8,322,0
+AUMI.US,D,20250116,000000,38.07,38.2,37.79,38.02,1418,0
+AUMI.US,D,20250117,000000,37.66,37.66,37.29,37.29,249,0
+AUMI.US,D,20250121,000000,38.31,38.85,38.31,38.85,1944,0
+AUMI.US,D,20250122,000000,39.01,39.01,38.72,39,1240,0
+AUMI.US,D,20250123,000000,38.55,38.7,38.27,38.6603,1428,0
+AUMI.US,D,20250124,000000,39.17,39.35,39.17,39.3048,384,0
+AUMI.US,D,20250127,000000,38.76,38.76,38.08,38.26,2238,0
+AUMI.US,D,20250128,000000,38.608,39.37,38.5445,39.37,6898,0
+AUMI.US,D,20250129,000000,39.42,39.42,39.05,39.1,1071,0
+AUMI.US,D,20250130,000000,39.91,40.78,39.91,40.3519,2689,0
+AUMI.US,D,20250131,000000,40.57,40.57,40,40.06,599,0
+AUMI.US,D,20250203,000000,41.21,41.33,40.875,41.0873,7250,0
+AUMI.US,D,20250204,000000,41.5056,42.19,41.4,42.19,2096,0
+AUMI.US,D,20250205,000000,42.34,43.15,42.34,42.7591,8635,0
+AUMI.US,D,20250206,000000,43.11,43.11,42.4101,42.8912,3101,0
+AUMI.US,D,20250207,000000,42.89,43.09,42.635,42.7115,4369,0
+AUMI.US,D,20250210,000000,44.01,44.11,43.67,43.7898,3309,0
+AUMI.US,D,20250211,000000,43.71,43.71,43.47,43.54,400,0
+AUMI.US,D,20250212,000000,43.13,44.11,43,43.66,5209,0
+AUMI.US,D,20250213,000000,43.67,43.67,43.1,43.55,3418,0
+AUMI.US,D,20250214,000000,43.47,43.59,42.56,42.76,6453,0
+AUMI.US,D,20250218,000000,43.41,43.41,42.69,42.98,13323,0
+AUMI.US,D,20250219,000000,42.93,42.93,42.531,42.64,9087,0
+AUMI.US,D,20250220,000000,43.27,44.39,43.27,43.92,3095,0
+AUMI.US,D,20250221,000000,43.36,43.36,41.91,41.91,1392,0
+AUMI.US,D,20250224,000000,42.14,42.84,41.76,42.7224,3689,0
+AUMI.US,D,20250225,000000,42.5,42.5,41.13,41.53,12904,0
+AUMI.US,D,20250226,000000,41.17,42.2,41.17,42.18,2451,0
+AUMI.US,D,20250227,000000,41.22,41.22,40.631,40.631,1531,0
+AUMI.US,D,20250228,000000,39.79,40.36,39.64,40.33,3417,0
+AUMI.US,D,20250303,000000,41.62,41.63,40.86,40.86,4750,0
+AUMI.US,D,20250304,000000,41.45,41.56,40.48,41.3352,2423,0
+AUMI.US,D,20250305,000000,41.7501,42.6735,41.7501,42.6735,1819,0
+AUMI.US,D,20250306,000000,42.67,43.24,42.27,42.36,9951,0
+AUMI.US,D,20250307,000000,42.61,43.43,42.11,42.8515,7680,0
+AUMI.US,D,20250310,000000,42.2914,42.2914,40.94,41.31,4257,0
+AUMI.US,D,20250311,000000,41.33,42.5144,41.33,42.39,7173,0
+AUMI.US,D,20250312,000000,43,43.01,42.14,42.7531,5309,0
+AUMI.US,D,20250313,000000,43.23,44.41,43.15,44.29,13021,0
+AUMI.US,D,20250314,000000,44.95,45.71,44.61,44.8155,9061,0
+AUMI.US,D,20250317,000000,45.3,46.66,45.3,46.66,11315,0
+AUMI.US,D,20250318,000000,47.07,47.65,46.16,46.16,7714,0
+AUMI.US,D,20250319,000000,46.16,46.54,45.83,46.54,2039,0
+AUMI.US,D,20250320,000000,46.11,46.57,45.46,46.37,8849,0
+AUMI.US,D,20250321,000000,45.98,45.98,45.43,45.69,2861,0
+AUMI.US,D,20250324,000000,45.61,45.915,45.27,45.27,15805,0
+AUMI.US,D,20250325,000000,46.87,46.92,46.415,46.92,7157,0
+AUMI.US,D,20250326,000000,45.92,46.4563,45.86,46.3,4763,0
+AUMI.US,D,20250327,000000,46.39,47.4399,46.39,47.43,3254,0
+AUMI.US,D,20250328,000000,47.94,47.969,46.86,47.18,4758,0
+AUMI.US,D,20250331,000000,47.53,48.09,46.0471,47.29,13219,0
+AUMI.US,D,20250401,000000,47.9,47.9,46.83,47.43,7461,0
+AUMI.US,D,20250402,000000,47.49,47.49,46.81,46.9954,7396,0
+AUMI.US,D,20250403,000000,46,48.37,45.14,47.45,20977,0
+AUMI.US,D,20250404,000000,47.88,47.88,42.7815,43.78,16977,0
+AUMI.US,D,20250407,000000,43.89,44.93,42.08,43.67,16140,0
+AUMI.US,D,20250408,000000,45.56,45.63,43.215,43.81,10996,0
+AUMI.US,D,20250409,000000,46.04,47.52,45.422,47.4018,8437,0
+AUMI.US,D,20250410,000000,48.68,50.6056,47.75,50.35,25440,0
+AUMI.US,D,20250411,000000,53.1,53.1,51.35,51.97,28360,0
+AUMI.US,D,20250414,000000,51.78,52.93,51.62,52.615,33078,0
+AUMI.US,D,20250415,000000,54.31,54.31,52.8,54.07,19469,0
+AUMI.US,D,20250416,000000,57.01,57.01,55.4,55.8,42311,0
+AUMI.US,D,20250417,000000,57.96,57.96,54.09,54.9594,14847,0
+AUMI.US,D,20250421,000000,56.22,56.98,55.56,56.195,24769,0
+AUMI.US,D,20250422,000000,56.93,56.93,54.04,54.04,27787,0
+AUMI.US,D,20250423,000000,51.1,52.13,50.34,51.83,90900,0
+AUMI.US,D,20250424,000000,53.66,53.66,51.65,52.76,7138,0
+AUMI.US,D,20250425,000000,52,52,51.0323,51.9,13901,0
+AUMI.US,D,20250428,000000,51.61,52.33,50.99,52.33,14671,0
+AUMI.US,D,20250429,000000,51.43,51.94,51.37,51.7,7619,0
+AUMI.US,D,20250430,000000,51.04,51.74,51.04,51.52,8755,0
+AUMI.US,D,20250501,000000,51.13,51.13,48.02,49.88,11510,0
+AUMI.US,D,20250502,000000,50.48,50.65,49.5,50.09,3763,0
+AUMI.US,D,20250505,000000,51.67,52.03,51.23,52.03,7955,0
+AUMI.US,D,20250506,000000,53.35,55,53.35,55,8381,0
+AUMI.US,D,20250507,000000,53.96,53.96,53.14,53.55,2478,0
+AUMI.US,D,20250508,000000,53.269,53.269,52.36,52.57,8414,0
+AUMI.US,D,20250509,000000,53.8682,54.65,53.83,54.47,17594,0
+AUMI.US,D,20250512,000000,51.3,51.41,49.55,49.68,22914,0
+AUMI.US,D,20250513,000000,50.01,50.01,49.1,49.44,15187,0
+AUMI.US,D,20250514,000000,49.44,49.44,48.067,48.34,13927,0
+AUMI.US,D,20250515,000000,48.45,49.75,48.45,49.47,10113,0
+AUMI.US,D,20250516,000000,49,49.24,48.2541,49.24,8559,0
+AUMI.US,D,20250519,000000,50.33,50.79,50.28,50.79,2308,0
+AUMI.US,D,20250520,000000,50.77,52.0225,50.77,52.0225,3034,0
+AUMI.US,D,20250521,000000,52.97,53.2852,52.9,53.17,5684,0
+AUMI.US,D,20250522,000000,53.295,56.905,53.11,53.63,9011,0
+AUMI.US,D,20250523,000000,56.21,56.21,54.35,55.65,5736,0
+AUMI.US,D,20250527,000000,54.65,54.67,54,54.44,7774,0
+AUMI.US,D,20250528,000000,54.88,54.88,54.34,54.82,5696,0
+AUMI.US,D,20250529,000000,55.23,55.99,54.93,55.11,4619,0
+AUMI.US,D,20250530,000000,54.07,55.37,54.07,55.14,5060,0
+AUMI.US,D,20250602,000000,57.75,59.4099,57.43,59.14,9853,0
+AUMI.US,D,20250603,000000,59.13,59.13,57.335,58.55,11833,0
+AUMI.US,D,20250604,000000,60,60,58.26,58.94,14139,0
+AUMI.US,D,20250605,000000,57.91,59.78,57.9,58.04,9354,0
+AUMI.US,D,20250606,000000,58.45,58.45,56.3395,56.8,6789,0
+AUMI.US,D,20250609,000000,56.8,57.19,56.49,57.19,6244,0
+AUMI.US,D,20250610,000000,59.435,59.435,55.8,56.2297,5186,0
+AUMI.US,D,20250611,000000,57.48,57.48,56.28,57.06,4586,0
+AUMI.US,D,20250612,000000,60.05,60.05,57.9183,59.24,4070,0
+AUMI.US,D,20250613,000000,59.24,59.85,59.24,59.33,5266,0
+AUMI.US,D,20250616,000000,62.05,62.05,57.92,58.62,7382,0
+AUMI.US,D,20250617,000000,58.56,58.56,57.2558,57.27,9361,0
+AUMI.US,D,20250618,000000,58.5522,58.5522,56.59,57.36,2599,0
+AUMI.US,D,20250620,000000,57.24,57.24,55.99,56.68,6169,0
+AUMI.US,D,20250623,000000,57.87,57.87,56.5,56.5,4707,0
+AUMI.US,D,20250624,000000,56.43,56.43,54.35,55.71,8301,0
+AUMI.US,D,20250625,000000,55.16,55.16,54.59,54.86,11609,0
+AUMI.US,D,20250626,000000,54.91,55.46,54.86,55.46,3556,0
+AUMI.US,D,20250627,000000,53.67,53.97,52.73,52.73,9898,0
+AUMI.US,D,20250630,000000,54.11,55.48,54.1,55.48,2619,0
+AUMI.US,D,20250701,000000,56.32,56.32,54.96,55.47,3697,0
+AUMI.US,D,20250702,000000,56.46,56.46,55.0498,55.31,2980,0
+AUMI.US,D,20250703,000000,54.23,55.38,54.23,55.24,4462,0
+AUMI.US,D,20250707,000000,55.45,55.82,54.37,55.82,6041,0
+AUMI.US,D,20250708,000000,55.87,55.87,53.34,53.94,7832,0
+AUMI.US,D,20250709,000000,53.42,54.32,53.41,54.07,2270,0
+AUMI.US,D,20250710,000000,54.6,54.6,53.7718,54.18,2951,0
+AUMI.US,D,20250711,000000,55.04,55.04,54.64,54.64,2891,0
+AUMI.US,D,20250714,000000,55.2,55.2,54.72,54.95,1620,0
+AUMI.US,D,20250715,000000,56.8,56.8,54.1,54.53,4394,0
+AUMI.US,D,20250716,000000,54.55,54.55,53.61,54.3647,2965,0
+AUMI.US,D,20250717,000000,52.97,53.635,52.97,53.626,5331,0
+AUMI.US,D,20250718,000000,54.57,54.57,53.59,53.6747,1537,0
+AUMI.US,D,20250721,000000,55.59,55.59,55.1245,55.1245,1749,0
+AUMI.US,D,20250722,000000,55.9999,57,55.76,56.88,4856,0
+AUMI.US,D,20250723,000000,56.92,56.92,55.6107,55.6755,5043,0
+AUMI.US,D,20250724,000000,54.9,55.2968,54.9,55.0164,1018,0
+AUMI.US,D,20250725,000000,54.17,54.5021,54.0084,54.5021,3307,0
+AUMI.US,D,20250728,000000,54,54,52.8,53.2476,2414,0
+AUMI.US,D,20250729,000000,53.3,54,53.3,54,1673,0
+AUMI.US,D,20250730,000000,53.05,53.05,52.3438,52.3438,1800,0
+AUMI.US,D,20250731,000000,52.12,52.55,51.62,51.811,1565,0
+AUMI.US,D,20250801,000000,52.82,53.2687,52.6031,52.9916,2868,0
+AUMI.US,D,20250804,000000,53.39,55.5441,53.39,55.5441,2729,0
+AUMI.US,D,20250805,000000,55.6555,57.34,55.6555,57.1709,5269,0
+AUMI.US,D,20250806,000000,56.97,58.4822,56.97,58.4822,1770,0
+AUMI.US,D,20250807,000000,57.04,59.54,56.912195,58.9159,3053,0
+AUMI.US,D,20250808,000000,61.21,61.21,58.89,59.0497,10020,0
+AUMI.US,D,20250811,000000,58,58.67,58,58.625,1212,0
+AUMI.US,D,20250812,000000,58.65,59.3487,58.65,59.3487,2742,0
+AUMI.US,D,20250813,000000,59.8,59.8,59.2304,59.2834,3267,0
+AUMI.US,D,20250814,000000,59.53,59.65,59.244,59.3835,4325,0
+AUMI.US,D,20250815,000000,59.5001,60.234,59.5001,60.234,1265,0
+AUMI.US,D,20250818,000000,60.23,60.23,59.85,60.0743,2613,0
+AUMI.US,D,20250819,000000,59.56,59.56,58.17,58.1772,6010,0
+AUMI.US,D,20250820,000000,59.225,59.63,59.225,59.5389,7993,0
+AUMI.US,D,20250821,000000,59.9251,60.85,59.9251,60.5726,17446,0
+AUMI.US,D,20250822,000000,60.36,62.0539,59.7812,61.8524,3680,0
+AUMI.US,D,20250825,000000,62.24,62.24,61.8651,61.8691,1500,0
+AUMI.US,D,20250826,000000,62.84,64.16,62.84,63.5637,7405,0
+AUMI.US,D,20250827,000000,63.91,64.0313,62.83,64.0313,7928,0
+AUMI.US,D,20250828,000000,66.79,66.79,63.43,63.8939,8341,0
+AUMI.US,D,20250829,000000,64.23,65.6617,64.23,65.6617,3687,0
+AUMI.US,D,20250902,000000,67.6,69.0449,66.79,68.635,14443,0
+AUMI.US,D,20250903,000000,69.83,69.83,68.6,69.14,9571,0
+AUMI.US,D,20250904,000000,68.55,68.55,67.9,68.105,10215,0
+AUMI.US,D,20250905,000000,69.511,71.04,69.511,70.56,19504,0
+AUMI.US,D,20250908,000000,72.59,72.59,71,71.6363,18492,0
+AUMI.US,D,20250909,000000,72.24,72.24,70.34,70.5156,15970,0
+AUMI.US,D,20250910,000000,71.94,72.8823,71.94,72.8823,7268,0
+AUMI.US,D,20250911,000000,73,74.57,73,74.57,7359,0
+AUMI.US,D,20250912,000000,74.807,74.89,73.89,74.3897,8458,0
+AUMI.US,D,20250915,000000,74.75,75.859,74.55,75.4395,18157,0
+AUMI.US,D,20250916,000000,75.51,75.51,73.18,73.335,10972,0
+AUMI.US,D,20250917,000000,72.93,73.4048,71.12,71.8185,12020,0
+AUMI.US,D,20250918,000000,72.49,72.49,71.5,72.0913,13004,0
+AUMI.US,D,20250919,000000,71.95,75.8082,71.95,75.7925,122459,0
+AUMI.US,D,20250922,000000,76.57,78.67,76.13,78.49,23692,0
+AUMI.US,D,20250923,000000,79.33,79.33,77.735,78.21,17964,0
+AUMI.US,D,20250924,000000,77.31,77.31,75.1,75.28,9310,0
+AUMI.US,D,20250925,000000,75.78,75.78,75.01,75.2955,6680,0
+AUMI.US,D,20250926,000000,76.68,77.77,76.68,77.6772,7322,0
+AUMI.US,D,20250929,000000,81.92,81.92,79,79.505,10999,0
+AUMI.US,D,20250930,000000,79.76,80.57,79.16,80.015,13449,0
+AUMI.US,D,20251001,000000,80.11,81.405,80.11,81.229,20693,0
+AUMI.US,D,20251002,000000,81.96,81.96,78.06,80.4769,14845,0
+AUMI.US,D,20251003,000000,81,81.46,80.73,81.2886,6906,0
+AUMI.US,D,20251006,000000,82.49,84.86,82.49,83.9151,32970,0
+AUMI.US,D,20251007,000000,84.14,84.14,82.1,82.465,15366,0
+AUMI.US,D,20251008,000000,83.54,85,83.436,84.835,24335,0
+AUMI.US,D,20251009,000000,84.1,84.1,79,80.45,36550,0
+AUMI.US,D,20251010,000000,80.79,81,79.6908,80.75,13367,0
+AUMI.US,D,20251013,000000,82.91,84.4075,82.91,84.33,36812,0
+AUMI.US,D,20251014,000000,82.33,84.6,81.77,83.84,11948,0
+AUMI.US,D,20251015,000000,85.53,87.365,85.53,87.3197,20870,0
+AUMI.US,D,20251016,000000,88.97,90.5574,87.7904,90.1511,32906,0
+AUMI.US,D,20251017,000000,87.77,87.77,81.78,83.6177,38157,0
+AUMI.US,D,20251020,000000,86.67,87.13,84.86,86.81,14692,0
+AUMI.US,D,20251021,000000,80.55,80.55,76.54,77.71,43637,0
+AUMI.US,D,20251022,000000,75.8,77.89,74.31,77.7287,23078,0
+AUMI.US,D,20251023,000000,80.25,80.25,79.12,79.1635,10251,0
+AUMI.US,D,20251024,000000,78.57,79.5299,77.9206,78.3789,9523,0
+AUMI.US,D,20251027,000000,75.72,76.65,73.11,74.8875,20389,0
+AUMI.US,D,20251028,000000,73.11,76.02,73.11,75.9689,9498,0
+AUMI.US,D,20251029,000000,77.84,77.84,75.65,76.1218,5380,0
+AUMI.US,D,20251030,000000,75.66,78,75.66,77.7579,11963,0
+AUMI.US,D,20251031,000000,77.5,77.5967,76.4908,76.9256,2060,0
+AUMI.US,D,20251103,000000,76.05,76.95,75.55,76.2491,8811,0
+AUMI.US,D,20251104,000000,74.6421,74.6421,73.0692,73.0692,15734,0
+AUMI.US,D,20251105,000000,74.69,76.06,74.69,76.0062,8574,0
+AUMI.US,D,20251106,000000,77.48,78.15,76.6009,76.6009,5013,0
+AUMI.US,D,20251107,000000,76.89,78.2068,76.8,78.2068,4759,0
+AUMI.US,D,20251110,000000,81.21,82.955,81.21,82.7058,9840,0
+AUMI.US,D,20251111,000000,83.14,83.14,81.5036,82.7217,3552,0
+AUMI.US,D,20251112,000000,83.62,86.94,83.07,86.4337,20166,0
+AUMI.US,D,20251113,000000,86.85,86.9179,83.14,83.295,13461,0
+AUMI.US,D,20251114,000000,80.59,83.1185,80.33,82.6366,5333,0
+AUMI.US,D,20251117,000000,83.15,83.365,81.765,81.765,3401,0
+AUMI.US,D,20251118,000000,81.68,83.14,81.13,82.4795,6019,0
+AUMI.US,D,20251119,000000,84.49,84.6,82.12,82.8447,3934,0
+AUMI.US,D,20251120,000000,83.47,84.16,79.67,79.8133,14165,0
+AUMI.US,D,20251121,000000,79.925,81.12,79.88,80.0305,5786,0
+AUMI.US,D,20251124,000000,82.565,84.6,82.4515,84.4706,18008,0
+AUMI.US,D,20251125,000000,84.64,85.3428,84.26,84.9142,2543,0
+AUMI.US,D,20251126,000000,85.5126,88.78,85.5126,88.5621,12458,0
+AUMI.US,D,20251128,000000,89.54,89.7299,88.825,89.696,8699,0
+AUMI.US,D,20251201,000000,90,90,88.78,88.8037,8291,0
+AUMI.US,D,20251202,000000,88.7,89.06,85.6561,87.269,12258,0
+AUMI.US,D,20251203,000000,88.79,89.12,87.26,87.405,17131,0
+AUMI.US,D,20251204,000000,86.83,87.7,86.83,87.536,6572,0
+AUMI.US,D,20251205,000000,87.96,89.29,86.87,87.1382,4740,0
+AUMI.US,D,20251208,000000,87.06,87.29,85.05,85.3924,3799,0
+AUMI.US,D,20251209,000000,86.04,87.3,85.26,87.2166,14475,0
+AUMI.US,D,20251210,000000,87.68,89.35,86.53,89.1569,4158,0
+AUMI.US,D,20251211,000000,90,92.69,89.5701,91.6422,9293,0
+AUMI.US,D,20251212,000000,93.07,93.62,89.83,91.0552,7864,0
+AUMI.US,D,20251215,000000,92.05,92.05,88.425,89.8355,7656,0
+AUMI.US,D,20251216,000000,91.34,91.34,89.22,90.0434,2313,0
+AUMI.US,D,20251217,000000,91.25,91.67,90.81,91.3859,8777,0
+AUMI.US,D,20251218,000000,90.7833,91.3022,90.61,90.7593,6011,0
+AUMI.US,D,20251219,000000,92,93.1799,92,92.87,10152,0
+AUMI.US,D,20251222,000000,96.07,97.1663,96.07,96.745,3717,0
+AUMI.US,D,20251223,000000,95.85,96.7,95.06,96.4094,3110,0
+AUMI.US,D,20251224,000000,95.86,95.86,95.12,95.6839,6886,0
+AUMI.US,D,20251226,000000,97.19,98.3,96.67,98.0271,7611,0
+AUMI.US,D,20251229,000000,93.1,93.1,90.01,90.7528,24984,0
+AUMI.US,D,20251230,000000,94.18,94.18,92.71,92.7303,4751,0
+AUMI.US,D,20251231,000000,93.05,93.39,91.9478,91.9478,5476,0
+AUMI.US,D,20260102,000000,92.71,92.71,88.83,90.719,9946,0
+AUMI.US,D,20260105,000000,93.5,95.46,93.32,94.3957,9396,0
+AUMI.US,D,20260106,000000,95.46,96.6797,95.295,96.6797,2604,0
+AUMI.US,D,20260107,000000,95.11,96.17,93.64,96.1476,5204,0
+AUMI.US,D,20260108,000000,94.73,96.52,94,96.1613,8503,0
+AUMI.US,D,20260109,000000,95.47,96.815,95.47,96.2795,5337,0
+AUMI.US,D,20260112,000000,98.48,100.56,98.48,99.6788,6599,0
+AUMI.US,D,20260113,000000,100.14,101.73,99.84,100.1196,5399,0
+AUMI.US,D,20260114,000000,102.5,102.5,99.33,100.3438,3332,0
+AUMI.US,D,20260115,000000,100.02,100.98,100.02,100.2463,8258,0
+AUMI.US,D,20260116,000000,99.45,100,97.63,99.1654,3628,0
+AUMI.US,D,20260120,000000,105.2,107.099,104.765,106.8927,14739,0
+AUMI.US,D,20260121,000000,110.53,110.53,104.37,104.9141,21684,0
+AUMI.US,D,20260122,000000,105.27,109.03,105.27,108.6036,12049,0
+AUMI.US,D,20260123,000000,109.68,111.41,109.68,111.1203,5985,0
+AUMI.US,D,20260126,000000,115.09,116.21,111.74,111.7938,11533,0
+AUMI.US,D,20260127,000000,112,115.83,109.04,113.6846,11275,0
+AUMI.US,D,20260128,000000,114.54,117.38,114.14,117.3169,8659,0
+AUMI.US,D,20260129,000000,119.51,119.51,108.655,111.4495,27092,0
+AUMI.US,D,20260130,000000,103.06,104.66,96.05,97.1228,18991,0
+AUMI.US,D,20260202,000000,97.22,101.53,97.07,98.2964,17057,0
+AUMI.US,D,20260203,000000,102.33,103.73,100.25,103.2513,36132,0
+AUMI.US,D,20260204,000000,104.84,104.84,99,102.78,12131,0
+AUMI.US,D,20260205,000000,99.02,100,96.475,96.73,7808,0
+AUMI.US,D,20260206,000000,99.16,101.536,99.16,101.536,6045,0
+AUMI.US,D,20260209,000000,104.35,108.309,104.24,108.0793,9541,0
+AUMI.US,D,20260210,000000,108.38,108.38,106.765,108.0078,13225,0
+AUMI.US,D,20260211,000000,110.28,111,108.68,110.5274,12198,0
+AUMI.US,D,20260212,000000,110.315,110.315,102.6,102.6406,10418,0
+AUMI.US,D,20260213,000000,106.48,108.65,104.625,108.1859,2802,0
+AUMI.US,D,20260217,000000,102.94,104.91,101.78,104.3763,10875,0
+AUMI.US,D,20260218,000000,105.9674,105.9674,105.58,105.9674,11485,0

daily/us/nasdaq etfs/avuq.us.txt ADDED Viewed

	@@ -0,0 +1,213 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVUQ.US,D,20250327,000000,49.553,49.553,49.2773,49.2773,763,0
+AVUQ.US,D,20250328,000000,48.824,48.83,48.2903,48.2903,1863,0
+AVUQ.US,D,20250331,000000,48.15,48.6542,48.15,48.6542,643,0
+AVUQ.US,D,20250401,000000,48.85,48.85,48.47,48.7822,549,0
+AVUQ.US,D,20250403,000000,47.29,47.43,47.005,47.005,2209,0
+AVUQ.US,D,20250404,000000,45.94,45.94,44.3481,44.3481,65812,0
+AVUQ.US,D,20250407,000000,45.04,47.4,43.33,44.0513,2031,0
+AVUQ.US,D,20250408,000000,45.73,45.73,43.434,43.434,972,0
+AVUQ.US,D,20250409,000000,45.12,47.4477,45.12,47.4477,11658,0
+AVUQ.US,D,20250410,000000,46.64,46.64,45.315,45.9033,3115,0
+AVUQ.US,D,20250411,000000,46.2,46.6236,46.19,46.6236,33271,0
+AVUQ.US,D,20250414,000000,47.29,47.3,46.9534,46.9534,1048,0
+AVUQ.US,D,20250415,000000,47.12,47.12,46.78,46.7891,214,0
+AVUQ.US,D,20250416,000000,46.19,46.19,45.67,45.6774,1225,0
+AVUQ.US,D,20250417,000000,45.74,45.82,45.6627,45.6627,458,0
+AVUQ.US,D,20250421,000000,45.09,45.09,44.5847,44.5847,539,0
+AVUQ.US,D,20250422,000000,45.25,45.7325,45.25,45.7325,954,0
+AVUQ.US,D,20250423,000000,46.375,46.56,46.375,46.5402,1830,0
+AVUQ.US,D,20250428,000000,47.599,47.907,47.5816,47.907,6913,0
+AVUQ.US,D,20250429,000000,47.8148,48.13,47.8148,48.0898,4721,0
+AVUQ.US,D,20250430,000000,47.09,48.1182,46.945,48.1096,2879,0
+AVUQ.US,D,20250501,000000,48.6402,48.8749,48.4458,48.4458,3922,0
+AVUQ.US,D,20250502,000000,49.01,49.14,49.01,49.0926,621,0
+AVUQ.US,D,20250505,000000,48.92,48.94,48.7807,48.7807,531,0
+AVUQ.US,D,20250506,000000,48.54,48.56,48.4175,48.4175,564,0
+AVUQ.US,D,20250507,000000,48.22,48.59,48.22,48.3706,927,0
+AVUQ.US,D,20250508,000000,48.64,49.13,48.64,48.71,1222,0
+AVUQ.US,D,20250509,000000,48.68,48.68,48.5832,48.5832,593,0
+AVUQ.US,D,20250512,000000,50.04,50.3578,49.93,50.3578,1161,0
+AVUQ.US,D,20250513,000000,50.56,50.72,50.56,50.6884,2579,0
+AVUQ.US,D,20250514,000000,50.85,50.867,50.76,50.8223,1942,0
+AVUQ.US,D,20250515,000000,50.78,50.85,50.685,50.744,1160,0
+AVUQ.US,D,20250516,000000,51.01,51.0731,50.92,51.0731,1165,0
+AVUQ.US,D,20250519,000000,50.74,51.066,50.74,51.066,598,0
+AVUQ.US,D,20250520,000000,50.64,50.7847,50.64,50.7847,344,0
+AVUQ.US,D,20250521,000000,50.74,51.02,50.06,50.2079,4558,0
+AVUQ.US,D,20250522,000000,50.292,50.6,50.2792,50.2792,782,0
+AVUQ.US,D,20250523,000000,49.97,49.97,49.7766,49.7766,147,0
+AVUQ.US,D,20250527,000000,50.31,50.89,50.31,50.8738,917,0
+AVUQ.US,D,20250528,000000,50.87,50.87,50.6898,50.6898,1114,0
+AVUQ.US,D,20250603,000000,51.48,51.51,51.48,51.4826,238,0
+AVUQ.US,D,20250604,000000,51.735,51.735,51.678,51.678,1013,0
+AVUQ.US,D,20250605,000000,51.77,52.06,51.4275,51.4275,2642,0
+AVUQ.US,D,20250606,000000,51.97,52.126,51.97,52.0479,820,0
+AVUQ.US,D,20250609,000000,52.15,52.21,52.1065,52.1065,1409,0
+AVUQ.US,D,20250610,000000,52.18,52.3804,52.18,52.3804,527,0
+AVUQ.US,D,20250611,000000,52.46,52.46,52.14,52.1623,4955,0
+AVUQ.US,D,20250612,000000,52.4,52.4,52.3196,52.3196,475,0
+AVUQ.US,D,20250613,000000,52.1,52.1,51.6654,51.6654,1210,0
+AVUQ.US,D,20250620,000000,51.63,51.69,51.5924,51.5924,1340,0
+AVUQ.US,D,20250623,000000,51.45,52.0591,51.45,52.0591,2021,0
+AVUQ.US,D,20250624,000000,52.59,52.68,52.59,52.6222,1296,0
+AVUQ.US,D,20250625,000000,52.815,52.85,52.815,52.819,903,0
+AVUQ.US,D,20250626,000000,53.14,53.3902,53.11,53.3902,2286,0
+AVUQ.US,D,20250627,000000,53.45,53.736,53.4499,53.736,719,0
+AVUQ.US,D,20250630,000000,53.86,54.0499,53.86,54.0499,1579,0
+AVUQ.US,D,20250701,000000,53.9414,53.9414,53.707,53.707,911,0
+AVUQ.US,D,20250702,000000,54.07,54.1503,54.07,54.1503,1350,0
+AVUQ.US,D,20250703,000000,54.4548,54.6863,54.4548,54.6863,303,0
+AVUQ.US,D,20250707,000000,54.253,54.273,54.253,54.273,382,0
+AVUQ.US,D,20250708,000000,54.145,54.1725,54.145,54.1725,450,0
+AVUQ.US,D,20250709,000000,54.52,54.6753,54.52,54.6753,3219,0
+AVUQ.US,D,20250710,000000,54.51,54.6853,54.51,54.6853,333,0
+AVUQ.US,D,20250711,000000,54.71,54.76,54.6066,54.6066,4604,0
+AVUQ.US,D,20250714,000000,54.56,54.8,54.56,54.7528,712,0
+AVUQ.US,D,20250715,000000,55.03,55.03,54.7805,54.7805,236,0
+AVUQ.US,D,20250717,000000,55.28,55.28,55.2079,55.2079,271,0
+AVUQ.US,D,20250721,000000,55.411,55.411,55.401,55.401,1427,0
+AVUQ.US,D,20250722,000000,55.1,55.2805,55.1,55.2805,350,0
+AVUQ.US,D,20250723,000000,55.38,55.6718,55.38,55.6718,1987,0
+AVUQ.US,D,20250724,000000,55.85,56.0079,55.85,55.8943,934,0
+AVUQ.US,D,20250725,000000,56.1,56.23,56.065,56.1146,3550,0
+AVUQ.US,D,20250728,000000,56.35,56.35,56.2,56.3041,804,0
+AVUQ.US,D,20250729,000000,56.45,56.45,56.0717,56.0717,656,0
+AVUQ.US,D,20250730,000000,56.23,56.23,55.94,56.1505,645,0
+AVUQ.US,D,20250731,000000,56.9,56.9,56.1974,56.1974,1377,0
+AVUQ.US,D,20250801,000000,55.32,55.32,54.8801,54.9889,604,0
+AVUQ.US,D,20250804,000000,55.9179,56.0045,55.9179,56.0045,611,0
+AVUQ.US,D,20250805,000000,56.11,56.11,55.6134,55.6134,844,0
+AVUQ.US,D,20250806,000000,56.27,56.3,56.2633,56.2633,307,0
+AVUQ.US,D,20250807,000000,56.5,57.53,56.11,56.2527,50576,0
+AVUQ.US,D,20250808,000000,56.69,56.829,56.69,56.7994,321,0
+AVUQ.US,D,20250811,000000,56.628,56.628,56.6006,56.6006,492,0
+AVUQ.US,D,20250812,000000,57.34,57.4241,57.34,57.4241,601,0
+AVUQ.US,D,20250813,000000,57.3496,57.4136,57.3496,57.4136,553,0
+AVUQ.US,D,20250814,000000,57.46,57.461,57.46,57.461,463,0
+AVUQ.US,D,20250815,000000,57.249,57.2999,57.2365,57.2365,838,0
+AVUQ.US,D,20250818,000000,57.195,57.2652,57.195,57.2652,260,0
+AVUQ.US,D,20250820,000000,55.999,56.1285,55.999,56.1285,550,0
+AVUQ.US,D,20250821,000000,55.98,55.98,55.8,55.8969,1428,0
+AVUQ.US,D,20250822,000000,56.96,56.9999,56.8524,56.8524,4774,0
+AVUQ.US,D,20250825,000000,57.06,57.07,56.7822,56.7822,4645,0
+AVUQ.US,D,20250826,000000,56.9269,57.0747,56.91,57.0747,4252,0
+AVUQ.US,D,20250827,000000,56.9666,57.2472,56.9666,57.2472,2349,0
+AVUQ.US,D,20250828,000000,57.3,57.5976,57.289,57.5567,2619,0
+AVUQ.US,D,20250829,000000,56.855,56.92,56.855,56.8716,1023,0
+AVUQ.US,D,20250902,000000,55.76,56.4457,55.72,56.4419,48984,0
+AVUQ.US,D,20250903,000000,57.03,57.075,56.77,57.0383,7714,0
+AVUQ.US,D,20250904,000000,57.175,57.6935,57.175,57.6935,7260,0
+AVUQ.US,D,20250905,000000,57.718,57.718,57.074,57.4597,3219,0
+AVUQ.US,D,20250908,000000,58,58,57.835,57.835,516,0
+AVUQ.US,D,20250909,000000,57.74,57.9702,57.74,57.9702,26694,0
+AVUQ.US,D,20250910,000000,58.53,58.58,58.3073,58.3073,1704,0
+AVUQ.US,D,20250911,000000,58.5815,58.5815,58.559,58.5735,1054,0
+AVUQ.US,D,20250912,000000,58.535,58.74,58.535,58.6119,4699,0
+AVUQ.US,D,20250915,000000,59.02,59.1011,59.02,59.1011,1054,0
+AVUQ.US,D,20250916,000000,59.03,59.05,59.0077,59.0077,572,0
+AVUQ.US,D,20250917,000000,58.7313,58.7313,58.6625,58.6625,717,0
+AVUQ.US,D,20250918,000000,59.1947,59.1947,59.0997,59.0997,2388,0
+AVUQ.US,D,20250919,000000,59.1799,59.525,59.1799,59.525,2409,0
+AVUQ.US,D,20250922,000000,59.6299,59.98,59.6299,59.9635,2700,0
+AVUQ.US,D,20250923,000000,59.84,59.84,59.18,59.3136,3025,0
+AVUQ.US,D,20250924,000000,59.4016,59.4016,58.9899,59.0131,9516,0
+AVUQ.US,D,20250925,000000,58.77,58.89,58.5299,58.7706,2003,0
+AVUQ.US,D,20250926,000000,58.77,59.04,58.72,58.9984,2359,0
+AVUQ.US,D,20250929,000000,59.49,59.49,59.0534,59.1758,407,0
+AVUQ.US,D,20250930,000000,59.17,59.3663,59.06,59.3663,979,0
+AVUQ.US,D,20251001,000000,59.14,59.65,59.14,59.5509,729,0
+AVUQ.US,D,20251002,000000,59.69,59.7503,59.5,59.7503,3081,0
+AVUQ.US,D,20251003,000000,59.75,59.92,59.5123,59.5123,904,0
+AVUQ.US,D,20251006,000000,59.67,59.8354,59.67,59.8354,223,0
+AVUQ.US,D,20251007,000000,59.92,59.92,59.5114,59.5114,289,0
+AVUQ.US,D,20251008,000000,59.79,60.137,59.79,60.137,1438,0
+AVUQ.US,D,20251009,000000,59.88,60.0145,59.88,60.0145,218631,0
+AVUQ.US,D,20251010,000000,60.21,60.21,58.1606,58.1606,350,0
+AVUQ.US,D,20251013,000000,59.2184,59.39,59.2184,59.3308,2391,0
+AVUQ.US,D,20251014,000000,58.9,59.35,58.9,59.0149,1710,0
+AVUQ.US,D,20251015,000000,59.649,59.7,59.1677,59.3116,1452,0
+AVUQ.US,D,20251016,000000,59.7758,59.7758,58.9299,59.0054,3372,0
+AVUQ.US,D,20251017,000000,58.855,59.27,58.855,59.2401,25956,0
+AVUQ.US,D,20251020,000000,59.92,60.04,59.9122,59.9122,1887,0
+AVUQ.US,D,20251022,000000,60.09,60.09,59.0877,59.3541,19134,0
+AVUQ.US,D,20251023,000000,59.906,60.03,59.87,59.9153,6861,0
+AVUQ.US,D,20251024,000000,60.63,60.63,60.5588,60.5588,278,0
+AVUQ.US,D,20251027,000000,61.31,61.52,61.31,61.506,1356,0
+AVUQ.US,D,20251028,000000,61.5422,61.97,61.495,61.8616,1064,0
+AVUQ.US,D,20251029,000000,62.17,62.17,61.7,62.0078,2133,0
+AVUQ.US,D,20251030,000000,61.445,61.445,60.9912,60.9912,1445,0
+AVUQ.US,D,20251031,000000,61.569,61.569,61.22,61.2426,2952,0
+AVUQ.US,D,20251103,000000,61.43,61.64,61.43,61.4544,8283,0
+AVUQ.US,D,20251104,000000,60.826,60.99,60.3772,60.3772,6194,0
+AVUQ.US,D,20251105,000000,60.73,60.83,60.6012,60.6012,2737,0
+AVUQ.US,D,20251106,000000,60.07,60.07,59.5205,59.5205,117674,0
+AVUQ.US,D,20251107,000000,58.99,59.525,58.9,59.525,4045,0
+AVUQ.US,D,20251110,000000,60.6,60.8,60.21,60.7545,1650,0
+AVUQ.US,D,20251111,000000,60.48,60.75,60.445,60.5762,9177,0
+AVUQ.US,D,20251112,000000,60.6528,60.6528,60.2887,60.4709,20955,0
+AVUQ.US,D,20251113,000000,59.86,59.932,59.1937,59.1937,13724,0
+AVUQ.US,D,20251114,000000,58.42,59.2306,58.42,59.2306,1520,0
+AVUQ.US,D,20251117,000000,59.398,59.4,58.4,58.6469,3496,0
+AVUQ.US,D,20251118,000000,58.4999,58.4999,57.635,58.1038,40987,0
+AVUQ.US,D,20251119,000000,58.4,58.97,58.23,58.481,3632,0
+AVUQ.US,D,20251120,000000,59.85,59.85,57.1913,57.3006,5786,0
+AVUQ.US,D,20251121,000000,57.61,57.89,57.175612,57.7856,2263,0
+AVUQ.US,D,20251124,000000,58.4,59.15,58.4,59.1021,7323,0
+AVUQ.US,D,20251125,000000,58.91,59.68,58.782,59.5678,5786,0
+AVUQ.US,D,20251126,000000,60.25,60.25,60.082,60.082,1499,0
+AVUQ.US,D,20251128,000000,60.2348,60.335,60.2348,60.335,751,0
+AVUQ.US,D,20251201,000000,60.05,60.34,59.8699,60.0569,2302,0
+AVUQ.US,D,20251202,000000,60.48,60.615,60.3357,60.3357,3032,0
+AVUQ.US,D,20251203,000000,60.2822,60.3449,60.2822,60.3449,511,0
+AVUQ.US,D,20251204,000000,60.81,60.81,60.2495,60.4884,9430,0
+AVUQ.US,D,20251205,000000,60.48,60.84,60.48,60.6988,2746,0
+AVUQ.US,D,20251208,000000,60.84,60.84,60.43,60.5275,6560,0
+AVUQ.US,D,20251209,000000,60.68,60.73,60.535,60.5816,5924,0
+AVUQ.US,D,20251210,000000,60.48,60.86,60.381,60.8562,6454,0
+AVUQ.US,D,20251211,000000,60.68,60.92,60.335,60.893,7597,0
+AVUQ.US,D,20251212,000000,60.1955,60.1955,59.73,59.9067,7117,0
+AVUQ.US,D,20251215,000000,59.735,59.735,59.59,59.5913,2298,0
+AVUQ.US,D,20251216,000000,59.34,59.71,59.34,59.6565,1256,0
+AVUQ.US,D,20251217,000000,59.58,59.58,58.6643,58.6643,3812,0
+AVUQ.US,D,20251218,000000,59.77,59.77,59.31,59.4388,11973,0
+AVUQ.US,D,20251219,000000,59.9,60.1757,59.83,60.1757,12031,0
+AVUQ.US,D,20251222,000000,60.42,60.6,60.42,60.5617,1941,0
+AVUQ.US,D,20251223,000000,60.65,60.91,60.65,60.8934,17945,0
+AVUQ.US,D,20251224,000000,60.81,61.062,60.81,61.062,1981,0
+AVUQ.US,D,20251226,000000,61.105,61.1248,61.0399,61.0399,4258,0
+AVUQ.US,D,20251229,000000,60.82,60.82,60.56,60.7376,6497,0
+AVUQ.US,D,20251230,000000,60.622,60.75,60.622,60.6282,1384,0
+AVUQ.US,D,20251231,000000,60.4599,60.475,60.1695,60.1695,2859,0
+AVUQ.US,D,20260102,000000,60.4825,60.4825,59.98,60.2336,5002,0
+AVUQ.US,D,20260105,000000,60.89,60.89,60.635,60.6444,4723,0
+AVUQ.US,D,20260106,000000,60.84,61.097,60.79,61.097,3648,0
+AVUQ.US,D,20260107,000000,61.19,61.45,61.052,61.052,8353,0
+AVUQ.US,D,20260108,000000,60.869,60.869,60.652,60.7937,6020,0
+AVUQ.US,D,20260109,000000,60.97,61.41,60.97,61.3309,1300,0
+AVUQ.US,D,20260112,000000,61.13,61.5175,61.13,61.5175,1782,0
+AVUQ.US,D,20260113,000000,61.45,61.45,61.19,61.3573,3156,0
+AVUQ.US,D,20260114,000000,61.08,61.08,60.3801,60.7132,8582,0
+AVUQ.US,D,20260115,000000,61.34,61.34,60.9883,60.9883,5671,0
+AVUQ.US,D,20260116,000000,61.19,61.23,60.98,60.9857,5083,0
+AVUQ.US,D,20260120,000000,60.14,60.17,59.4848,59.4848,3363,0
+AVUQ.US,D,20260121,000000,59.86,60.1396,59.55,60.1396,4363,0
+AVUQ.US,D,20260122,000000,60.57,60.74,60.4032,60.5089,5514,0
+AVUQ.US,D,20260123,000000,60.65,60.94,60.4501,60.7799,7756,0
+AVUQ.US,D,20260126,000000,61.0666,61.31,61.0666,61.1396,16341,0
+AVUQ.US,D,20260127,000000,61.21,61.6493,61.21,61.6493,888,0
+AVUQ.US,D,20260128,000000,61.76,61.76,61.4113,61.6623,5475,0
+AVUQ.US,D,20260129,000000,61.24,61.5252,60.385,61.5252,1956,0
+AVUQ.US,D,20260130,000000,61.33,61.37,60.6706,60.8862,16683,0
+AVUQ.US,D,20260202,000000,61.01,61.52,60.97,61.3085,10241,0
+AVUQ.US,D,20260203,000000,61.32,61.32,60.235,60.5359,5706,0
+AVUQ.US,D,20260204,000000,60.78,60.78,59.6094,59.7934,2345,0
+AVUQ.US,D,20260205,000000,58.7701,59.4416,58.7701,58.9751,4882,0
+AVUQ.US,D,20260206,000000,59.78,60.51,59.64,60.4069,4439,0
+AVUQ.US,D,20260209,000000,60.78,60.99,60.78,60.8834,1441,0
+AVUQ.US,D,20260210,000000,60.8618,60.9834,60.4681,60.4681,10925,0
+AVUQ.US,D,20260211,000000,61.1,61.1,60.4489,60.4489,1599,0
+AVUQ.US,D,20260212,000000,59.53,59.61,59.2366,59.2366,985,0
+AVUQ.US,D,20260213,000000,59.06,59.62,59.03,59.1181,4383,0
+AVUQ.US,D,20260217,000000,59.11,59.575,58.632,59.3657,6714,0
+AVUQ.US,D,20260218,000000,59.74,60.12,59.6854,59.6854,3956,0

daily/us/nasdaq etfs/bafe.us.txt ADDED Viewed

	@@ -0,0 +1,311 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAFE.US,D,20241120,000000,25.62,25.62,25,25.1565,115565,0
+BAFE.US,D,20241121,000000,25.16,25.43,25.16,25.415,45479,0
+BAFE.US,D,20241122,000000,25.45,25.486,25.3968,25.486,539894,0
+BAFE.US,D,20241125,000000,25.67,25.74,25.59,25.7097,296335,0
+BAFE.US,D,20241126,000000,25.7,25.81,25.67,25.8098,492597,0
+BAFE.US,D,20241127,000000,25.79,25.81,25.72,25.745,373038,0
+BAFE.US,D,20241129,000000,25.7793,25.8899,25.7793,25.8503,181917,0
+BAFE.US,D,20241202,000000,25.91,25.94,25.86,25.9113,29952,0
+BAFE.US,D,20241203,000000,25.86,25.92,25.8499,25.9097,78301,0
+BAFE.US,D,20241204,000000,25.9826,26.03,25.98,26.03,42277,0
+BAFE.US,D,20241205,000000,26.01,26.01,25.8326,25.8326,12212,0
+BAFE.US,D,20241206,000000,25.91,25.95,25.855,25.9,220712,0
+BAFE.US,D,20241209,000000,25.92,25.92,25.78,25.7814,24978,0
+BAFE.US,D,20241210,000000,25.82,25.84,25.73,25.7412,25790,0
+BAFE.US,D,20241211,000000,25.96,25.99,25.95,25.9744,27597,0
+BAFE.US,D,20241212,000000,25.86,25.86,25.7892,25.7892,6207,0
+BAFE.US,D,20241213,000000,25.85,25.85,25.7108,25.7108,37315,0
+BAFE.US,D,20241216,000000,25.84,25.84,25.7567,25.7567,19838,0
+BAFE.US,D,20241217,000000,25.68,25.68,25.609,25.6413,131324,0
+BAFE.US,D,20241218,000000,25.65,25.75,24.9,24.9081,80376,0
+BAFE.US,D,20241219,000000,25.2,25.2,24.8884,24.8884,81767,0
+BAFE.US,D,20241220,000000,24.82,25.33,24.82,25.1605,81029,0
+BAFE.US,D,20241223,000000,25.2036,25.325,25.07,25.325,34671,0
+BAFE.US,D,20241224,000000,25.35,25.5528,25.35,25.5528,27301,0
+BAFE.US,D,20241226,000000,25.52,25.61,25.51,25.585,31517,0
+BAFE.US,D,20241227,000000,25.43,25.46,25.189,25.3176,83647,0
+BAFE.US,D,20241230,000000,25,25.17,24.899,25.0863,207679,0
+BAFE.US,D,20241231,000000,25.16,25.16,24.95,24.9547,49709,0
+BAFE.US,D,20250102,000000,25.25,25.259,24.87,24.9494,302627,0
+BAFE.US,D,20250103,000000,25.01,25.27,25.01,25.2198,459440,0
+BAFE.US,D,20250106,000000,25.47,25.59,25.391,25.391,12839,0
+BAFE.US,D,20250107,000000,25.44,25.47,25.205,25.205,52896,0
+BAFE.US,D,20250108,000000,25.2,25.27,25.13,25.2475,49893,0
+BAFE.US,D,20250110,000000,25.04,25.07,24.84,24.9184,87908,0
+BAFE.US,D,20250113,000000,24.74,24.9206,24.74,24.9206,78363,0
+BAFE.US,D,20250114,000000,25.0625,25.1,24.8887,25.0215,44107,0
+BAFE.US,D,20250115,000000,25.48,25.53,25.41,25.4783,78512,0
+BAFE.US,D,20250116,000000,25.55,25.58,25.4854,25.4854,129785,0
+BAFE.US,D,20250117,000000,25.66,25.74,25.65,25.6624,32884,0
+BAFE.US,D,20250121,000000,25.8399,25.95,25.83,25.9355,35028,0
+BAFE.US,D,20250122,000000,26.07,26.08,25.98,25.9903,17872,0
+BAFE.US,D,20250123,000000,26.09,26.1485,26.04,26.1485,28132,0
+BAFE.US,D,20250124,000000,26.19,26.2054,26.125,26.1509,14070,0
+BAFE.US,D,20250127,000000,25.83,26.0274,25.83,26.0274,49492,0
+BAFE.US,D,20250128,000000,26.0439,26.33,26.0439,26.315,21763,0
+BAFE.US,D,20250129,000000,26.26,26.29,26.2212,26.2212,57027,0
+BAFE.US,D,20250130,000000,26.42,26.515,26.34,26.445,51130,0
+BAFE.US,D,20250131,000000,26.62,26.63,26.31,26.3192,50472,0
+BAFE.US,D,20250203,000000,25.95,26.23,25.86,26.155,465084,0
+BAFE.US,D,20250204,000000,26.15,26.3,26.095,26.155,150723,0
+BAFE.US,D,20250205,000000,26.02,26.1583,26.0002,26.1583,30459,0
+BAFE.US,D,20250206,000000,26.3,26.3,26.1278,26.2412,30048,0
+BAFE.US,D,20250207,000000,26.2686,26.2686,25.92,25.9259,3198,0
+BAFE.US,D,20250210,000000,26.15,26.15,25.99,26.0525,18312,0
+BAFE.US,D,20250211,000000,26.02,26.14,25.94,26.0195,56922,0
+BAFE.US,D,20250212,000000,25.89,25.98,25.8,25.93,21355,0
+BAFE.US,D,20250213,000000,25.97,26.1047,25.91,26.1047,84420,0
+BAFE.US,D,20250214,000000,26.0924,26.189,26.0924,26.1542,14844,0
+BAFE.US,D,20250218,000000,26.22,26.22,26.02,26.1,14980,0
+BAFE.US,D,20250219,000000,26.08,26.12,25.965,26.115,25636,0
+BAFE.US,D,20250220,000000,26.0975,26.11,25.85,25.91,43638,0
+BAFE.US,D,20250221,000000,25.82,25.82,25.43,25.43,62691,0
+BAFE.US,D,20250224,000000,25.57,25.57,25.3,25.37,33612,0
+BAFE.US,D,20250225,000000,25.15,25.38,25.03,25.2823,109668,0
+BAFE.US,D,20250226,000000,25.44,25.57,25.3478,25.3478,9763,0
+BAFE.US,D,20250227,000000,25.53,25.53,25.02,25.0577,102681,0
+BAFE.US,D,20250228,000000,25.13,25.44,24.9664,25.4278,88905,0
+BAFE.US,D,20250303,000000,25.42,25.5122,24.9539,25.0179,495135,0
+BAFE.US,D,20250304,000000,24.87,25.01,24.44,24.6556,21519,0
+BAFE.US,D,20250305,000000,24.78,25.03,24.65,24.9941,47228,0
+BAFE.US,D,20250306,000000,24.72,24.88,24.49,24.56,41657,0
+BAFE.US,D,20250307,000000,24.52,24.67,24.16,24.58,81380,0
+BAFE.US,D,20250310,000000,24.22,24.22,23.76,23.89,57505,0
+BAFE.US,D,20250311,000000,23.79,24.03,23.58,23.8,60867,0
+BAFE.US,D,20250312,000000,24,24.01,23.74,23.91,8430,0
+BAFE.US,D,20250313,000000,23.79,23.86,23.47,23.48,46128,0
+BAFE.US,D,20250314,000000,23.7175,24.05,23.655,24.05,59309,0
+BAFE.US,D,20250317,000000,24.07,24.34,24.07,24.29,55321,0
+BAFE.US,D,20250318,000000,24.14,24.17,23.9398,24.03,74847,0
+BAFE.US,D,20250319,000000,24.14,24.36,24.08,24.2737,64079,0
+BAFE.US,D,20250320,000000,24.17,24.45,24.15,24.2785,51001,0
+BAFE.US,D,20250321,000000,24.28,24.2846,24.11,24.2846,56911,0
+BAFE.US,D,20250324,000000,24.66,24.75,24.66,24.7425,38643,0
+BAFE.US,D,20250325,000000,24.815,24.9,24.77,24.8224,88872,0
+BAFE.US,D,20250326,000000,24.76,24.86,24.5198,24.56,83589,0
+BAFE.US,D,20250327,000000,24.52,24.66,24.49,24.54,84807,0
+BAFE.US,D,20250328,000000,24.45,24.45,23.906,23.92,112338,0
+BAFE.US,D,20250331,000000,23.69,24.13,23.65,24.09,168746,0
+BAFE.US,D,20250401,000000,24.27,24.27,24.02,24.2152,483633,0
+BAFE.US,D,20250402,000000,24.23,24.51,24.23,24.4171,78004,0
+BAFE.US,D,20250403,000000,23.48,23.579,23.22,23.22,142235,0
+BAFE.US,D,20250404,000000,22.62,22.65,21.93,21.9375,84309,0
+BAFE.US,D,20250407,000000,21.27,22.63,21.1,21.905,430373,0
+BAFE.US,D,20250408,000000,22.81,22.82,21.37,21.5867,156505,0
+BAFE.US,D,20250409,000000,21.59,23.7,21.49,23.6329,93492,0
+BAFE.US,D,20250410,000000,23.25,23.25,22.4,22.87,200967,0
+BAFE.US,D,20250411,000000,22.88,23.305,22.65,23.2003,44053,0
+BAFE.US,D,20250414,000000,23.71,23.71,23.17,23.3454,268313,0
+BAFE.US,D,20250415,000000,23.74,23.74,23.2401,23.3439,41709,0
+BAFE.US,D,20250416,000000,23.06,23.24,22.72,22.8839,215645,0
+BAFE.US,D,20250417,000000,22.8,22.8,22.62,22.63,38961,0
+BAFE.US,D,20250421,000000,22.28,22.28,21.925,22.11,99987,0
+BAFE.US,D,20250422,000000,22.28,22.795,22.28,22.68,201489,0
+BAFE.US,D,20250423,000000,23.36,23.49,22.99,23.07,48327,0
+BAFE.US,D,20250424,000000,23,23.51,23,23.484,24065,0
+BAFE.US,D,20250425,000000,23.53,23.53,23.4,23.5038,88581,0
+BAFE.US,D,20250428,000000,23.58,23.6,23.36,23.5231,4107,0
+BAFE.US,D,20250429,000000,23.5,23.69,23.47,23.6394,167340,0
+BAFE.US,D,20250430,000000,23.6809,23.75,23.17,23.7424,508917,0
+BAFE.US,D,20250501,000000,24.02,24.2,23.94,23.9814,537577,0
+BAFE.US,D,20250502,000000,24.42,24.51,24.37,24.4372,37919,0
+BAFE.US,D,20250505,000000,24.31,24.52,24.31,24.3265,336673,0
+BAFE.US,D,20250506,000000,24.17,24.34,24.115,24.1234,564350,0
+BAFE.US,D,20250507,000000,24.24,24.25,24.02,24.1855,89385,0
+BAFE.US,D,20250508,000000,24.61,24.665,24.25,24.385,146928,0
+BAFE.US,D,20250509,000000,24.4,24.79,24.26,24.3011,96937,0
+BAFE.US,D,20250512,000000,25.1,25.1219,24.9,25.1219,91538,0
+BAFE.US,D,20250513,000000,25.19,25.29,25.15,25.15,65929,0
+BAFE.US,D,20250514,000000,25.2,25.31,25.12,25.153,41421,0
+BAFE.US,D,20250515,000000,25.09,25.09,24.94,25.01,24696,0
+BAFE.US,D,20250516,000000,25.17,25.27,25.06,25.27,69109,0
+BAFE.US,D,20250519,000000,25.09,25.38,25.09,25.34,32814,0
+BAFE.US,D,20250520,000000,25.39,25.56,25.22,25.32,197522,0
+BAFE.US,D,20250521,000000,25.18,25.27,24.81,24.82,17936,0
+BAFE.US,D,20250522,000000,24.9,24.99,24.83,24.8504,69656,0
+BAFE.US,D,20250523,000000,24.665,24.78,24.59,24.63,10000,0
+BAFE.US,D,20250527,000000,24.9,25.19,24.9,25.19,157839,0
+BAFE.US,D,20250528,000000,25.26,25.26,25.0907,25.0907,36470,0
+BAFE.US,D,20250529,000000,25.25,25.25,24.98,25.13,76895,0
+BAFE.US,D,20250530,000000,25.08,25.2,24.9,25.1491,45938,0
+BAFE.US,D,20250602,000000,25.1,25.18,24.98,25.17,414253,0
+BAFE.US,D,20250603,000000,25.171,25.3,25.171,25.3,28779,0
+BAFE.US,D,20250604,000000,25.45,25.49,25.4,25.4033,71991,0
+BAFE.US,D,20250605,000000,25.47,25.58,25.42,25.43,58227,0
+BAFE.US,D,20250606,000000,25.68,25.75,25.61,25.68,70154,0
+BAFE.US,D,20250609,000000,25.72,25.95,25.69,25.71,22053,0
+BAFE.US,D,20250610,000000,25.83,25.9,25.72,25.85,117372,0
+BAFE.US,D,20250611,000000,25.91,25.98,25.7,25.7997,97087,0
+BAFE.US,D,20250612,000000,25.78,25.87,25.68,25.831,278777,0
+BAFE.US,D,20250613,000000,25.55,25.63,25.34,25.41,31151,0
+BAFE.US,D,20250616,000000,25.6285,25.91,25.57,25.68,37096,0
+BAFE.US,D,20250617,000000,25.62,25.62,25.4,25.464,57766,0
+BAFE.US,D,20250618,000000,25.53,25.61,25.32,25.3234,68311,0
+BAFE.US,D,20250620,000000,25.479,25.48,25.19,25.26,66837,0
+BAFE.US,D,20250623,000000,25.32,25.48,25.182,25.4726,98017,0
+BAFE.US,D,20250624,000000,25.74,26.01,25.61,25.8819,68213,0
+BAFE.US,D,20250625,000000,26,26,25.8,25.81,22674,0
+BAFE.US,D,20250626,000000,25.93,26.2,25.93,26.11,431159,0
+BAFE.US,D,20250627,000000,26.14,26.44,26.1376,26.28,288987,0
+BAFE.US,D,20250630,000000,26.38,26.44,26.32,26.39,145516,0
+BAFE.US,D,20250701,000000,26.3,26.49,26.3,26.44,596839,0
+BAFE.US,D,20250702,000000,26.37,26.655,26.33,26.4079,40450,0
+BAFE.US,D,20250703,000000,26.58,26.69,26.55,26.6475,15739,0
+BAFE.US,D,20250707,000000,26.5,26.59,26.3,26.43,40034,0
+BAFE.US,D,20250708,000000,26.39,27.175,26.37,26.39,64860,0
+BAFE.US,D,20250709,000000,26.41,26.74,26.41,26.52,161057,0
+BAFE.US,D,20250710,000000,26.41,26.55,26.39,26.505,12538,0
+BAFE.US,D,20250711,000000,26.35,26.42,26.3,26.35,20782,0
+BAFE.US,D,20250714,000000,26.3375,26.48,26.3375,26.417,146981,0
+BAFE.US,D,20250715,000000,26.54,26.54,26.19,26.19,14018,0
+BAFE.US,D,20250716,000000,26.25,26.29,26.09,26.2736,72693,0
+BAFE.US,D,20250717,000000,26.34,26.4505,26.24,26.4415,32562,0
+BAFE.US,D,20250718,000000,26.515,26.515,26.34,26.365,28352,0
+BAFE.US,D,20250721,000000,26.78,26.78,26.37,26.3896,26694,0
+BAFE.US,D,20250722,000000,26.39,26.8,26.38,26.4683,7928,0
+BAFE.US,D,20250723,000000,26.43,26.6,26.36,26.5842,29794,0
+BAFE.US,D,20250724,000000,26.7044,26.8,26.66,26.6806,24319,0
+BAFE.US,D,20250725,000000,26.81,26.89,26.72,26.8492,56605,0
+BAFE.US,D,20250728,000000,26.92,27.02,26.79,26.815,26476,0
+BAFE.US,D,20250729,000000,26.84,26.84,26.6251,26.6251,12464,0
+BAFE.US,D,20250730,000000,26.75,26.96,26.49,26.5724,57005,0
+BAFE.US,D,20250731,000000,26.85,26.85,26.38,26.3859,26215,0
+BAFE.US,D,20250801,000000,26.01,26.01,25.73,25.8362,49655,0
+BAFE.US,D,20250804,000000,26.01,26.16,25.965,26.1547,108163,0
+BAFE.US,D,20250805,000000,26.21,26.29,25.975,25.9989,253451,0
+BAFE.US,D,20250806,000000,26.06,26.36,25.9354,26.1047,53217,0
+BAFE.US,D,20250807,000000,26.36,26.36,25.89,25.9833,25822,0
+BAFE.US,D,20250808,000000,26.0689,26.18,26.0689,26.1571,23535,0
+BAFE.US,D,20250811,000000,26.23,26.23,26.0318,26.0318,89471,0
+BAFE.US,D,20250812,000000,26.23,26.59,26.21,26.4988,25004,0
+BAFE.US,D,20250813,000000,26.48,26.62,26.48,26.59,26269,0
+BAFE.US,D,20250814,000000,26.59,26.62,26.455,26.6125,28183,0
+BAFE.US,D,20250815,000000,26.74,26.74,26.588,26.588,58969,0
+BAFE.US,D,20250818,000000,26.59,26.65,26.555,26.62,176791,0
+BAFE.US,D,20250819,000000,26.57,26.65,26.36,26.4384,52143,0
+BAFE.US,D,20250820,000000,26.35,26.48,26.24,26.417,79469,0
+BAFE.US,D,20250821,000000,26.32,26.41,26.31,26.3595,119260,0
+BAFE.US,D,20250822,000000,26.49,26.83,26.45,26.808,41467,0
+BAFE.US,D,20250825,000000,26.78,26.78,26.69,26.6901,52805,0
+BAFE.US,D,20250826,000000,26.68,26.75,26.65,26.7328,140852,0
+BAFE.US,D,20250827,000000,26.78,26.84,26.76,26.8252,22461,0
+BAFE.US,D,20250828,000000,26.84,26.89,26.8,26.8757,36507,0
+BAFE.US,D,20250829,000000,26.82,26.82,26.66,26.7237,14225,0
+BAFE.US,D,20250902,000000,26.4188,26.59,26.35,26.5783,60768,0
+BAFE.US,D,20250903,000000,26.6667,26.7,26.54,26.6481,48128,0
+BAFE.US,D,20250904,000000,26.64,26.9,26.63,26.8928,62771,0
+BAFE.US,D,20250905,000000,27.05,27.05,26.6746,26.7764,149814,0
+BAFE.US,D,20250908,000000,26.82,26.91,26.805,26.8766,92475,0
+BAFE.US,D,20250909,000000,26.92,27.02,26.865,26.9893,41709,0
+BAFE.US,D,20250910,000000,26.92,26.975,26.84,26.84,13067,0
+BAFE.US,D,20250911,000000,26.93,27.1,26.91,27.0737,21924,0
+BAFE.US,D,20250912,000000,27.01,27.05,26.9461,26.9461,73807,0
+BAFE.US,D,20250915,000000,27.049,27.18,27.049,27.1076,40143,0
+BAFE.US,D,20250916,000000,27.21,27.21,27.055,27.1644,64947,0
+BAFE.US,D,20250917,000000,27.19,27.3,27.06,27.1576,27753,0
+BAFE.US,D,20250918,000000,27.24,27.47,27.24,27.3166,14086,0
+BAFE.US,D,20250919,000000,27.29,27.36,27.2462,27.3508,179392,0
+BAFE.US,D,20250922,000000,27.27,27.36,27.26,27.3233,128092,0
+BAFE.US,D,20250923,000000,27.41,27.46,27.2,27.2348,308429,0
+BAFE.US,D,20250924,000000,27.235,27.25,27.0394,27.1035,75322,0
+BAFE.US,D,20250925,000000,26.82,26.99,26.82,26.9583,103146,0
+BAFE.US,D,20250926,000000,26.9937,27.04,26.94,27.0237,60087,0
+BAFE.US,D,20250929,000000,27.13,27.13,27.01,27.0252,244172,0
+BAFE.US,D,20250930,000000,26.98,27.04,26.8535,27.035,289247,0
+BAFE.US,D,20251001,000000,26.98,27.08,26.91,27.0603,30025,0
+BAFE.US,D,20251002,000000,27.1,27.1,26.92,27.075,51852,0
+BAFE.US,D,20251003,000000,27.16,27.34,27.16,27.1719,38783,0
+BAFE.US,D,20251006,000000,27.27,27.38,27.16,27.3249,157861,0
+BAFE.US,D,20251007,000000,27.29,27.29,27.1,27.1395,40980,0
+BAFE.US,D,20251008,000000,27.19,27.28,27.1275,27.216,46029,0
+BAFE.US,D,20251009,000000,27.22,27.22,26.95,26.9928,26232,0
+BAFE.US,D,20251010,000000,27.005,27.005,26.27,26.2893,32991,0
+BAFE.US,D,20251013,000000,26.62,26.72,26.57,26.6848,32355,0
+BAFE.US,D,20251014,000000,26.45,26.94,26.42,26.8079,73968,0
+BAFE.US,D,20251015,000000,26.92,27.05,26.76,26.8647,43206,0
+BAFE.US,D,20251016,000000,26.87,26.885,26.47,26.4869,41113,0
+BAFE.US,D,20251017,000000,26.5,26.73,26.5,26.6746,37230,0
+BAFE.US,D,20251020,000000,26.89,27.02,26.89,26.9975,32457,0
+BAFE.US,D,20251021,000000,27.03,27.16,27.01,27.1242,43750,0
+BAFE.US,D,20251022,000000,27.1,27.1,26.87,26.9303,29147,0
+BAFE.US,D,20251023,000000,27,27.025,26.95,26.95,17821,0
+BAFE.US,D,20251024,000000,27.2,27.23,27.1077,27.1077,21928,0
+BAFE.US,D,20251027,000000,27.33,27.42,27.3,27.39,65917,0
+BAFE.US,D,20251028,000000,27.51,27.51,27.33,27.338,2089,0
+BAFE.US,D,20251029,000000,27.18,27.18,26.92,26.9872,53997,0
+BAFE.US,D,20251030,000000,26.79,26.95,26.6812,26.6812,38194,0
+BAFE.US,D,20251031,000000,26.89,26.89,26.73,26.8115,27969,0
+BAFE.US,D,20251103,000000,26.81,26.81,26.62,26.7502,52189,0
+BAFE.US,D,20251104,000000,26.53,26.71,26.51,26.5841,85244,0
+BAFE.US,D,20251105,000000,26.63,26.73,26.575,26.6366,33409,0
+BAFE.US,D,20251106,000000,26.5,26.55,26.34,26.4134,75426,0
+BAFE.US,D,20251107,000000,26.29,26.4632,26.15,26.4632,23238,0
+BAFE.US,D,20251110,000000,26.66,26.73,26.54,26.7179,11297,0
+BAFE.US,D,20251111,000000,26.6895,26.845,26.68,26.8269,13619,0
+BAFE.US,D,20251112,000000,26.9,26.96,26.83,26.8934,64895,0
+BAFE.US,D,20251113,000000,26.81,26.81,26.5275,26.5275,37053,0
+BAFE.US,D,20251114,000000,26.33,26.6,26.32,26.4423,41564,0
+BAFE.US,D,20251117,000000,26.51,26.54,26.12,26.163,19847,0
+BAFE.US,D,20251118,000000,26.13,26.14,25.79,25.977,54430,0
+BAFE.US,D,20251119,000000,26.02,26.19,26.0035,26.0555,23339,0
+BAFE.US,D,20251120,000000,26.4092,26.47,25.7066,25.7066,37993,0
+BAFE.US,D,20251121,000000,25.86,26.243,25.79,26.0831,44987,0
+BAFE.US,D,20251124,000000,26.31,26.45,26.22,26.42,67809,0
+BAFE.US,D,20251125,000000,26.54,26.81,26.49,26.7759,170359,0
+BAFE.US,D,20251126,000000,26.91,26.97,26.83,26.88,37999,0
+BAFE.US,D,20251128,000000,26.95,27.08,26.95,27.08,94748,0
+BAFE.US,D,20251201,000000,26.84,27.03,26.84,26.8563,30734,0
+BAFE.US,D,20251202,000000,26.906,27.05,26.87,26.9829,40607,0
+BAFE.US,D,20251203,000000,26.9,27.23,26.9,27.165,79961,0
+BAFE.US,D,20251204,000000,27.15,27.165,27.1,27.135,12614,0
+BAFE.US,D,20251205,000000,27.26,27.3568,27.24,27.2423,75307,0
+BAFE.US,D,20251208,000000,27.22,27.25,27.0752,27.1009,48750,0
+BAFE.US,D,20251209,000000,27.08,27.2,27.08,27.123,32408,0
+BAFE.US,D,20251210,000000,27.15,27.39,27.125,27.365,63493,0
+BAFE.US,D,20251211,000000,27.335,27.6,27.335,27.5938,8458,0
+BAFE.US,D,20251212,000000,27.56,27.65,27.3402,27.3621,17614,0
+BAFE.US,D,20251215,000000,27.44,27.44,27.25,27.2834,27183,0
+BAFE.US,D,20251216,000000,27.24,27.28,27.09,27.2221,35651,0
+BAFE.US,D,20251217,000000,27.2,27.2,26.9366,26.9366,15790,0
+BAFE.US,D,20251218,000000,27.25,27.36,27.16,27.2066,358922,0
+BAFE.US,D,20251219,000000,27.31,27.37,27.25,27.3022,121805,0
+BAFE.US,D,20251222,000000,27.47,27.52,27.4,27.485,171747,0
+BAFE.US,D,20251223,000000,27.53,27.58,27.4767,27.5679,226455,0
+BAFE.US,D,20251224,000000,27.6,27.67,27.565,27.6465,81372,0
+BAFE.US,D,20251226,000000,27.64,27.68,27.6212,27.6745,25594,0
+BAFE.US,D,20251229,000000,27.66,27.676,27.53,27.5957,107340,0
+BAFE.US,D,20251230,000000,27.55,27.58,27.5,27.5113,138437,0
+BAFE.US,D,20251231,000000,27.57,27.57,27.317,27.32,379251,0
+BAFE.US,D,20260102,000000,27.37,27.42,27.25,27.3791,22176,0
+BAFE.US,D,20260105,000000,27.42,27.85,27.42,27.7095,57315,0
+BAFE.US,D,20260106,000000,27.76,28,27.76,27.9901,25673,0
+BAFE.US,D,20260107,000000,28.02,28.02,27.8159,27.8159,101456,0
+BAFE.US,D,20260108,000000,27.83,27.995,27.8,27.9673,24566,0
+BAFE.US,D,20260109,000000,28.02,28.15,27.99,28.1273,162117,0
+BAFE.US,D,20260112,000000,27.98,28.1001,27.98,28.07,51067,0
+BAFE.US,D,20260113,000000,28.04,28.08,27.78,27.82,76400,0
+BAFE.US,D,20260114,000000,27.63,27.64,27.47,27.594,45700,0
+BAFE.US,D,20260115,000000,27.78,27.88,27.7409,27.7409,80577,0
+BAFE.US,D,20260116,000000,27.77,27.81,27.67,27.7119,157572,0
+BAFE.US,D,20260120,000000,27.38,27.42,27.12,27.1334,42366,0
+BAFE.US,D,20260121,000000,27.31,27.48,27.24,27.4241,62892,0
+BAFE.US,D,20260122,000000,27.552,27.67,27.552,27.5949,244961,0
+BAFE.US,D,20260123,000000,27.61,27.64,27.55,27.593,106356,0
+BAFE.US,D,20260126,000000,27.68,27.74,27.65,27.7,14301,0
+BAFE.US,D,20260127,000000,27.58,27.59,27.53,27.5441,31793,0
+BAFE.US,D,20260128,000000,27.61,27.6894,27.53,27.55,148224,0
+BAFE.US,D,20260129,000000,27.59,27.59,27.11,27.5099,13728,0
+BAFE.US,D,20260130,000000,27.36,27.42,27.12,27.1841,155942,0
+BAFE.US,D,20260202,000000,27.22,27.45,27.22,27.4136,74826,0
+BAFE.US,D,20260203,000000,27.18,27.18,26.83,26.9428,13532,0
+BAFE.US,D,20260204,000000,26.92,27.01,26.8,26.9273,53222,0
+BAFE.US,D,20260205,000000,26.73,26.78,26.59,26.6794,18090,0
+BAFE.US,D,20260206,000000,26.9,27.03,26.72,27.0206,23461,0
+BAFE.US,D,20260209,000000,26.99,27.13,26.98,27.0666,46492,0
+BAFE.US,D,20260210,000000,27.17,27.17,27.01,27.0107,11675,0
+BAFE.US,D,20260211,000000,27.175,27.175,26.97,26.9789,27798,0
+BAFE.US,D,20260212,000000,26.68,26.78,26.6086,26.6086,54231,0
+BAFE.US,D,20260213,000000,26.53,26.72,26.53,26.5531,40717,0
+BAFE.US,D,20260217,000000,26.45,26.63,26.315,26.553,25160,0
+BAFE.US,D,20260218,000000,26.79,26.8261,26.69,26.76,60641,0

daily/us/nasdaq etfs/bclo.us.txt ADDED Viewed

	@@ -0,0 +1,260 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCLO.US,D,20250203,000000,50.18,50.2,50.1799,50.19,11735,0
+BCLO.US,D,20250204,000000,50.42,50.42,50.41,50.41,996,0
+BCLO.US,D,20250205,000000,50.44,50.44,50.4234,50.43,1508,0
+BCLO.US,D,20250206,000000,50.4262,50.45,50.4262,50.435,13501,0
+BCLO.US,D,20250207,000000,50.48,50.48,50.47,50.47,8588,0
+BCLO.US,D,20250210,000000,50.47,50.47,50.44,50.465,4920,0
+BCLO.US,D,20250211,000000,50.49,50.5,50.49,50.495,19876,0
+BCLO.US,D,20250212,000000,50.495,50.5099,50.495,50.5,7051,0
+BCLO.US,D,20250213,000000,50.51,50.52,50.51,50.515,11162,0
+BCLO.US,D,20250214,000000,50.56,50.56,50.5397,50.55,8053,0
+BCLO.US,D,20250218,000000,50.32,50.33,50.27,50.315,20652,0
+BCLO.US,D,20250219,000000,50.345,50.37,50.345,50.345,1296,0
+BCLO.US,D,20250220,000000,50.3799,50.38,50.33,50.355,1412,0
+BCLO.US,D,20250221,000000,50.27,50.27,50.25,50.25,1701,0
+BCLO.US,D,20250224,000000,50.26,50.26,50.26,50.26,289,0
+BCLO.US,D,20250225,000000,50.27,50.29,50.23,50.275,24599,0
+BCLO.US,D,20250226,000000,50.29,50.31,50.26,50.29,14249,0
+BCLO.US,D,20250227,000000,50.2699,50.27,50.22,50.26,9682,0
+BCLO.US,D,20250228,000000,50.44,50.45,50.4135,50.415,2788,0
+BCLO.US,D,20250303,000000,50.12,50.12,50.085,50.095,9089,0
+BCLO.US,D,20250304,000000,50.13,50.13,50.09,50.105,2172,0
+BCLO.US,D,20250305,000000,50.08,50.08,50.04,50.0472,5275,0
+BCLO.US,D,20250306,000000,50.06,50.07,50.045,50.045,20553,0
+BCLO.US,D,20250307,000000,50.01,50.02,49.99,50,4722,0
+BCLO.US,D,20250310,000000,50.01,50.01,49.97,49.99,14117,0
+BCLO.US,D,20250311,000000,49.65,49.6836,49.56,49.645,20163,0
+BCLO.US,D,20250312,000000,49.68,49.68,49.6,49.615,7852,0
+BCLO.US,D,20250313,000000,49.71,49.71,49.635,49.635,2288,0
+BCLO.US,D,20250314,000000,49.6,49.6842,49.6,49.675,7062,0
+BCLO.US,D,20250317,000000,49.81,49.81,49.7616,49.765,5051,0
+BCLO.US,D,20250318,000000,49.71,49.71,49.71,49.71,3672,0
+BCLO.US,D,20250319,000000,49.74,49.74,49.73,49.73,25194,0
+BCLO.US,D,20250320,000000,49.64,49.64,49.62,49.63,6129,0
+BCLO.US,D,20250321,000000,49.67,49.67,49.64,49.64,13388,0
+BCLO.US,D,20250324,000000,49.64,49.656,49.64,49.64,1429,0
+BCLO.US,D,20250325,000000,49.69,49.69,49.65,49.675,6659,0
+BCLO.US,D,20250326,000000,49.71,49.72,49.68,49.7,2708,0
+BCLO.US,D,20250327,000000,49.88,49.88,49.84,49.86,2317,0
+BCLO.US,D,20250328,000000,49.9096,49.9096,49.88,49.88,3672,0
+BCLO.US,D,20250331,000000,49.76,49.76,49.74,49.74,479,0
+BCLO.US,D,20250401,000000,49.48,49.48,49.47,49.47,207,0
+BCLO.US,D,20250402,000000,49.45,49.48,49.4499,49.46,2014,0
+BCLO.US,D,20250403,000000,49.6517,49.6517,49.61,49.63,7499,0
+BCLO.US,D,20250404,000000,49.39,49.39,49.245,49.28,11741,0
+BCLO.US,D,20250407,000000,48.75,48.75,47.55,47.6911,111409,0
+BCLO.US,D,20250408,000000,47.89,48.35,47.89,48.005,10136,0
+BCLO.US,D,20250409,000000,47.6801,48.75,47.6801,48.6,35475,0
+BCLO.US,D,20250410,000000,48.56,48.63,48.28,48.44,32647,0
+BCLO.US,D,20250411,000000,47.8449,47.95,47.8449,47.945,2960,0
+BCLO.US,D,20250414,000000,48.39,48.39,48.24,48.39,2202,0
+BCLO.US,D,20250415,000000,48.62,48.7,48.59,48.665,12565,0
+BCLO.US,D,20250416,000000,48.6,48.6,48.15,48.19,7599,0
+BCLO.US,D,20250417,000000,48.6,48.87,48.55,48.8205,20960,0
+BCLO.US,D,20250421,000000,48.81,48.81,48.7,48.7,1198,0
+BCLO.US,D,20250422,000000,48.7,48.83,48.7,48.78,3159,0
+BCLO.US,D,20250423,000000,49.23,49.28,49.19,49.195,7569,0
+BCLO.US,D,20250424,000000,49.3169,49.3169,49.2928,49.2928,533,0
+BCLO.US,D,20250425,000000,49.32,49.32,49.2182,49.22,1932,0
+BCLO.US,D,20250428,000000,49.22,49.25,49.17,49.17,934,0
+BCLO.US,D,20250429,000000,49.1013,49.1013,49.0891,49.0891,259,0
+BCLO.US,D,20250430,000000,49.13,49.18,49.03,49.18,2335,0
+BCLO.US,D,20250501,000000,48.9,48.97,48.84,48.855,3138,0
+BCLO.US,D,20250502,000000,49.16,49.17,49.1,49.17,2438,0
+BCLO.US,D,20250505,000000,49.3,49.32,49.21,49.21,2683,0
+BCLO.US,D,20250506,000000,49.18,49.18,49.14,49.14,1465,0
+BCLO.US,D,20250507,000000,49.29,49.32,49.21,49.21,3263,0
+BCLO.US,D,20250508,000000,49.3,49.41,49.3,49.35,2571,0
+BCLO.US,D,20250509,000000,49.33,49.35,49.33,49.35,808,0
+BCLO.US,D,20250512,000000,49.42,49.51,49.42,49.46,10596,0
+BCLO.US,D,20250513,000000,49.41,49.41,49.4,49.4,838,0
+BCLO.US,D,20250514,000000,49.44,49.44,49.27,49.3156,23795,0
+BCLO.US,D,20250515,000000,49.5,49.52,49.472,49.5,1859,0
+BCLO.US,D,20250516,000000,49.49,49.51,49.4301,49.51,1713,0
+BCLO.US,D,20250519,000000,49.51,49.63,49.4925,49.63,4203,0
+BCLO.US,D,20250521,000000,49.66,49.66,49.57,49.57,2307,0
+BCLO.US,D,20250522,000000,49.67,49.72,49.62,49.72,4058,0
+BCLO.US,D,20250523,000000,49.72,49.72,49.65,49.65,535,0
+BCLO.US,D,20250527,000000,49.735,49.735,49.53,49.53,11768,0
+BCLO.US,D,20250528,000000,49.75,49.75,49.68,49.725,5264,0
+BCLO.US,D,20250529,000000,49.85,49.8794,49.85,49.87,6889,0
+BCLO.US,D,20250530,000000,49.89,49.9,49.89,49.89,398,0
+BCLO.US,D,20250602,000000,49.68,49.68,49.6355,49.65,2316,0
+BCLO.US,D,20250603,000000,49.7251,49.7351,49.7,49.7,434,0
+BCLO.US,D,20250604,000000,49.68,49.69,49.64,49.64,3314,0
+BCLO.US,D,20250605,000000,49.69,49.71,49.66,49.685,2057,0
+BCLO.US,D,20250606,000000,49.75,49.76,49.7049,49.72,9218,0
+BCLO.US,D,20250609,000000,49.7,49.75,49.7,49.745,4798,0
+BCLO.US,D,20250610,000000,49.74,49.74,49.55,49.68,6312,0
+BCLO.US,D,20250611,000000,49.77,49.77,49.76,49.76,576,0
+BCLO.US,D,20250612,000000,49.79,49.79,49.75,49.75,1120,0
+BCLO.US,D,20250613,000000,49.83,49.83,49.71,49.745,4728,0
+BCLO.US,D,20250616,000000,49.78,49.78,49.765,49.78,400,0
+BCLO.US,D,20250617,000000,49.73,49.79,49.71,49.79,4358,0
+BCLO.US,D,20250618,000000,49.74,49.75,49.74,49.75,340,0
+BCLO.US,D,20250620,000000,49.78,49.79,49.75,49.79,10671,0
+BCLO.US,D,20250623,000000,49.78,49.78,49.755,49.78,1518,0
+BCLO.US,D,20250624,000000,49.79,49.82,49.76,49.76,1612,0
+BCLO.US,D,20250625,000000,49.8003,49.8003,49.78,49.78,1022,0
+BCLO.US,D,20250626,000000,49.88,49.88,49.83,49.83,4044,0
+BCLO.US,D,20250627,000000,49.8847,49.8867,49.85,49.85,3839,0
+BCLO.US,D,20250630,000000,49.92,49.92,49.88,49.88,138,0
+BCLO.US,D,20250701,000000,49.68,49.68,49.65,49.65,193,0
+BCLO.US,D,20250702,000000,49.68,49.71,49.64,49.71,2799,0
+BCLO.US,D,20250703,000000,49.74,49.74,49.695,49.695,653,0
+BCLO.US,D,20250707,000000,49.73,49.73,49.7,49.7,3100,0
+BCLO.US,D,20250708,000000,49.77,49.77,49.75,49.75,2258,0
+BCLO.US,D,20250709,000000,49.78,49.81,49.75,49.75,7038,0
+BCLO.US,D,20250710,000000,49.785,49.785,49.76,49.76,297,0
+BCLO.US,D,20250711,000000,49.8,49.81,49.78,49.78,1273,0
+BCLO.US,D,20250714,000000,49.84,49.84,49.75,49.75,2372,0
+BCLO.US,D,20250715,000000,49.8194,49.8194,49.76,49.78,3280,0
+BCLO.US,D,20250716,000000,49.78,49.82,49.78,49.82,493,0
+BCLO.US,D,20250717,000000,49.8259,49.8259,49.81,49.81,622,0
+BCLO.US,D,20250718,000000,49.7847,49.805,49.7847,49.805,383,0
+BCLO.US,D,20250721,000000,49.8301,49.845,49.83,49.845,944,0
+BCLO.US,D,20250722,000000,49.83,49.895,49.83,49.895,1185,0
+BCLO.US,D,20250723,000000,49.91,49.92,49.87,49.89,1253,0
+BCLO.US,D,20250724,000000,49.86,49.91,49.86,49.89,2616,0
+BCLO.US,D,20250725,000000,49.965,49.965,49.92,49.925,1541,0
+BCLO.US,D,20250728,000000,49.96,49.96,49.92,49.93,2699,0
+BCLO.US,D,20250729,000000,49.979,49.979,49.94,49.95,3426,0
+BCLO.US,D,20250730,000000,49.97,49.98,49.95,49.96,3719,0
+BCLO.US,D,20250731,000000,50.06,50.06,49.98,49.99,1692,0
+BCLO.US,D,20250801,000000,49.71,49.71,49.63,49.635,2452,0
+BCLO.US,D,20250804,000000,49.7588,49.79,49.73,49.76,3383,0
+BCLO.US,D,20250805,000000,49.75,49.79,49.73,49.74,1133,0
+BCLO.US,D,20250806,000000,49.76,49.765,49.76,49.765,325,0
+BCLO.US,D,20250807,000000,49.68,49.705,49.68,49.705,766,0
+BCLO.US,D,20250808,000000,49.7699,49.77,49.7382,49.74,4749,0
+BCLO.US,D,20250811,000000,49.81,49.81,49.78,49.78,3159,0
+BCLO.US,D,20250812,000000,49.82,49.82,49.79,49.79,996,0
+BCLO.US,D,20250813,000000,49.85,49.85,49.8,49.83,2628,0
+BCLO.US,D,20250814,000000,49.9,49.91,49.871,49.88,6085,0
+BCLO.US,D,20250815,000000,49.93,49.93,49.87,49.9,363,0
+BCLO.US,D,20250818,000000,50.0163,50.05,50.0163,50.02,2624,0
+BCLO.US,D,20250819,000000,50.06,50.06,50.01,50.03,6298,0
+BCLO.US,D,20250820,000000,50.0382,50.07,50.0382,50.04,3311,0
+BCLO.US,D,20250821,000000,50.11,50.11,50.07,50.07,2166,0
+BCLO.US,D,20250822,000000,50.1,50.1,50.0401,50.085,1869,0
+BCLO.US,D,20250825,000000,50.11,50.13,50.1018,50.13,6573,0
+BCLO.US,D,20250826,000000,50.12,50.13,50.105,50.1206,52220,0
+BCLO.US,D,20250827,000000,50.1,50.13,50.0943,50.095,8439,0
+BCLO.US,D,20250828,000000,50.14,50.14,50.101,50.11,763,0
+BCLO.US,D,20250829,000000,50.14,50.17,50.12,50.145,9592,0
+BCLO.US,D,20250902,000000,49.9,49.94,49.87,49.909,3655,0
+BCLO.US,D,20250903,000000,49.96,49.96,49.93,49.93,662,0
+BCLO.US,D,20250904,000000,49.925,49.9254,49.925,49.925,1261,0
+BCLO.US,D,20250905,000000,49.91,49.91,49.83,49.84,1767,0
+BCLO.US,D,20250908,000000,49.93,49.93,49.9,49.9,377,0
+BCLO.US,D,20250909,000000,49.95,49.95,49.92,49.92,2960,0
+BCLO.US,D,20250910,000000,49.95,49.97,49.92,49.94,11415,0
+BCLO.US,D,20250911,000000,49.9447,49.98,49.9447,49.965,3095,0
+BCLO.US,D,20250912,000000,49.97,49.97,49.94,49.94,6354,0
+BCLO.US,D,20250915,000000,50.01,50.02,49.9605,49.99,28957,0
+BCLO.US,D,20250916,000000,50.02,50.03,49.9975,50.005,2664,0
+BCLO.US,D,20250917,000000,50.01,50.04,50.01,50.025,923,0
+BCLO.US,D,20250918,000000,50.01,50.05,49.99,50.02,11286,0
+BCLO.US,D,20250919,000000,50.07,50.07,50.04,50.04,653,0
+BCLO.US,D,20250922,000000,50.07,50.07,50.07,50.07,595,0
+BCLO.US,D,20250923,000000,50.1,50.1,50.06,50.06,320,0
+BCLO.US,D,20250925,000000,50.08,50.14,50.08,50.11,1067,0
+BCLO.US,D,20250926,000000,50.125,50.16,50.125,50.13,3559,0
+BCLO.US,D,20250929,000000,50.19,50.19,50.175,50.175,1153,0
+BCLO.US,D,20250930,000000,50.22,50.22,50.195,50.195,1169,0
+BCLO.US,D,20251001,000000,49.93,49.93,49.71,49.9,9688,0
+BCLO.US,D,20251002,000000,49.96,49.96,49.9272,49.93,5729,0
+BCLO.US,D,20251003,000000,49.93,49.9594,49.9,49.955,1987,0
+BCLO.US,D,20251006,000000,49.91,49.989,49.91,49.96,2436,0
+BCLO.US,D,20251007,000000,49.98,49.98,49.9,49.95,5013,0
+BCLO.US,D,20251008,000000,49.99,49.99,49.96,49.96,367,0
+BCLO.US,D,20251009,000000,49.96,50,49.96,49.97,3108,0
+BCLO.US,D,20251010,000000,49.96,49.9601,49.8247,49.83,2524,0
+BCLO.US,D,20251013,000000,49.98,50.0099,49.94,49.99,4679,0
+BCLO.US,D,20251014,000000,49.99,50.07,49.99,50.035,55742,0
+BCLO.US,D,20251015,000000,50.02,50.02,49.975,49.975,3693,0
+BCLO.US,D,20251016,000000,49.74,49.8,49.66,49.66,8596,0
+BCLO.US,D,20251017,000000,49.53,49.59,49.53,49.59,2276,0
+BCLO.US,D,20251020,000000,49.61,49.61,49.53,49.6,2573,0
+BCLO.US,D,20251021,000000,49.75,49.85,49.75,49.83,3840,0
+BCLO.US,D,20251022,000000,49.8411,49.87,49.826,49.865,3117,0
+BCLO.US,D,20251023,000000,49.84,49.89,49.833,49.855,13551,0
+BCLO.US,D,20251024,000000,49.86,49.86,49.8212,49.835,2448,0
+BCLO.US,D,20251027,000000,50.03,50.03,49.8474,49.885,4965,0
+BCLO.US,D,20251028,000000,49.92,49.92,49.89,49.89,2511,0
+BCLO.US,D,20251029,000000,49.9168,49.96,49.9,49.96,2923,0
+BCLO.US,D,20251030,000000,49.97,49.97,49.94,49.94,1046,0
+BCLO.US,D,20251031,000000,49.952,49.98,49.9455,49.96,6707,0
+BCLO.US,D,20251103,000000,49.71,49.73,49.6701,49.7,7883,0
+BCLO.US,D,20251104,000000,49.73,49.73,49.6975,49.705,2767,0
+BCLO.US,D,20251105,000000,49.74,49.74,49.682,49.71,1467,0
+BCLO.US,D,20251106,000000,49.7,49.75,49.7,49.72,980,0
+BCLO.US,D,20251110,000000,49.66,49.765,49.62,49.765,5572,0
+BCLO.US,D,20251111,000000,49.705,49.7755,49.705,49.775,1911,0
+BCLO.US,D,20251112,000000,49.765,49.7793,49.76,49.77,4370,0
+BCLO.US,D,20251113,000000,49.72,49.74,49.7,49.74,4727,0
+BCLO.US,D,20251114,000000,49.797,49.81,49.797,49.81,1181,0
+BCLO.US,D,20251117,000000,49.84,49.85,49.835,49.835,1383,0
+BCLO.US,D,20251118,000000,49.8259,49.83,49.8259,49.83,380,0
+BCLO.US,D,20251119,000000,49.8355,49.87,49.81,49.85,4189,0
+BCLO.US,D,20251120,000000,49.84,49.86,49.69,49.785,6008,0
+BCLO.US,D,20251121,000000,49.86,49.86,49.8001,49.845,1133,0
+BCLO.US,D,20251124,000000,49.89,49.89,49.86,49.86,393,0
+BCLO.US,D,20251125,000000,49.9,49.9,49.87,49.87,2164,0
+BCLO.US,D,20251126,000000,49.88,49.882,49.85,49.86,2439,0
+BCLO.US,D,20251128,000000,49.86,49.915,49.86,49.89,1774,0
+BCLO.US,D,20251201,000000,49.67,49.7,49.67,49.69,6395,0
+BCLO.US,D,20251202,000000,49.7,49.7,49.665,49.68,1120,0
+BCLO.US,D,20251203,000000,49.63,49.65,49.53,49.62,3407,0
+BCLO.US,D,20251204,000000,49.72,49.72,49.54,49.63,23499,0
+BCLO.US,D,20251205,000000,49.66,49.6601,49.6,49.61,3473,0
+BCLO.US,D,20251208,000000,49.67,49.72,49.6601,49.69,4552,0
+BCLO.US,D,20251209,000000,49.75,49.75,49.69,49.715,479,0
+BCLO.US,D,20251210,000000,49.71,49.715,49.71,49.715,627,0
+BCLO.US,D,20251211,000000,49.7,49.7004,49.6473,49.68,6891,0
+BCLO.US,D,20251212,000000,49.6896,49.71,49.6896,49.71,526,0
+BCLO.US,D,20251215,000000,49.7,49.74,49.7,49.71,3441,0
+BCLO.US,D,20251216,000000,49.7,49.739,49.7,49.735,1967,0
+BCLO.US,D,20251217,000000,49.74,49.74,49.72,49.72,551,0
+BCLO.US,D,20251218,000000,49.8,49.8,49.77,49.7925,696,0
+BCLO.US,D,20251219,000000,49.475,49.5,49.475,49.5,918,0
+BCLO.US,D,20251222,000000,49.54,49.55,49.53,49.535,7717,0
+BCLO.US,D,20251223,000000,49.56,49.6,49.56,49.585,1502,0
+BCLO.US,D,20251224,000000,49.57,49.57,49.57,49.57,426,0
+BCLO.US,D,20251226,000000,49.6,49.6,49.57,49.575,4087,0
+BCLO.US,D,20251229,000000,49.5841,49.61,49.53,49.59,3205,0
+BCLO.US,D,20251230,000000,49.5991,49.63,49.58,49.615,4655,0
+BCLO.US,D,20251231,000000,49.62,49.62,49.6,49.6,827,0
+BCLO.US,D,20260102,000000,49.63,49.645,49.63,49.645,695,0
+BCLO.US,D,20260105,000000,49.67,49.71,49.65,49.6983,7310,0
+BCLO.US,D,20260106,000000,49.75,49.75,49.6901,49.725,4889,0
+BCLO.US,D,20260107,000000,49.748,49.75,49.735,49.735,5118,0
+BCLO.US,D,20260108,000000,49.72,49.75,49.72,49.745,524,0
+BCLO.US,D,20260109,000000,49.8,49.8,49.715,49.73,9230,0
+BCLO.US,D,20260112,000000,49.85,49.8699,49.7,49.76,9493,0
+BCLO.US,D,20260113,000000,49.9,49.9,49.68,49.7,13290,0
+BCLO.US,D,20260114,000000,49.88,49.8925,49.64,49.71,16392,0
+BCLO.US,D,20260115,000000,49.73,49.7687,49.71,49.74,8938,0
+BCLO.US,D,20260116,000000,49.78,49.885,49.7799,49.885,6975,0
+BCLO.US,D,20260120,000000,49.91,49.94,49.88,49.91,5837,0
+BCLO.US,D,20260121,000000,49.91,50,49.91,49.97,2402,0
+BCLO.US,D,20260122,000000,49.98,49.98,49.92,49.955,5056,0
+BCLO.US,D,20260123,000000,49.96,49.96,49.93,49.945,3292,0
+BCLO.US,D,20260126,000000,49.96,50,49.96,49.975,1505,0
+BCLO.US,D,20260127,000000,49.9401,49.97,49.9401,49.97,1175,0
+BCLO.US,D,20260128,000000,49.96,50.01,49.96,49.995,2681,0
+BCLO.US,D,20260129,000000,50.06,50.06,49.97,50.04,11048,0
+BCLO.US,D,20260130,000000,50.09,50.09,50.01,50.01,1366,0
+BCLO.US,D,20260202,000000,49.85,49.85,49.8034,49.82,4678,0
+BCLO.US,D,20260203,000000,49.87,49.87,49.84,49.84,3155,0
+BCLO.US,D,20260204,000000,49.87,49.87,49.83,49.855,3029,0
+BCLO.US,D,20260205,000000,49.8,49.81,49.76,49.77,6930,0
+BCLO.US,D,20260206,000000,49.81,49.81,49.71,49.725,1936,0
+BCLO.US,D,20260209,000000,49.83,49.835,49.8,49.8,18827,0
+BCLO.US,D,20260210,000000,49.86,49.86,49.84,49.84,1540,0
+BCLO.US,D,20260211,000000,49.82,49.85,49.75,49.815,31297,0
+BCLO.US,D,20260212,000000,49.75,49.76,49.7,49.7,1367,0
+BCLO.US,D,20260213,000000,49.72,49.74,49.7,49.72,6129,0
+BCLO.US,D,20260217,000000,49.76,49.76,49.68,49.73,8857,0
+BCLO.US,D,20260218,000000,49.743,49.77,49.7,49.72,15158,0

daily/us/nasdaq etfs/beez.us.txt ADDED Viewed

	@@ -0,0 +1,418 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEZ.US,D,20231109,000000,24.93,24.97,24.6763,24.6763,23236,0
+BEEZ.US,D,20231110,000000,25.0701,25.0701,25.0701,25.0701,2,0
+BEEZ.US,D,20231113,000000,24.98,24.98,24.9472,24.9472,200,0
+BEEZ.US,D,20231114,000000,25.71,25.7321,25.71,25.7321,267,0
+BEEZ.US,D,20231115,000000,26,26,25.87,25.8891,2260,0
+BEEZ.US,D,20231116,000000,25.87,25.9083,25.87,25.9083,402,0
+BEEZ.US,D,20231117,000000,25.9,25.927,25.9,25.927,115,0
+BEEZ.US,D,20231120,000000,26.07,26.13,26.05,26.084,956,0
+BEEZ.US,D,20231121,000000,26.215,26.215,26.215,26.215,44,0
+BEEZ.US,D,20231122,000000,26.3,26.35,26.28,26.2981,3956,0
+BEEZ.US,D,20231124,000000,26.3835,26.3835,26.3835,26.3835,2,0
+BEEZ.US,D,20231127,000000,26.36,26.38,26.342,26.342,3225,0
+BEEZ.US,D,20231128,000000,26.23,26.2584,26.23,26.2584,213,0
+BEEZ.US,D,20231129,000000,26.5,26.55,26.3844,26.3844,10222,0
+BEEZ.US,D,20231130,000000,26.5444,26.5444,26.5444,26.5444,1,0
+BEEZ.US,D,20231201,000000,26.8713,26.8713,26.8713,26.8713,26,0
+BEEZ.US,D,20231204,000000,26.9216,26.9216,26.9216,26.9216,120,0
+BEEZ.US,D,20231205,000000,26.75,26.79,26.73,26.7676,3600,0
+BEEZ.US,D,20231206,000000,26.837,26.837,26.837,26.837,222,0
+BEEZ.US,D,20231207,000000,26.9465,26.9465,26.9465,26.9465,10,0
+BEEZ.US,D,20231208,000000,26.9,27.05,26.9,26.9714,477,0
+BEEZ.US,D,20231211,000000,27.33,27.33,27.3145,27.3145,102,0
+BEEZ.US,D,20231212,000000,27.32,27.49,27.32,27.4525,4133,0
+BEEZ.US,D,20231213,000000,27.5541,27.9741,27.5541,27.9741,2914,0
+BEEZ.US,D,20231214,000000,28.1965,28.2825,28.1965,28.2825,1836,0
+BEEZ.US,D,20231215,000000,28.2633,28.2633,28.2633,28.2633,39,0
+BEEZ.US,D,20231218,000000,28.27,28.37,28.27,28.3228,452,0
+BEEZ.US,D,20231219,000000,28.4488,28.48,28.4488,28.4611,968,0
+BEEZ.US,D,20231220,000000,28.38,28.38,28.13,28.2628,637,0
+BEEZ.US,D,20231221,000000,28.33,28.33,28.318,28.318,3540,0
+BEEZ.US,D,20231222,000000,28.46,28.46,28.35,28.4034,13324,0
+BEEZ.US,D,20231226,000000,28.475,28.61,28.42,28.537,5820,0
+BEEZ.US,D,20231227,000000,28.5833,28.5833,28.5833,28.5833,5,0
+BEEZ.US,D,20231228,000000,28.5401,28.59,28.5401,28.548,2387,0
+BEEZ.US,D,20231229,000000,28.53,28.53,28.4451,28.4451,134,0
+BEEZ.US,D,20240102,000000,28.1802,28.1802,28.1802,28.1802,57,0
+BEEZ.US,D,20240103,000000,27.6159,27.6159,27.6159,27.6159,8,0
+BEEZ.US,D,20240104,000000,27.72,27.76,27.5819,27.5819,3022,0
+BEEZ.US,D,20240105,000000,27.6246,27.6246,27.6246,27.6246,55,0
+BEEZ.US,D,20240108,000000,27.8698,28.0417,27.8698,28.0417,1152,0
+BEEZ.US,D,20240109,000000,27.898,28.01,27.898,27.9751,510,0
+BEEZ.US,D,20240110,000000,27.95,28.1029,27.95,28.1029,755,0
+BEEZ.US,D,20240111,000000,27.9,28.15,27.9,28.1455,14728,0
+BEEZ.US,D,20240112,000000,28.16,28.2308,28.16,28.1943,996,0
+BEEZ.US,D,20240116,000000,28.12,28.12,28.1,28.11,3221,0
+BEEZ.US,D,20240117,000000,28.32,28.32,27.83,27.954,1186,0
+BEEZ.US,D,20240118,000000,28.3771,28.3771,28.3771,28.3771,54,0
+BEEZ.US,D,20240119,000000,28.39,28.7,28.38,28.6059,9860,0
+BEEZ.US,D,20240122,000000,28.8412,28.8412,28.8412,28.8412,54,0
+BEEZ.US,D,20240123,000000,28.6283,28.6909,28.6283,28.6909,2576,0
+BEEZ.US,D,20240124,000000,28.7,28.7,28.4282,28.4282,1057,0
+BEEZ.US,D,20240125,000000,28.64,28.64,28.63,28.6379,3335,0
+BEEZ.US,D,20240126,000000,28.5872,28.5872,28.5872,28.5872,258,0
+BEEZ.US,D,20240129,000000,28.77,28.9116,28.76,28.9116,804,0
+BEEZ.US,D,20240130,000000,28.9194,28.9194,28.9194,28.9194,99,0
+BEEZ.US,D,20240131,000000,28.6037,28.6037,28.6037,28.6037,40,0
+BEEZ.US,D,20240201,000000,28.59,28.9,28.59,28.9,755,0
+BEEZ.US,D,20240202,000000,29.05,29.05,29.05,29.05,3,0
+BEEZ.US,D,20240205,000000,28.86,28.86,28.7823,28.7823,1324,0
+BEEZ.US,D,20240206,000000,28.9606,28.9606,28.9606,28.9606,112,0
+BEEZ.US,D,20240207,000000,29.1583,29.25,29.1132,29.1132,1344,0
+BEEZ.US,D,20240208,000000,29.36,29.36,29.3195,29.3195,2780,0
+BEEZ.US,D,20240209,000000,29.5499,29.5499,29.5499,29.5499,6,0
+BEEZ.US,D,20240212,000000,29.5694,29.605,29.5694,29.605,364,0
+BEEZ.US,D,20240213,000000,29.6,29.6,28.89,28.9225,1753,0
+BEEZ.US,D,20240214,000000,29.51,29.51,29.21,29.2726,1317,0
+BEEZ.US,D,20240215,000000,29.4741,29.572,29.4741,29.572,954,0
+BEEZ.US,D,20240216,000000,29.4165,29.4165,29.4165,29.4165,1,0
+BEEZ.US,D,20240220,000000,29.265,29.325,29.265,29.325,671,0
+BEEZ.US,D,20240221,000000,29.29,29.4076,29.2799,29.4076,1549,0
+BEEZ.US,D,20240222,000000,29.68,29.92,29.68,29.8895,1042,0
+BEEZ.US,D,20240223,000000,29.9029,29.99,29.9029,29.9184,1632,0
+BEEZ.US,D,20240226,000000,29.98,30,29.9394,29.9394,555,0
+BEEZ.US,D,20240227,000000,30.0332,30.0332,30.0332,30.0332,204,0
+BEEZ.US,D,20240228,000000,30.2,30.2,30.1643,30.1643,613,0
+BEEZ.US,D,20240229,000000,30.2289,30.3064,30.2289,30.3064,286,0
+BEEZ.US,D,20240301,000000,30.43,30.5,30.43,30.43,358,0
+BEEZ.US,D,20240304,000000,30.6249,30.6249,30.6249,30.6249,107,0
+BEEZ.US,D,20240305,000000,30.5561,30.62,30.33,30.3313,19226,0
+BEEZ.US,D,20240306,000000,30.5633,30.5633,30.5633,30.5633,227,0
+BEEZ.US,D,20240307,000000,30.9,30.9,30.8359,30.8359,1453,0
+BEEZ.US,D,20240308,000000,30.86,30.86,30.562,30.562,4977,0
+BEEZ.US,D,20240311,000000,30.4251,30.4251,30.4251,30.4251,102,0
+BEEZ.US,D,20240312,000000,30.67,30.67,30.56,30.5669,1376,0
+BEEZ.US,D,20240313,000000,30.62,30.62,30.4801,30.4801,607,0
+BEEZ.US,D,20240314,000000,30.2989,30.2989,30.2989,30.2989,43,0
+BEEZ.US,D,20240315,000000,30.17,30.1731,30.1499,30.1731,682,0
+BEEZ.US,D,20240318,000000,30.49,30.49,30.2134,30.2134,3273,0
+BEEZ.US,D,20240319,000000,30.17,30.3209,30.17,30.3209,2992,0
+BEEZ.US,D,20240320,000000,30.24,30.4766,30.2399,30.4766,719,0
+BEEZ.US,D,20240321,000000,30.78,30.7801,30.696,30.7006,1500,0
+BEEZ.US,D,20240322,000000,30.68,30.68,30.5083,30.5083,889,0
+BEEZ.US,D,20240325,000000,30.76,30.76,30.2509,30.2509,1690,0
+BEEZ.US,D,20240326,000000,30.2266,30.2266,30.2266,30.2266,248,0
+BEEZ.US,D,20240327,000000,30.42,30.5618,30.4,30.5618,657,0
+BEEZ.US,D,20240328,000000,30.6795,30.6795,30.6795,30.6795,7,0
+BEEZ.US,D,20240401,000000,30.32,30.32,30.32,30.32,9,0
+BEEZ.US,D,20240402,000000,30.058,30.058,30.0494,30.0494,453,0
+BEEZ.US,D,20240403,000000,29.9797,29.9797,29.9797,29.9797,3,0
+BEEZ.US,D,20240404,000000,29.7123,29.7123,29.7123,29.7123,68,0
+BEEZ.US,D,20240405,000000,30.008,30.008,30.008,30.008,126,0
+BEEZ.US,D,20240408,000000,30.13,30.13,29.9999,29.9999,227,0
+BEEZ.US,D,20240409,000000,30.03,30.1829,30.0299,30.1829,417,0
+BEEZ.US,D,20240410,000000,29.67,29.67,29.6427,29.6427,576,0
+BEEZ.US,D,20240411,000000,29.5794,29.5794,29.5794,29.5794,4,0
+BEEZ.US,D,20240412,000000,29.0847,29.1147,29.0149,29.1147,705,0
+BEEZ.US,D,20240415,000000,29.0628,29.0628,28.8338,28.8338,386,0
+BEEZ.US,D,20240416,000000,28.82,28.82,28.7212,28.7212,1917,0
+BEEZ.US,D,20240417,000000,28.58,28.58,28.5329,28.5329,128,0
+BEEZ.US,D,20240418,000000,28.46,28.63,28.36,28.4115,2243,0
+BEEZ.US,D,20240419,000000,28.301,28.301,28.301,28.301,219,0
+BEEZ.US,D,20240422,000000,28.4737,28.4737,28.4737,28.4737,79,0
+BEEZ.US,D,20240423,000000,28.8105,28.8105,28.8105,28.8105,71,0
+BEEZ.US,D,20240424,000000,28.8872,28.8872,28.8872,28.8872,113,0
+BEEZ.US,D,20240425,000000,28.55,28.85,28.55,28.7938,421,0
+BEEZ.US,D,20240426,000000,28.9858,28.9858,28.9858,28.9858,26,0
+BEEZ.US,D,20240429,000000,29.1199,29.1199,29.02,29.0964,1111,0
+BEEZ.US,D,20240430,000000,28.6261,28.6261,28.6261,28.6261,1,0
+BEEZ.US,D,20240501,000000,28.5169,28.5169,28.5169,28.5169,1,0
+BEEZ.US,D,20240502,000000,28.56,28.77,28.56,28.6688,362,0
+BEEZ.US,D,20240503,000000,29.0913,29.0913,29.0913,29.0913,3,0
+BEEZ.US,D,20240506,000000,29.2926,29.2926,29.2926,29.2926,1,0
+BEEZ.US,D,20240507,000000,29.4759,29.4759,29.4759,29.4759,5,0
+BEEZ.US,D,20240508,000000,29.36,29.45,29.36,29.4437,1808,0
+BEEZ.US,D,20240509,000000,29.64,29.8,29.64,29.8,158,0
+BEEZ.US,D,20240510,000000,29.9339,29.9339,29.9339,29.9339,195,0
+BEEZ.US,D,20240513,000000,29.9001,29.9001,29.7641,29.7641,904,0
+BEEZ.US,D,20240514,000000,29.8761,29.9367,29.8761,29.9367,128,0
+BEEZ.US,D,20240515,000000,30.38,30.4006,30.38,30.4006,2382,0
+BEEZ.US,D,20240516,000000,30.45,30.45,30.3265,30.3265,1917,0
+BEEZ.US,D,20240517,000000,30.25,30.32,30.25,30.3073,648,0
+BEEZ.US,D,20240520,000000,30.3824,30.3824,30.3824,30.3824,5,0
+BEEZ.US,D,20240521,000000,30.35,30.4054,30.35,30.4054,609,0
+BEEZ.US,D,20240522,000000,30.2781,30.3078,30.2781,30.3078,228,0
+BEEZ.US,D,20240523,000000,30.0541,30.0541,29.91,29.91,1377,0
+BEEZ.US,D,20240524,000000,29.95,29.96,29.8526,29.8526,701,0
+BEEZ.US,D,20240528,000000,29.77,29.77,29.6269,29.6269,1210,0
+BEEZ.US,D,20240529,000000,29.48,29.48,29.3,29.3,690,0
+BEEZ.US,D,20240530,000000,29.1481,29.23,29.1481,29.1524,2822,0
+BEEZ.US,D,20240531,000000,29.01,29.3513,29.01,29.3513,758,0
+BEEZ.US,D,20240603,000000,29.1,29.23,29.1,29.23,4492,0
+BEEZ.US,D,20240604,000000,29.24,29.24,29.24,29.24,51,0
+BEEZ.US,D,20240605,000000,29.5606,29.5606,29.5606,29.5606,157,0
+BEEZ.US,D,20240606,000000,29.5024,29.5024,29.5024,29.5024,144,0
+BEEZ.US,D,20240607,000000,29.51,29.51,29.4235,29.4235,177,0
+BEEZ.US,D,20240610,000000,29.59,29.59,29.5461,29.5546,1901,0
+BEEZ.US,D,20240611,000000,29.6144,29.6144,29.6144,29.6144,5,0
+BEEZ.US,D,20240612,000000,29.9074,29.9074,29.9074,29.9074,125,0
+BEEZ.US,D,20240613,000000,29.72,29.92,29.72,29.8965,698,0
+BEEZ.US,D,20240614,000000,29.6972,29.6972,29.6972,29.6972,36,0
+BEEZ.US,D,20240617,000000,30.0099,30.0099,29.9433,29.9433,187,0
+BEEZ.US,D,20240618,000000,30.0825,30.1366,30.0825,30.1366,740,0
+BEEZ.US,D,20240620,000000,30.0647,30.0647,30.0647,30.0647,1,0
+BEEZ.US,D,20240621,000000,30.16,30.1935,30.16,30.1935,1522,0
+BEEZ.US,D,20240624,000000,30.1116,30.1116,30.1116,30.1116,1,0
+BEEZ.US,D,20240625,000000,30.04,30.11,29.8611,29.8611,18851,0
+BEEZ.US,D,20240626,000000,29.8621,29.8621,29.8621,29.8621,45,0
+BEEZ.US,D,20240627,000000,29.94,29.94,29.85,29.85,249,0
+BEEZ.US,D,20240628,000000,29.8639,29.8639,29.8639,29.8639,5,0
+BEEZ.US,D,20240701,000000,29.5474,29.5474,29.5474,29.5474,5,0
+BEEZ.US,D,20240702,000000,29.6983,29.6983,29.6983,29.6983,14,0
+BEEZ.US,D,20240703,000000,29.83,29.83,29.8115,29.8115,200,0
+BEEZ.US,D,20240705,000000,29.8803,29.8803,29.8803,29.8803,11,0
+BEEZ.US,D,20240708,000000,29.94,29.94,29.8847,29.8847,436,0
+BEEZ.US,D,20240709,000000,29.781,29.781,29.781,29.781,110,0
+BEEZ.US,D,20240710,000000,29.77,29.9364,29.7403,29.9364,1113,0
+BEEZ.US,D,20240711,000000,30.2029,30.2029,30.2029,30.2029,65,0
+BEEZ.US,D,20240712,000000,30.48,30.602,30.48,30.602,333,0
+BEEZ.US,D,20240715,000000,30.83,30.83,30.7182,30.7182,8881,0
+BEEZ.US,D,20240716,000000,31.1081,31.2981,31.1081,31.2981,374,0
+BEEZ.US,D,20240717,000000,31.0078,31.0078,31.0078,31.0078,2,0
+BEEZ.US,D,20240718,000000,31.01,31.01,30.7177,30.7177,479,0
+BEEZ.US,D,20240719,000000,30.414,30.414,30.414,30.414,1,0
+BEEZ.US,D,20240722,000000,30.7263,30.7263,30.7263,30.7263,1,0
+BEEZ.US,D,20240723,000000,30.72,30.72,30.72,30.72,28,0
+BEEZ.US,D,20240724,000000,30.47,30.47,30.2466,30.2466,129,0
+BEEZ.US,D,20240725,000000,30.45,30.68,30.1741,30.1741,480,0
+BEEZ.US,D,20240726,000000,30.6375,30.6375,30.6375,30.6375,8,0
+BEEZ.US,D,20240729,000000,30.7322,30.7322,30.7322,30.7322,22,0
+BEEZ.US,D,20240730,000000,30.7,30.7111,30.5921,30.7111,614,0
+BEEZ.US,D,20240731,000000,31.1,31.1,31.04,31.04,579,0
+BEEZ.US,D,20240801,000000,30.7652,30.7652,30.7652,30.7652,280,0
+BEEZ.US,D,20240802,000000,30.04,30.1091,30.04,30.1091,162,0
+BEEZ.US,D,20240805,000000,29.389,29.389,29.389,29.389,9,0
+BEEZ.US,D,20240806,000000,29.8102,29.8102,29.8102,29.8102,9,0
+BEEZ.US,D,20240807,000000,29.75,29.75,29.389,29.389,1409,0
+BEEZ.US,D,20240808,000000,30.03,30.03,29.9459,29.9459,499,0
+BEEZ.US,D,20240809,000000,30.0135,30.0135,30.0135,30.0135,9,0
+BEEZ.US,D,20240812,000000,29.98,29.98,29.9136,29.9136,332,0
+BEEZ.US,D,20240813,000000,30.3611,30.3611,30.3611,30.3611,2,0
+BEEZ.US,D,20240814,000000,30.33,30.4,30.33,30.4,6622,0
+BEEZ.US,D,20240815,000000,30.8061,30.8061,30.8061,30.8061,9,0
+BEEZ.US,D,20240816,000000,30.8503,30.8503,30.8503,30.8503,1,0
+BEEZ.US,D,20240819,000000,30.9069,30.9069,30.9069,30.9069,11,0
+BEEZ.US,D,20240820,000000,30.962,30.962,30.962,30.962,3,0
+BEEZ.US,D,20240821,000000,31.1887,31.1887,31.1887,31.1887,8,0
+BEEZ.US,D,20240822,000000,30.97,30.971,30.97,30.971,934,0
+BEEZ.US,D,20240823,000000,31.2523,31.2523,31.2523,31.2523,16,0
+BEEZ.US,D,20240826,000000,31.1857,31.1857,31.1857,31.1857,6,0
+BEEZ.US,D,20240827,000000,31.2,31.2716,31.2,31.2716,462,0
+BEEZ.US,D,20240828,000000,31.17,31.17,31.17,31.17,59,0
+BEEZ.US,D,20240829,000000,31.2872,31.2872,31.2872,31.2872,245,0
+BEEZ.US,D,20240830,000000,31.5829,31.5829,31.5829,31.5829,28,0
+BEEZ.US,D,20240903,000000,31.01,31.01,31.01,31.01,15,0
+BEEZ.US,D,20240904,000000,31.126,31.126,31.126,31.126,8,0
+BEEZ.US,D,20240905,000000,30.8447,30.8447,30.8447,30.8447,32,0
+BEEZ.US,D,20240906,000000,30.8,30.8,30.71,30.779,7556,0
+BEEZ.US,D,20240909,000000,31.14,31.1865,31.14,31.1865,336,0
+BEEZ.US,D,20240910,000000,31.24,31.4262,31.24,31.4262,298,0
+BEEZ.US,D,20240911,000000,30.965,31.66,30.965,31.66,109,0
+BEEZ.US,D,20240912,000000,31.667,31.667,31.667,31.667,45,0
+BEEZ.US,D,20240913,000000,31.86,32.01,31.86,32.01,388,0
+BEEZ.US,D,20240916,000000,31.92,32.0815,31.92,32.0815,123,0
+BEEZ.US,D,20240917,000000,32.31,32.31,31.93,31.9519,6373,0
+BEEZ.US,D,20240918,000000,31.95,31.9501,31.87,31.87,351,0
+BEEZ.US,D,20240919,000000,32.31,32.31,32.31,32.31,177,0
+BEEZ.US,D,20240920,000000,32.18,32.18,32.1495,32.1495,389,0
+BEEZ.US,D,20240923,000000,32.33,32.33,32.33,32.33,55,0
+BEEZ.US,D,20240924,000000,32.41,32.41,32.41,32.41,46,0
+BEEZ.US,D,20240925,000000,32.1385,32.1385,32.1385,32.1385,110,0
+BEEZ.US,D,20240926,000000,32.44,32.58,32.44,32.58,822,0
+BEEZ.US,D,20240927,000000,32.5178,32.5178,32.5178,32.5178,6,0
+BEEZ.US,D,20241001,000000,32.3462,32.3462,32.3462,32.3462,60,0
+BEEZ.US,D,20241002,000000,32.4374,32.4374,32.4374,32.4374,24,0
+BEEZ.US,D,20241003,000000,32.2663,32.2663,32.2663,32.2663,2,0
+BEEZ.US,D,20241004,000000,32.3594,32.3594,32.3594,32.3594,41,0
+BEEZ.US,D,20241007,000000,32.26,32.26,32.26,32.26,71,0
+BEEZ.US,D,20241008,000000,32.63,32.63,32.63,32.63,67,0
+BEEZ.US,D,20241009,000000,32.76,32.81,32.76,32.7847,310,0
+BEEZ.US,D,20241010,000000,32.673,32.68,32.5364,32.5364,479,0
+BEEZ.US,D,20241011,000000,32.8366,32.8366,32.8366,32.8366,221,0
+BEEZ.US,D,20241014,000000,32.9648,33.1515,32.9648,33.1515,204,0
+BEEZ.US,D,20241015,000000,33.29,33.29,32.947,32.947,354,0
+BEEZ.US,D,20241016,000000,32.9,32.99,32.9,32.95,2383,0
+BEEZ.US,D,20241017,000000,32.96,32.96,32.9,32.9011,1809,0
+BEEZ.US,D,20241018,000000,33.05,33.05,33.05,33.05,356,0
+BEEZ.US,D,20241021,000000,32.717,32.717,32.717,32.717,52,0
+BEEZ.US,D,20241022,000000,32.45,32.45,32.45,32.45,75,0
+BEEZ.US,D,20241023,000000,32.4357,32.4357,32.4357,32.4357,6,0
+BEEZ.US,D,20241024,000000,32.41,32.41,32.3644,32.3644,571,0
+BEEZ.US,D,20241025,000000,32.2443,32.2443,32.2443,32.2443,3,0
+BEEZ.US,D,20241028,000000,32.34,32.34,32.29,32.3,1222,0
+BEEZ.US,D,20241029,000000,32.3516,32.3516,32.3516,32.3516,147,0
+BEEZ.US,D,20241030,000000,32.36,32.36,32.2587,32.2587,162,0
+BEEZ.US,D,20241031,000000,31.82,31.82,31.7751,31.7751,294,0
+BEEZ.US,D,20241104,000000,31.99,31.99,31.99,31.99,118,0
+BEEZ.US,D,20241105,000000,32.325,32.325,32.325,32.325,1,0
+BEEZ.US,D,20241106,000000,32.7818,32.7818,32.7818,32.7818,104,0
+BEEZ.US,D,20241107,000000,32.963,33.0078,32.96,33.0078,1674,0
+BEEZ.US,D,20241108,000000,33.1522,33.1522,33.1522,33.1522,137,0
+BEEZ.US,D,20241113,000000,32.95,32.95,32.9173,32.9173,2194,0
+BEEZ.US,D,20241118,000000,32.83,32.83,32.4501,32.49,1245,0
+BEEZ.US,D,20241121,000000,32.8396,32.84,32.81,32.81,772,0
+BEEZ.US,D,20241122,000000,32.9349,33.0217,32.9349,33.0217,217,0
+BEEZ.US,D,20241126,000000,33.28,33.2854,33.27,33.2854,391,0
+BEEZ.US,D,20241203,000000,33.3573,33.39,33.3573,33.39,252,0
+BEEZ.US,D,20241204,000000,33.41,33.56,33.41,33.512,11060,0
+BEEZ.US,D,20241209,000000,33.51,33.51,33.35,33.35,1000,0
+BEEZ.US,D,20241210,000000,33.2701,33.2701,33.1792,33.1792,222,0
+BEEZ.US,D,20241211,000000,33.49,33.49,33.3816,33.3816,1518,0
+BEEZ.US,D,20241212,000000,33.26,33.26,33.2434,33.2434,7017,0
+BEEZ.US,D,20241216,000000,33.07,33.07,32.9505,32.9505,620,0
+BEEZ.US,D,20241217,000000,32.7618,32.7618,32.7096,32.7096,570,0
+BEEZ.US,D,20241218,000000,32.37,32.395,31.67,31.7182,3513,0
+BEEZ.US,D,20241227,000000,31.61,31.7885,31.61,31.7885,428,0
+BEEZ.US,D,20241230,000000,31.2731,31.2731,31.22,31.22,139,0
+BEEZ.US,D,20241231,000000,31.38,31.38,31.2177,31.2177,1368,0
+BEEZ.US,D,20250103,000000,31.36,31.36,31.36,31.36,212,0
+BEEZ.US,D,20250106,000000,31.495,31.495,31.41,31.43,424,0
+BEEZ.US,D,20250107,000000,31.4748,31.4748,31.3115,31.3115,497,0
+BEEZ.US,D,20250108,000000,31.2,31.41,31.2,31.41,1159,0
+BEEZ.US,D,20250113,000000,31.1,31.22,31.1,31.22,824,0
+BEEZ.US,D,20250114,000000,31.33,31.4099,31.33,31.4099,279,0
+BEEZ.US,D,20250123,000000,32.59,32.6412,32.59,32.6412,122,0
+BEEZ.US,D,20250128,000000,32.64,32.64,32.6002,32.6002,308,0
+BEEZ.US,D,20250129,000000,32.59,32.59,32.3691,32.3691,445,0
+BEEZ.US,D,20250130,000000,32.72,32.83,32.72,32.777,1155,0
+BEEZ.US,D,20250204,000000,32.48,32.5,32.4777,32.4777,1407,0
+BEEZ.US,D,20250205,000000,32.54,32.7658,32.54,32.7658,534,0
+BEEZ.US,D,20250210,000000,32.31,32.459,32.31,32.459,199,0
+BEEZ.US,D,20250211,000000,32.49,32.5685,32.46,32.5685,1605,0
+BEEZ.US,D,20250212,000000,32.3098,32.32,32.3098,32.32,382,0
+BEEZ.US,D,20250213,000000,32.27,32.45,32.27,32.4384,763,0
+BEEZ.US,D,20250218,000000,32.19,32.3779,32.19,32.3779,1732,0
+BEEZ.US,D,20250220,000000,32.39,32.39,32.3692,32.3692,103,0
+BEEZ.US,D,20250221,000000,32.2,32.2,31.8409,31.8409,140,0
+BEEZ.US,D,20250224,000000,31.83,31.85,31.83,31.85,341,0
+BEEZ.US,D,20250225,000000,31.79,31.8591,31.79,31.8591,139,0
+BEEZ.US,D,20250226,000000,32.09,32.09,31.7223,31.7223,134,0
+BEEZ.US,D,20250227,000000,31.74,31.93,31.4766,31.4766,1011,0
+BEEZ.US,D,20250228,000000,31.65,31.8397,31.4,31.8397,292,0
+BEEZ.US,D,20250303,000000,31.89,32.04,31.6,31.6,3407,0
+BEEZ.US,D,20250304,000000,31.23,31.2797,31.23,31.2797,202,0
+BEEZ.US,D,20250305,000000,31.47,31.6361,31.47,31.6361,201,0
+BEEZ.US,D,20250306,000000,31.44,31.45,31.2401,31.3428,1338,0
+BEEZ.US,D,20250310,000000,31.71,31.71,30.91,30.97,475,0
+BEEZ.US,D,20250311,000000,30.75,30.75,30.3966,30.3966,416,0
+BEEZ.US,D,20250314,000000,30.07,30.2014,30.07,30.2014,702,0
+BEEZ.US,D,20250317,000000,30.37,30.52,30.37,30.52,454,0
+BEEZ.US,D,20250318,000000,30.3,30.3,30.24,30.2925,2421,0
+BEEZ.US,D,20250319,000000,30.434,30.4955,30.35,30.4955,1708,0
+BEEZ.US,D,20250320,000000,30.14,30.31,30.13,30.16,2387,0
+BEEZ.US,D,20250321,000000,30,30.0098,29.9999,30.0098,1559,0
+BEEZ.US,D,20250325,000000,30.49,30.4939,30.37,30.4939,1813,0
+BEEZ.US,D,20250326,000000,30.53,30.589,30.53,30.589,280,0
+BEEZ.US,D,20250328,000000,30.036,30.036,30.0213,30.0213,1043,0
+BEEZ.US,D,20250331,000000,29.93,30.4003,29.93,30.4003,514,0
+BEEZ.US,D,20250401,000000,30.17,30.4109,30.17,30.4109,201,0
+BEEZ.US,D,20250402,000000,30.38,30.7416,30.38,30.7416,221,0
+BEEZ.US,D,20250403,000000,29.89,30.03,29.6835,29.6835,867,0
+BEEZ.US,D,20250404,000000,28.84,28.84,28.0334,28.0334,416,0
+BEEZ.US,D,20250407,000000,27.16,27.6091,27.16,27.6091,660,0
+BEEZ.US,D,20250408,000000,27.39,27.43,27.1092,27.1092,12931,0
+BEEZ.US,D,20250409,000000,27.24,29.255,27.06,29.255,2112,0
+BEEZ.US,D,20250410,000000,28.31,28.66,28.31,28.4865,4901,0
+BEEZ.US,D,20250415,000000,29.27,29.27,29.2546,29.2546,719,0
+BEEZ.US,D,20250422,000000,28.94,29.1886,28.9399,29.1886,476,0
+BEEZ.US,D,20250428,000000,29.76,29.9282,29.76,29.9282,176,0
+BEEZ.US,D,20250506,000000,30.81,30.819,30.6553,30.6553,1301,0
+BEEZ.US,D,20250512,000000,31.95,32.0374,31.95,32.0374,266,0
+BEEZ.US,D,20250513,000000,32.2,32.2,32.0916,32.0916,1665,0
+BEEZ.US,D,20250514,000000,31.7,31.7,31.6739,31.6739,329,0
+BEEZ.US,D,20250515,000000,31.95,32.0604,31.95,32.0604,409,0
+BEEZ.US,D,20250527,000000,32.35,32.3737,32.35,32.3737,800,0
+BEEZ.US,D,20250606,000000,32.79,32.79,32.7032,32.7032,210,0
+BEEZ.US,D,20250609,000000,32.61,32.63,32.6068,32.6068,10093,0
+BEEZ.US,D,20250610,000000,32.72,32.8229,32.72,32.8229,952,0
+BEEZ.US,D,20250624,000000,32.11,32.4597,32.11,32.45,1563,0
+BEEZ.US,D,20250625,000000,32.3,32.3,32.1794,32.1794,110,0
+BEEZ.US,D,20250626,000000,32.19,32.2396,32.14,32.2396,291,0
+BEEZ.US,D,20250627,000000,32.44,32.46,32.3726,32.3726,564,0
+BEEZ.US,D,20250630,000000,32.4347,32.5698,32.4347,32.5698,164,0
+BEEZ.US,D,20250701,000000,32.99,32.99,32.866,32.866,213,0
+BEEZ.US,D,20250703,000000,33.04,33.0853,33.04,33.0853,106,0
+BEEZ.US,D,20250707,000000,33.0424,33.0424,32.8319,32.8319,119,0
+BEEZ.US,D,20250710,000000,33.16,33.16,32.9928,32.9928,147,0
+BEEZ.US,D,20250711,000000,32.63,32.661,32.63,32.661,122,0
+BEEZ.US,D,20250714,000000,32.7187,32.7187,32.6921,32.6921,246,0
+BEEZ.US,D,20250715,000000,32.62,32.62,32.2998,32.2998,139,0
+BEEZ.US,D,20250721,000000,32.77,32.79,32.5892,32.5892,540,0
+BEEZ.US,D,20250723,000000,33.01,33.01,32.9644,32.9644,1359,0
+BEEZ.US,D,20250725,000000,33.19,33.19,33.1802,33.1802,432,0
+BEEZ.US,D,20250728,000000,33.2,33.2,33.0261,33.0261,418,0
+BEEZ.US,D,20250730,000000,33.19,33.19,33.0188,33.0905,843,0
+BEEZ.US,D,20250811,000000,32.9375,32.9609,32.9375,32.9609,282,0
+BEEZ.US,D,20250814,000000,33.4172,33.4674,33.381,33.4674,5113,0
+BEEZ.US,D,20250815,000000,33.34,33.34,33.32,33.3317,221,0
+BEEZ.US,D,20250818,000000,33.39,33.39,33.339,33.339,276,0
+BEEZ.US,D,20250819,000000,33.64,33.64,33.636,33.636,420,0
+BEEZ.US,D,20250820,000000,33.65,33.65,33.63,33.6456,479,0
+BEEZ.US,D,20250821,000000,33.53,33.53,33.3284,33.3284,1148,0
+BEEZ.US,D,20250822,000000,33.94,33.94,33.82,33.8206,643,0
+BEEZ.US,D,20250825,000000,33.62,33.62,33.5344,33.5344,268,0
+BEEZ.US,D,20250826,000000,33.55,33.55,33.534,33.534,289,0
+BEEZ.US,D,20250827,000000,33.63,33.671,33.58,33.671,2043,0
+BEEZ.US,D,20250828,000000,33.55,33.6842,33.52,33.6842,1641,0
+BEEZ.US,D,20250829,000000,33.59,33.59,33.5,33.5258,680,0
+BEEZ.US,D,20250902,000000,33.05,33.19,33.05,33.1713,413,0
+BEEZ.US,D,20250903,000000,33.04,33.1325,33.04,33.1325,252,0
+BEEZ.US,D,20250904,000000,33.32,33.4384,33.32,33.4384,172,0
+BEEZ.US,D,20250905,000000,33.56,33.56,33.4204,33.4204,146,0
+BEEZ.US,D,20250908,000000,33.43,33.5215,33.4,33.5215,440,0
+BEEZ.US,D,20250909,000000,33.23,33.2448,33.23,33.2448,291,0
+BEEZ.US,D,20250910,000000,33.21,33.21,33.0826,33.0826,123,0
+BEEZ.US,D,20250912,000000,33.5,33.5,33.3418,33.3418,174,0
+BEEZ.US,D,20250915,000000,33.46,33.46,33.3598,33.3598,223,0
+BEEZ.US,D,20250916,000000,33.2,33.245,33.2,33.245,135,0
+BEEZ.US,D,20250918,000000,33.56,33.56,33.5034,33.5034,173,0
+BEEZ.US,D,20250919,000000,33.45,33.4594,33.45,33.4594,349,0
+BEEZ.US,D,20250922,000000,33.38,33.5,33.38,33.4823,607,0
+BEEZ.US,D,20250924,000000,33.27,33.27,33.0411,33.0411,792,0
+BEEZ.US,D,20250925,000000,32.93,32.93,32.875,32.875,214,0
+BEEZ.US,D,20250929,000000,33.19,33.23,33.1754,33.1754,1967,0
+BEEZ.US,D,20250930,000000,33.33,33.43,33.33,33.401,907,0
+BEEZ.US,D,20251001,000000,33.37,33.62,33.37,33.5725,1013,0
+BEEZ.US,D,20251002,000000,33.67,33.67,33.6558,33.6558,1370,0
+BEEZ.US,D,20251003,000000,33.7915,33.7915,33.7673,33.7673,134,0
+BEEZ.US,D,20251006,000000,33.65,33.7201,33.65,33.7201,323,0
+BEEZ.US,D,20251009,000000,33.34,33.34,33.1757,33.1757,2060,0
+BEEZ.US,D,20251014,000000,33.05,33.11,33.0499,33.0663,573,0
+BEEZ.US,D,20251016,000000,33,33,32.78,32.7904,1334,0
+BEEZ.US,D,20251023,000000,33.65,33.7745,33.65,33.7745,829,0
+BEEZ.US,D,20251110,000000,33.1505,33.2187,33.1505,33.2187,518,0
+BEEZ.US,D,20251126,000000,33.15,33.15,33.0547,33.0547,259,0
+BEEZ.US,D,20251202,000000,32.907,32.907,32.8847,32.8847,443,0
+BEEZ.US,D,20251204,000000,33.0525,33.0525,33,33.0434,797,0
+BEEZ.US,D,20251205,000000,33.11,33.14,33.0636,33.0636,330,0
+BEEZ.US,D,20251209,000000,32.74,32.74,32.5517,32.5517,1217,0
+BEEZ.US,D,20251210,000000,32.84,32.9819,32.8399,32.9819,1992,0
+BEEZ.US,D,20251211,000000,33.44,33.44,33.4328,33.4328,109,0
+BEEZ.US,D,20251212,000000,33.3,33.3188,33.23,33.3188,849,0
+BEEZ.US,D,20251216,000000,33.14,33.1918,33.14,33.1918,2800,0
+BEEZ.US,D,20251218,000000,32.91,32.9671,32.91,32.9671,371,0
+BEEZ.US,D,20251222,000000,33.36,33.379,33.36,33.379,116,0
+BEEZ.US,D,20251223,000000,33.2484,33.2484,33.234,33.234,487,0
+BEEZ.US,D,20260102,000000,32.69,32.97,32.69,32.9203,470,0
+BEEZ.US,D,20260105,000000,33.505,33.505,33.4284,33.4284,169,0
+BEEZ.US,D,20260106,000000,33.88,33.9468,33.88,33.9468,901,0
+BEEZ.US,D,20260107,000000,33.68,33.68,33.5531,33.5531,565,0
+BEEZ.US,D,20260109,000000,34.23,34.2362,34.23,34.2362,2174,0
+BEEZ.US,D,20260112,000000,34.15,34.222,34.15,34.222,1406,0
+BEEZ.US,D,20260114,000000,33.94,34.0135,33.84,34.0135,273,0
+BEEZ.US,D,20260116,000000,34.24,34.2997,34.2247,34.2247,1856,0
+BEEZ.US,D,20260120,000000,33.74,33.74,33.5896,33.5896,1832,0
+BEEZ.US,D,20260121,000000,34.29,34.29,34.1803,34.1803,306,0
+BEEZ.US,D,20260122,000000,34.3,34.3,34.2388,34.2388,1761,0
+BEEZ.US,D,20260127,000000,34.1052,34.1052,34.0999,34.0999,267,0
+BEEZ.US,D,20260128,000000,33.97,33.97,33.7047,33.7047,272,0
+BEEZ.US,D,20260129,000000,33.41,33.6122,33.41,33.6122,612,0
+BEEZ.US,D,20260204,000000,33.62,33.62,33.4954,33.4954,1680,0
+BEEZ.US,D,20260205,000000,33.32,33.32,33.0597,33.0597,396,0
+BEEZ.US,D,20260206,000000,33.63,33.8076,33.63,33.8076,167,0
+BEEZ.US,D,20260210,000000,33.93,33.93,33.849,33.849,72505,0
+BEEZ.US,D,20260211,000000,33.94,33.94,33.86,33.8862,722,0
+BEEZ.US,D,20260212,000000,33.81,33.94,33.81,33.8792,932,0
+BEEZ.US,D,20260213,000000,34.25,34.25,34,34.0451,288,0
+BEEZ.US,D,20260217,000000,34,34,33.9201,33.9201,405,0

daily/us/nasdaq etfs/bis.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/bits.us.txt ADDED Viewed

	@@ -0,0 +1,1067 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITS.US,D,20211117,000000,111.3,111.752,108.512,109.728,2642.75,0
+BITS.US,D,20211118,000000,109.1,109.1,103.244,105.76,5145,0
+BITS.US,D,20211119,000000,104.976,108.748,104.976,107.372,2872.5,0
+BITS.US,D,20211122,000000,107.96,107.96,102.504,102.504,3625.75,0
+BITS.US,D,20211123,000000,103.956,104.904,102.7,104.904,1045,0
+BITS.US,D,20211124,000000,101.6,104.648,101.6,104.648,9293.5,0
+BITS.US,D,20211126,000000,101.008,101.008,98.26,99.276,710.5,0
+BITS.US,D,20211129,000000,103.8,105.724,102.48,104.956,3232.75,0
+BITS.US,D,20211130,000000,105.684,107.332,101.788,103.5,5733.75,0
+BITS.US,D,20211201,000000,106.036,107.096,101.324,101.324,2909.75,0
+BITS.US,D,20211202,000000,100.656,101.796,98.184,99.5,2049.5,0
+BITS.US,D,20211203,000000,99.948,99.948,89.816,90.996,5734.25,0
+BITS.US,D,20211206,000000,84.592,87.58,82.788,87.148,4032.25,0
+BITS.US,D,20211207,000000,90.84,92.92,90.8,90.824,3029.25,0
+BITS.US,D,20211208,000000,90.368,91.584,89.308,91.268,9207.5,0
+BITS.US,D,20211209,000000,89.148,89.148,84.788,84.972,1242.75,0
+BITS.US,D,20211210,000000,87.148,87.816,83.492,84.68,3040,0
+BITS.US,D,20211213,000000,83.888,83.888,80.148,80.916,3459.75,0
+BITS.US,D,20211214,000000,80.468,81.964,79.82,81.884,2114.25,0
+BITS.US,D,20211215,000000,85.144,85.144,80.076,80.824,973.25,0
+BITS.US,D,20211216,000000,84.356,84.356,80.824,81.372,1424.5,0
+BITS.US,D,20211217,000000,78.74,79.8,77.76,78.508,3962,0
+BITS.US,D,20211220,000000,76.976,78.36,76.664,78.36,1346.75,0
+BITS.US,D,20211221,000000,81.1,81.764,81.096,81.612,1775,0
+BITS.US,D,20211222,000000,82.828,82.828,81.688,82.236,3533,0
+BITS.US,D,20211223,000000,82.472,87.028,81.26,86.752,3934.75,0
+BITS.US,D,20211227,000000,85.852,88.64,85.852,87.532,4898.5,0
+BITS.US,D,20211228,000000,84.908,84.908,81.372,81.492,4364.75,0
+BITS.US,D,20211229,000000,80.94,81.176,79.928,79.928,830,0
+BITS.US,D,20211230,000000,80.04,81.14,79.722,80.0424,1259.5,0
+BITS.US,D,20211231,000000,81.32,81.4,78.24,78.28,2473,0
+BITS.US,D,20220103,000000,80.04,80.236,78.4944,78.4944,3143.5,0
+BITS.US,D,20220104,000000,79.64,80.6,77.4,78.76,5893.5,0
+BITS.US,D,20220105,000000,78.3604,78.48,73.72,73.84,6776,0
+BITS.US,D,20220106,000000,72.68,73.08,70.8,72.3448,2364,0
+BITS.US,D,20220107,000000,71.28,71.44,69.2,71.12,13333,0
+BITS.US,D,20220110,000000,68.2,70.2,67.52,69.78,3006.5,0
+BITS.US,D,20220111,000000,70.4,73.68,70.2744,73.52,1916.5,0
+BITS.US,D,20220112,000000,75.48,75.916,74.36,74.84,4327.25,0
+BITS.US,D,20220113,000000,75.68,75.68,71.82,71.82,1936.75,0
+BITS.US,D,20220114,000000,71.64,72.84,71.4,72.8,10944.25,0
+BITS.US,D,20220118,000000,72,72,69.2,69.52,12850.25,0
+BITS.US,D,20220119,000000,70.2,70.48,68.0404,68.08,889,0
+BITS.US,D,20220120,000000,70.4,71.84,69.24,69.24,2238,0
+BITS.US,D,20220121,000000,64.4,64.4304,61.44,61.84,4299.25,0
+BITS.US,D,20220124,000000,55.12,60.16,54.2404,60.16,7488.5,0
+BITS.US,D,20220125,000000,59.24,60.48,58.5196,59.68,2030,0
+BITS.US,D,20220126,000000,62.48,62.68,59.54,60,1266.75,0
+BITS.US,D,20220127,000000,60,60,56.72,56.72,3090.5,0
+BITS.US,D,20220128,000000,57.8,59.196,57.2524,59.196,2805.25,0
+BITS.US,D,20220131,000000,60.04,62.84,59.7996,62.84,2179.25,0
+BITS.US,D,20220201,000000,63.88,65.12,63.36,64.44,2464,0
+BITS.US,D,20220202,000000,64.12,64.12,61.2,61.8608,2297,0
+BITS.US,D,20220203,000000,60.36,61.12,59.12,59.12,1259.5,0
+BITS.US,D,20220204,000000,60.68,65.836,60.68,65.4,3287.25,0
+BITS.US,D,20220207,000000,68.76,70.88,68.72,70.1624,6603.25,0
+BITS.US,D,20220208,000000,69.52,70.68,68.56,70.572,3221,0
+BITS.US,D,20220209,000000,71.28,73.16,71.16,73.16,4903.25,0
+BITS.US,D,20220210,000000,70.96,75.12,70.8832,71.3996,3398.75,0
+BITS.US,D,20220211,000000,71.48,72.04,67.84,68.1644,1838.5,0
+BITS.US,D,20220214,000000,67.88,68.76,66.86,67.36,1562,0
+BITS.US,D,20220215,000000,71.12,71.2,70.2804,70.68,818.25,0
+BITS.US,D,20220216,000000,70.28,71.3,69.56,70.96,1262.5,0
+BITS.US,D,20220217,000000,68.36,68.36,65.6768,65.6768,1128.25,0
+BITS.US,D,20220218,000000,65.4,65.4,62.96,63.86,2455.75,0
+BITS.US,D,20220222,000000,61,61.6124,60,60.9568,3306.25,0
+BITS.US,D,20220223,000000,62.44,62.44,59.28,59.68,1213.5,0
+BITS.US,D,20220224,000000,55.84,61.7768,55.32,61.6,2810.25,0
+BITS.US,D,20220225,000000,62.8,63.12,62.26,62.44,497.25,0
+BITS.US,D,20220228,000000,61.88,66.44,61.88,66.44,1650.75,0
+BITS.US,D,20220301,000000,69.48,70.12,67.244,68.084,2420.5,0
+BITS.US,D,20220302,000000,68.4,69.8,68.24,68.64,3112.5,0
+BITS.US,D,20220303,000000,69,69,65.24,65.3376,873.75,0
+BITS.US,D,20220304,000000,64.12,64.36,60.4,60.88,1468,0
+BITS.US,D,20220307,000000,60.8,60.8,57.96,57.96,1878,0
+BITS.US,D,20220308,000000,58.56,60.0396,58.28,58.92,1661.25,0
+BITS.US,D,20220309,000000,63.6,65,63.6,64.354,1039.5,0
+BITS.US,D,20220310,000000,60.88,61.86,60.4,61.58,2382.25,0
+BITS.US,D,20220311,000000,61.84,61.84,58.78,58.78,2942,0
+BITS.US,D,20220314,000000,58.96,58.96,56.9964,57.28,4083.25,0
+BITS.US,D,20220315,000000,57.48,58.83,57,58.83,1009,0
+BITS.US,D,20220316,000000,61.3948,62.28,60.12,62.28,2546,0
+BITS.US,D,20220317,000000,62.28,63.64,62.28,63.6108,1483.25,0
+BITS.US,D,20220318,000000,63.28,66.48,63.28,66.28,1698.25,0
+BITS.US,D,20220321,000000,65.92,66.32,64.24,65.3,2774.5,0
+BITS.US,D,20220322,000000,67.56,69.04,67.36,68.08,10449.75,0
+BITS.US,D,20220323,000000,67.76,69.04,67.2,67.84,2351.5,0
+BITS.US,D,20220324,000000,69.16,71.24,68.4,70.8,1079.5,0
+BITS.US,D,20220325,000000,72.96,72.96,69.48,69.8536,3426.75,0
+BITS.US,D,20220328,000000,74.52,76.24,74.12,76.04,4470,0
+BITS.US,D,20220329,000000,76.24,78.16,74.4448,75.32,2732.75,0
+BITS.US,D,20220330,000000,74.6,74.6,73.46,73.68,3760.5,0
+BITS.US,D,20220331,000000,73.36,73.36,70.36,70.36,2184.25,0
+BITS.US,D,20220401,000000,70,72,70,70.74,1247,0
+BITS.US,D,20220404,000000,73.72,73.72,70.12,70.8,1820,0
+BITS.US,D,20220405,000000,71.52,71.6,69.2,69.756,1583.25,0
+BITS.US,D,20220406,000000,67.48,67.48,65,65.6,4477.5,0
+BITS.US,D,20220407,000000,65.52,65.572,64,65.12,1416.75,0
+BITS.US,D,20220408,000000,64.56,65.14,63.2,63.2,10795.5,0
+BITS.US,D,20220411,000000,61.76,61.76,60,60.08,5600.5,0
+BITS.US,D,20220412,000000,60.6,61,58.84,58.84,1636.5,0
+BITS.US,D,20220413,000000,58.88,61.52,58.88,61.356,1538.75,0
+BITS.US,D,20220414,000000,61.68,61.68,58.78,58.98,1399,0
+BITS.US,D,20220418,000000,58.56,59.8,57.6,59.4,8289.5,0
+BITS.US,D,20220419,000000,59.72,61.28,59.56,61.08,1959.5,0
+BITS.US,D,20220420,000000,61.2,61.2,59.52,59.84,1620,0
+BITS.US,D,20220421,000000,61.92,61.92,58.48,58.56,2006.5,0
+BITS.US,D,20220422,000000,57.88,58.08,55.68,55.96,2610.25,0
+BITS.US,D,20220425,000000,54.72,56.836,54.484,56.76,2732,0
+BITS.US,D,20220426,000000,55.68,55.68,53.2,53.48,3719.75,0
+BITS.US,D,20220427,000000,53.88,54.48,53.176,53.58,3148.25,0
+BITS.US,D,20220428,000000,54.28,55.5,52.8,55.24,899,0
+BITS.US,D,20220429,000000,54.36,55.568,52.48,52.52,1523.5,0
+BITS.US,D,20220502,000000,52.68,54,52.68,53.8,2618.75,0
+BITS.US,D,20220503,000000,53.84,54.22,53.24,53.28,1804,0
+BITS.US,D,20220504,000000,54.16,56.0404,53,56.0404,1516,0
+BITS.US,D,20220505,000000,54.84,54.84,50,51.24,2991.25,0
+BITS.US,D,20220506,000000,50.44,52.28,49.22,50.08,1300,0
+BITS.US,D,20220509,000000,45.92,45.96,41.68,42.24,5574.25,0
+BITS.US,D,20220510,000000,43.76,44.32,41.8,42.4,2819.5,0
+BITS.US,D,20220511,000000,39.92,41.62,38.16,38.24,5397.75,0
+BITS.US,D,20220512,000000,36.44,38.92,35.164,37.5528,6626.5,0
+BITS.US,D,20220513,000000,39.64,41.24,39.52,40.72,2216.5,0
+BITS.US,D,20220516,000000,40,40,38.42,39,4287.75,0
+BITS.US,D,20220517,000000,40.08,40.196,38.8,39.8,3912,0
+BITS.US,D,20220518,000000,39,39,37.52,38.48,3743.5,0
+BITS.US,D,20220519,000000,38.36,40.32,38.36,39.24,2230.5,0
+BITS.US,D,20220520,000000,39.5936,39.84,36.964,37.9464,3230.5,0
+BITS.US,D,20220523,000000,38.8,39.34,37.88,38.28,1800.5,0
+BITS.US,D,20220524,000000,36.76,37.36,36.28,37.04,1041,0
+BITS.US,D,20220525,000000,37.6396,37.96,37.308,37.7664,1421.5,0
+BITS.US,D,20220526,000000,36.4,38.52,36.04,38.32,4540,0
+BITS.US,D,20220527,000000,38.04,38.9,38,38.76,1737.75,0
+BITS.US,D,20220531,000000,41.72,42.4,41.24,41.48,2942,0
+BITS.US,D,20220601,000000,41.68,41.68,38.64,39.24,1109.25,0
+BITS.US,D,20220602,000000,39.3984,39.92,39.24,39.68,599,0
+BITS.US,D,20220603,000000,38.28,38.56,38.064,38.56,555.5,0
+BITS.US,D,20220606,000000,40.56,40.8,39.9,40.52,824.25,0
+BITS.US,D,20220607,000000,38.2,39.64,38,39.6,1167.25,0
+BITS.US,D,20220608,000000,39.04,39.8,38.68,38.68,737.5,0
+BITS.US,D,20220609,000000,38.64,38.64,37.64,37.68,2254.75,0
+BITS.US,D,20220610,000000,37.88,37.88,36,36.16,3028.25,0
+BITS.US,D,20220613,000000,32.84,32.84,29.24,29.8,7413.5,0
+BITS.US,D,20220614,000000,29.44,29.6,28.64,29.52,1206,0
+BITS.US,D,20220615,000000,28.56,29.28,27.6,28.96,8114.5,0
+BITS.US,D,20220616,000000,28.0928,28.0928,27.32,27.44,6528.25,0
+BITS.US,D,20220617,000000,27.4,30.16,27.1204,27.32,1348.5,0
+BITS.US,D,20220621,000000,28.8,30.76,28.52,28.68,2825.25,0
+BITS.US,D,20220622,000000,28.48,28.48,27,27.1,2915.75,0
+BITS.US,D,20220623,000000,27.644,28.2096,27.16,28.2096,2272.75,0
+BITS.US,D,20220624,000000,28.64,29.4,28.64,29.1472,2646.5,0
+BITS.US,D,20220627,000000,29.6,29.6,28,28.16,1396.75,0
+BITS.US,D,20220628,000000,28.48,28.48,26.84,26.84,4337.5,0
+BITS.US,D,20220629,000000,26.8,27.32,25.96,26.44,3562.5,0
+BITS.US,D,20220630,000000,25.36,25.36,24.48,24.64,11435.75,0
+BITS.US,D,20220701,000000,25.44,25.6368,25.16,25.48,2746.5,0
+BITS.US,D,20220705,000000,25.04,26.96,24.68,26.96,2532.75,0
+BITS.US,D,20220706,000000,26.8,26.8,26.2,26.2,1048.75,0
+BITS.US,D,20220707,000000,26.48,28.64,26.48,28.5712,3943.75,0
+BITS.US,D,20220708,000000,28.04,29.36,28.04,29.08,1829.5,0
+BITS.US,D,20220711,000000,27.84,27.84,27.2,27.2,1685.5,0
+BITS.US,D,20220712,000000,26.44,26.76,26.28,26.28,632.5,0
+BITS.US,D,20220713,000000,25.32,26.6396,25.32,26.36,2525.5,0
+BITS.US,D,20220714,000000,25.96,27.3,25.96,27.1756,294,0
+BITS.US,D,20220715,000000,27.56,27.8776,27.4,27.8,2206.75,0
+BITS.US,D,20220718,000000,29.2,30.8,29.12,29.4,4751.75,0
+BITS.US,D,20220719,000000,30.32,32.36,29.8,32.2472,4375,0
+BITS.US,D,20220720,000000,33.04,33.9136,32.76,33.1,3046.5,0
+BITS.US,D,20220721,000000,32,33,31.68,32.96,5605.75,0
+BITS.US,D,20220722,000000,33.4,33.6,31.84,31.84,2332.25,0
+BITS.US,D,20220725,000000,31.56,31.56,30.2772,30.28,2524.75,0
+BITS.US,D,20220726,000000,30.4,30.4,28.28,28.424,5813.25,0
+BITS.US,D,20220727,000000,29.16,31.7596,29.16,31.3644,4890.75,0
+BITS.US,D,20220728,000000,31.44,32.9996,31,32.86,2314.5,0
+BITS.US,D,20220729,000000,32.44,33.24,31.8404,33.2,2160,0
+BITS.US,D,20220801,000000,32,32.4,31.44,31.72,3126,0
+BITS.US,D,20220802,000000,31.56,33.076,31.2904,32.68,3209.5,0
+BITS.US,D,20220803,000000,33,33.92,33,33.92,3260.5,0
+BITS.US,D,20220804,000000,34.04,35.12,33.3,33.3,2562.75,0
+BITS.US,D,20220805,000000,33.64,34.52,33.64,33.8,1523.75,0
+BITS.US,D,20220808,000000,35.92,36.24,35.16,35.76,4821.5,0
+BITS.US,D,20220809,000000,34.96,34.96,33.6116,33.92,2005,0
+BITS.US,D,20220810,000000,35.3,36.04,35.16,35.84,2477.25,0
+BITS.US,D,20220811,000000,38.24,38.7464,36.4,36.88,5665.5,0
+BITS.US,D,20220812,000000,36.48,37.8,36.48,37.68,3714,0
+BITS.US,D,20220815,000000,37.64,38.356,37.3596,37.72,5257.5,0
+BITS.US,D,20220816,000000,36.4352,36.76,36.4,36.56,457.25,0
+BITS.US,D,20220817,000000,36.24,36.24,34.6404,34.84,3265,0
+BITS.US,D,20220818,000000,35.32,35.32,34.48,34.6,1212.25,0
+BITS.US,D,20220819,000000,32.36,32.36,31,31,2859.25,0
+BITS.US,D,20220822,000000,30.6,30.8336,30.28,30.56,1666,0
+BITS.US,D,20220823,000000,30.98,31.2,30.98,31.12,227,0
+BITS.US,D,20220824,000000,31.2,31.76,31.16,31.4,1714.5,0
+BITS.US,D,20220825,000000,31.48,31.62,30.92,31.28,1577.75,0
+BITS.US,D,20220826,000000,31.64,31.64,29.36,29.36,4296.75,0
+BITS.US,D,20220829,000000,28.72,29.76,28.68,29.32,2563.75,0
+BITS.US,D,20220830,000000,29.64,29.64,28.52,29.0132,2401.75,0
+BITS.US,D,20220831,000000,29.626,29.676,29.0816,29.6384,2525.75,0
+BITS.US,D,20220901,000000,29.28,29.28,27.96,28.6652,4878.25,0
+BITS.US,D,20220902,000000,29.32,29.32,28.32,28.5232,1339.5,0
+BITS.US,D,20220906,000000,28.56,28.56,27.16,27.28,2054.25,0
+BITS.US,D,20220907,000000,27.16,28,27,27.92,778.5,0
+BITS.US,D,20220908,000000,27.6,29.2,27.6,29.2,477.25,0
+BITS.US,D,20220909,000000,30.4,31.8,30.4,31.8,6661,0
+BITS.US,D,20220912,000000,33.28,33.28,32.296,33.16,5903,0
+BITS.US,D,20220913,000000,31.12,31.12,29.84,29.84,2487.5,0
+BITS.US,D,20220914,000000,29.76,30.116,29.44,29.72,2775,0
+BITS.US,D,20220915,000000,29.92,29.92,29.16,29.2492,1272.75,0
+BITS.US,D,20220916,000000,28.8,28.8,28.28,28.4,1903.5,0
+BITS.US,D,20220919,000000,27.44,28.04,27.36,27.96,1382.75,0
+BITS.US,D,20220920,000000,27.36,27.44,26.96,27.04,1068.25,0
+BITS.US,D,20220921,000000,27.48,27.92,27.1752,27.1752,1958.25,0
+BITS.US,D,20220922,000000,27.24,27.24,26.364,26.7904,1311.25,0
+BITS.US,D,20220923,000000,26.28,26.28,25.6,25.836,2018.25,0
+BITS.US,D,20220926,000000,26.08,26.478,26.0748,26.24,1380.5,0
+BITS.US,D,20220927,000000,27.4676,27.74,26.4004,26.4004,1002.5,0
+BITS.US,D,20220928,000000,26.7596,27.68,26.7596,27.68,700.25,0
+BITS.US,D,20220929,000000,27.04,27.04,26.24,26.8952,3090,0
+BITS.US,D,20220930,000000,26.88,28.64,26.88,27.08,1203.75,0
+BITS.US,D,20221003,000000,27.12,27.32,26.68,27.32,904,0
+BITS.US,D,20221004,000000,28.32,29.04,28.32,28.9816,3151.25,0
+BITS.US,D,20221005,000000,28.48,28.7928,28.2,28.7928,580.5,0
+BITS.US,D,20221006,000000,28.64,28.96,28.56,28.742,789.75,0
+BITS.US,D,20221007,000000,28.04,28.04,26.94,27.02,2451.25,0
+BITS.US,D,20221010,000000,26.56,26.56,26.14,26.2976,1471.75,0
+BITS.US,D,20221011,000000,26.0484,26.464,25.4024,25.92,1429.25,0
+BITS.US,D,20221012,000000,25.88,26.1964,25.88,26.12,409.5,0
+BITS.US,D,20221013,000000,25.04,26.6,24.6,26.6,1135.75,0
+BITS.US,D,20221014,000000,27.04,27.04,25.4,25.4804,1297.5,0
+BITS.US,D,20221017,000000,26.2,26.7944,26.2,26.56,2656,0
+BITS.US,D,20221018,000000,27.36,27.44,26.04,26.04,2477.75,0
+BITS.US,D,20221019,000000,25.6548,26,25.48,25.6596,1066.75,0
+BITS.US,D,20221020,000000,25.56,25.76,25.472,25.5,421.5,0
+BITS.US,D,20221021,000000,25.216,26.14,25.216,26.14,214,0
+BITS.US,D,20221024,000000,26.16,26.6,26.06,26.5564,1269.5,0
+BITS.US,D,20221025,000000,26.68,28.84,26.68,28.6,10633.5,0
+BITS.US,D,20221026,000000,29,29.996,28.88,29.02,3694.25,0
+BITS.US,D,20221027,000000,28.92,29.0104,28.44,28.4776,1693.25,0
+BITS.US,D,20221028,000000,28.0484,28.52,27.9468,28.52,1632.75,0
+BITS.US,D,20221031,000000,28.32,28.4,27.4852,27.4852,2719,0
+BITS.US,D,20221101,000000,28,28,27.16,27.16,2087.25,0
+BITS.US,D,20221102,000000,27.0904,27.44,26.2356,26.2356,2022.25,0
+BITS.US,D,20221103,000000,26.12,26.5,25.884,25.92,1681.25,0
+BITS.US,D,20221104,000000,26.88,27.32,26.2,26.8024,1226,0
+BITS.US,D,20221107,000000,26.68,26.68,26.3604,26.56,6777,0
+BITS.US,D,20221108,000000,25.68,26.3596,23,23.88,7725.25,0
+BITS.US,D,20221109,000000,22.92,23.068,22,22.04,8501,0
+BITS.US,D,20221110,000000,23.04,23.8,22.2848,23.8,2597.5,0
+BITS.US,D,20221111,000000,23.8,23.8,22,22.76,9811.25,0
+BITS.US,D,20221114,000000,22.56,22.68,22.26,22.316,4635,0
+BITS.US,D,20221115,000000,23.32,23.4528,23.04,23.1196,1675.75,0
+BITS.US,D,20221116,000000,22.72,22.72,21.88,22.16,4463.5,0
+BITS.US,D,20221117,000000,21.8,22.116,21.6,21.84,2159,0
+BITS.US,D,20221118,000000,22.36,22.36,21.4,21.48,1096.25,0
+BITS.US,D,20221121,000000,21.24,21.24,19.88,20.06,2859.75,0
+BITS.US,D,20221122,000000,19.9684,20.28,19.9684,20.2,1162.25,0
+BITS.US,D,20221123,000000,20.76,20.9596,20.44,20.92,838.75,0
+BITS.US,D,20221125,000000,21.12,21.12,20.72,21.08,2362.75,0
+BITS.US,D,20221128,000000,20.52,20.68,20.12,20.12,2142.25,0
+BITS.US,D,20221129,000000,20.54,20.9,20.38,20.8292,1954,0
+BITS.US,D,20221130,000000,20.96,21.5012,20.6,21.5012,1151.25,0
+BITS.US,D,20221201,000000,21.4,21.84,21.3204,21.84,745,0
+BITS.US,D,20221202,000000,21.2,21.68,21.2,21.68,2145,0
+BITS.US,D,20221205,000000,21.8,22.0572,21.0576,21.16,4235,0
+BITS.US,D,20221206,000000,21.12,21.12,20.64,20.72,890.75,0
+BITS.US,D,20221207,000000,20.6,20.6,20.28,20.36,12265.5,0
+BITS.US,D,20221208,000000,20.4,21.036,20.4,20.88,796,0
+BITS.US,D,20221209,000000,20.76,20.92,20.7104,20.72,538.25,0
+BITS.US,D,20221212,000000,20.52,20.8,20.52,20.72,1303,0
+BITS.US,D,20221213,000000,20.96,21.84,20.96,21.04,2221,0
+BITS.US,D,20221214,000000,21.48,21.72,21.12,21.6,4210.5,0
+BITS.US,D,20221215,000000,21.6,21.6,21.16,21.48,1194,0
+BITS.US,D,20221216,000000,20.92,20.92,19.964,20.24,9936,0
+BITS.US,D,20221219,000000,20.12,20.12,19.44,19.44,3190,0
+BITS.US,D,20221220,000000,19.895,19.895,19.69,19.69,750,0
+BITS.US,D,20221221,000000,19.7,19.7,19.42,19.4457,1829,0
+BITS.US,D,20221222,000000,19.41,19.41,19.1,19.3451,4356,0
+BITS.US,D,20221223,000000,19.42,19.49,19.3,19.48,4332,0
+BITS.US,D,20221227,000000,19.24,19.24,18.91,18.91,1611,0
+BITS.US,D,20221228,000000,18.91,18.91,18.6903,18.695,1003,0
+BITS.US,D,20221229,000000,18.71,19.1,18.71,19.0237,2180,0
+BITS.US,D,20221230,000000,18.931,19.1223,18.91,19.1223,5173,0
+BITS.US,D,20230103,000000,19.1,19.25,19,19.25,847,0
+BITS.US,D,20230104,000000,19.44,20.25,19.44,20.1616,683,0
+BITS.US,D,20230105,000000,20.19,20.19,19.67,20.18,2969,0
+BITS.US,D,20230106,000000,20.33,20.36,20.33,20.34,970,0
+BITS.US,D,20230109,000000,20.69,21.77,20.69,21.22,4216,0
+BITS.US,D,20230110,000000,21.78,22.2,21.78,22.2,1548,0
+BITS.US,D,20230111,000000,22.24,22.24,21.9568,22.2,3873,0
+BITS.US,D,20230112,000000,23,24.71,22.5,24.71,10794,0
+BITS.US,D,20230113,000000,24.65,25.46,24.65,25.46,2956,0
+BITS.US,D,20230117,000000,27.13,27.67,26.95,27.5,5054,0
+BITS.US,D,20230118,000000,27.86,27.86,25.82,26.09,2555,0
+BITS.US,D,20230119,000000,25.77,26.5,25.77,26.5,1533,0
+BITS.US,D,20230120,000000,26.88,27.91,26.88,27.9,3614,0
+BITS.US,D,20230123,000000,28.6,29.15,28.4,29.1,5769,0
+BITS.US,D,20230124,000000,28.61,29.015,28.61,28.89,2534,0
+BITS.US,D,20230125,000000,27.61,28.41,27.61,28.41,2374,0
+BITS.US,D,20230126,000000,29.19,29.19,28.55,28.86,1665,0
+BITS.US,D,20230127,000000,28.64,29.68,28.64,29.22,1746,0
+BITS.US,D,20230130,000000,29.25,29.5,28.3,28.3,3410,0
+BITS.US,D,20230131,000000,28.7,28.9,28.7,28.795,1666,0
+BITS.US,D,20230201,000000,28.33,29.9316,28.33,29.9316,1043,0
+BITS.US,D,20230202,000000,30.85,32.15,30.75,31.38,8021,0
+BITS.US,D,20230203,000000,30.58,31.36,30.1022,30.25,4735,0
+BITS.US,D,20230206,000000,29.65,29.82,29.57,29.7761,1348,0
+BITS.US,D,20230207,000000,29.92,30.315,29.04,29.8235,4691,0
+BITS.US,D,20230208,000000,29.76,29.76,29.38,29.38,577,0
+BITS.US,D,20230209,000000,29.28,29.28,27.11,27.11,4811,0
+BITS.US,D,20230210,000000,27.08,27.08,26.38,26.78,4639,0
+BITS.US,D,20230213,000000,26.41,26.54,26.41,26.54,439,0
+BITS.US,D,20230214,000000,27.66,27.84,27.13,27.84,5472,0
+BITS.US,D,20230215,000000,27.8,30.33,27.8,30.33,3307,0
+BITS.US,D,20230216,000000,30.1,31.54,29.9,30.14,21075,0
+BITS.US,D,20230217,000000,29.16,30.38,29.16,30.38,4865,0
+BITS.US,D,20230221,000000,29.485,29.485,29.2,29.2,2179,0
+BITS.US,D,20230222,000000,29.01,29.01,28.49,28.49,675,0
+BITS.US,D,20230223,000000,28.78,28.78,28.78,28.78,200,0
+BITS.US,D,20230224,000000,28.58,28.58,27.5499,27.73,526,0
+BITS.US,D,20230227,000000,28.22,28.22,27.9,27.9,565,0
+BITS.US,D,20230228,000000,28.4533,28.4533,28.0882,28.0882,597,0
+BITS.US,D,20230301,000000,28.17,28.17,28.17,28.17,416,0
+BITS.US,D,20230302,000000,28.06,28.06,28.06,28.06,335,0
+BITS.US,D,20230303,000000,27.18,27.28,27.18,27.25,740,0
+BITS.US,D,20230306,000000,27.63,27.8236,27.2032,27.26,1531,0
+BITS.US,D,20230307,000000,26.642,26.642,26.642,26.642,181,0
+BITS.US,D,20230308,000000,26.73,26.73,26.43,26.44,391,0
+BITS.US,D,20230309,000000,25.86,25.86,24.28,24.28,981,0
+BITS.US,D,20230310,000000,24,24.09,23.75,23.7891,627,0
+BITS.US,D,20230313,000000,25.7799,27.75,25.7799,27.68,3239,0
+BITS.US,D,20230314,000000,29,29.6,28.34,28.93,3486,0
+BITS.US,D,20230315,000000,27.83,28.13,27.83,28.0868,499,0
+BITS.US,D,20230316,000000,28.53,29.0075,28.53,29.0075,548,0
+BITS.US,D,20230317,000000,30.74,31.36,30.49,31.36,3773,0
+BITS.US,D,20230320,000000,32.6,32.6,31.89,31.91,1704,0
+BITS.US,D,20230321,000000,32.1,33.08,32.1,33.01,3594,0
+BITS.US,D,20230322,000000,33.33,33.33,31.0348,31.0348,4138,0
+BITS.US,D,20230323,000000,32,32.01,32,32.01,557,0
+BITS.US,D,20230324,000000,31.45,31.5701,31.11,31.11,1740,0
+BITS.US,D,20230327,000000,31.19,31.19,30,30.06,1574,0
+BITS.US,D,20230328,000000,29.849,30.3385,29.849,30.3385,502,0
+BITS.US,D,20230329,000000,31.37,32,31.37,32,1914,0
+BITS.US,D,20230330,000000,32.17,32.17,31.81,31.81,892,0
+BITS.US,D,20230331,000000,32,32.86,32,32.86,1437,0
+BITS.US,D,20230403,000000,32.53,32.53,31.91,32.16,1719,0
+BITS.US,D,20230404,000000,32.51,32.5222,31.9246,32.09,3306,0
+BITS.US,D,20230405,000000,31.9,31.9,31.594,31.594,250,0
+BITS.US,D,20230406,000000,31.3279,31.7614,31.3279,31.62,396,0
+BITS.US,D,20230410,000000,31.4652,33.5257,31.4652,33.5257,1869,0
+BITS.US,D,20230411,000000,34.72,35.655,34.72,35.46,3616,0
+BITS.US,D,20230412,000000,35.46,35.46,34.78,34.78,3149,0
+BITS.US,D,20230413,000000,35.45,36.75,35.45,36.75,916,0
+BITS.US,D,20230414,000000,37.33,37.33,35.96,36.78,2150,0
+BITS.US,D,20230417,000000,36.44,36.44,35.1,35.74,2284,0
+BITS.US,D,20230418,000000,36.9,36.9,36.5678,36.61,1023,0
+BITS.US,D,20230419,000000,35.42,35.42,34.88,34.88,2715,0
+BITS.US,D,20230420,000000,34.32,34.32,32.9799,32.9799,2413,0
+BITS.US,D,20230421,000000,33.05,33.05,32.3178,32.3178,1765,0
+BITS.US,D,20230424,000000,32.47,32.47,31.8032,32.015,478,0
+BITS.US,D,20230425,000000,31.68,32.45,31.68,32,1182,0
+BITS.US,D,20230426,000000,33.14,34.75,32.68,32.68,1372,0
+BITS.US,D,20230427,000000,33.38,34.38,33.22,34.38,925,0
+BITS.US,D,20230428,000000,34.02,34.02,33.58,33.97,778,0
+BITS.US,D,20230501,000000,33.65,33.65,32.13,32.13,1064,0
+BITS.US,D,20230502,000000,32.42,33.391,32,33.39,1433,0
+BITS.US,D,20230503,000000,32.82,32.82,32.59,32.59,335,0
+BITS.US,D,20230504,000000,33.19,33.45,32.965,33.45,4682,0
+BITS.US,D,20230505,000000,34.44,34.63,34.44,34.63,463,0
+BITS.US,D,20230508,000000,32.77,32.83,32.47,32.5094,2189,0
+BITS.US,D,20230509,000000,32.7,32.9617,32.7,32.9617,1056,0
+BITS.US,D,20230510,000000,34,34,33.5,33.5,813,0
+BITS.US,D,20230511,000000,32.5,32.5,31.75,31.75,668,0
+BITS.US,D,20230512,000000,31.39,31.39,30.9701,31.1,8907,0
+BITS.US,D,20230515,000000,32.21,32.7101,32.21,32.7,924,0
+BITS.US,D,20230516,000000,32.47,32.67,32.47,32.67,297,0
+BITS.US,D,20230517,000000,32.28,34,32.28,34,1477,0
+BITS.US,D,20230518,000000,34.29,34.29,33.08,33.08,2756,0
+BITS.US,D,20230519,000000,32.82,33.09,32.82,33.09,1890,0
+BITS.US,D,20230522,000000,33.1868,33.92,33.1868,33.8152,1533,0
+BITS.US,D,20230523,000000,34.11,34.11,33.59,33.65,1018,0
+BITS.US,D,20230524,000000,32.24,32.83,32.24,32.83,715,0
+BITS.US,D,20230525,000000,32.82,32.82,32.82,32.82,68,0
+BITS.US,D,20230526,000000,32.73,32.9801,32.73,32.91,999,0
+BITS.US,D,20230530,000000,33.91,34.93,33.91,34.89,2246,0
+BITS.US,D,20230531,000000,33.37,34.23,33.37,34.11,3229,0
+BITS.US,D,20230601,000000,34.29,34.53,34.12,34.53,529,0
+BITS.US,D,20230602,000000,34.24,34.55,34.24,34.55,1001,0
+BITS.US,D,20230605,000000,33.3699,33.3699,32.492,32.492,626,0
+BITS.US,D,20230606,000000,31.7,33.67,31.38,33.63,3159,0
+BITS.US,D,20230607,000000,33.62,33.825,31.92,32.71,5030,0
+BITS.US,D,20230608,000000,32.74,33.0019,32.74,33.0019,1873,0
+BITS.US,D,20230609,000000,32.4675,32.4675,32.35,32.35,679,0
+BITS.US,D,20230612,000000,32.18,32.18,32.16,32.16,729,0
+BITS.US,D,20230613,000000,32.7,32.7,32.6563,32.6563,717,0
+BITS.US,D,20230614,000000,32.9,32.9,32.88,32.88,193,0
+BITS.US,D,20230615,000000,31.72,32.44,31.7,32.31,1661,0
+BITS.US,D,20230616,000000,32.68,34.12,32.34,34.12,1201,0
+BITS.US,D,20230620,000000,34.12,36.166,34.12,36.166,4084,0
+BITS.US,D,20230621,000000,37.8,38.47,37.55,38.07,20816,0
+BITS.US,D,20230622,000000,38.5,38.5,37.09,38.07,5277,0
+BITS.US,D,20230623,000000,38.11,40.13,38.015,39.16,4351,0
+BITS.US,D,20230626,000000,39.06,39.15,37.44,37.7683,3774,0
+BITS.US,D,20230627,000000,38.98,39.4,38.18,39.4,4663,0
+BITS.US,D,20230628,000000,38.57,39.38,38.43,38.97,2229,0
+BITS.US,D,20230629,000000,39.42,40.03,39.15,39.6,4470,0
+BITS.US,D,20230630,000000,40.41,40.76,37.77,39.7,2986,0
+BITS.US,D,20230703,000000,40.23,42.126,40.23,42.02,3946,0
+BITS.US,D,20230705,000000,41.18,42.41,41.18,42.05,4773,0
+BITS.US,D,20230706,000000,42.47,42.47,40.275,41.16,3046,0
+BITS.US,D,20230707,000000,41.91,43.22,41.91,42.61,1634,0
+BITS.US,D,20230710,000000,42.81,44.3,41.75,44.3,3603,0
+BITS.US,D,20230711,000000,44,44.8,44,44.69,9370,0
+BITS.US,D,20230712,000000,45.42,45.53,44,44.21,10727,0
+BITS.US,D,20230713,000000,44.26,49.0899,44.26,48.8,15619,0
+BITS.US,D,20230714,000000,48.32,48.32,45.41,46.09,7860,0
+BITS.US,D,20230717,000000,46.2,46.696,44.91,45.19,2495,0
+BITS.US,D,20230718,000000,44.76,44.76,44.46,44.46,963,0
+BITS.US,D,20230719,000000,45.64,45.87,45,45.84,5199,0
+BITS.US,D,20230720,000000,46.11,46.11,44.12,44.32,2939,0
+BITS.US,D,20230721,000000,44.75,44.75,43.45,44.16,5209,0
+BITS.US,D,20230724,000000,43.16,43.195,42.74,42.91,1733,0
+BITS.US,D,20230725,000000,43,43.7785,43,43.6,1873,0
+BITS.US,D,20230726,000000,43.26,44.15,43.26,43.74,897,0
+BITS.US,D,20230727,000000,44.4914,44.4914,42.42,42.73,7367,0
+BITS.US,D,20230728,000000,43.2987,43.765,42.88,43.59,4776,0
+BITS.US,D,20230731,000000,43.97,44.06,43.6,43.749,1409,0
+BITS.US,D,20230801,000000,43.15,43.15,42.0201,43.1286,1689,0
+BITS.US,D,20230802,000000,43.11,43.11,42.16,42.16,3455,0
+BITS.US,D,20230803,000000,41.94,42.0742,41.94,42.0742,702,0
+BITS.US,D,20230804,000000,41.86,41.9194,40.88,40.88,2033,0
+BITS.US,D,20230807,000000,41.32,41.32,40,40.44,1575,0
+BITS.US,D,20230808,000000,41.074,42.08,40.8161,41.85,3368,0
+BITS.US,D,20230809,000000,42.01,42.09,40.78,40.78,5650,0
+BITS.US,D,20230810,000000,41.09,41.09,40.43,40.43,1340,0
+BITS.US,D,20230811,000000,40.785,40.785,40.1201,40.35,1359,0
+BITS.US,D,20230814,000000,39.99,40.07,39.84,40.0419,3069,0
+BITS.US,D,20230815,000000,39.85,40.15,39.04,39.04,1772,0
+BITS.US,D,20230816,000000,38.53,38.7123,38.3701,38.4,1941,0
+BITS.US,D,20230817,000000,37.98,37.98,36.38,36.38,2443,0
+BITS.US,D,20230818,000000,34.46,34.65,34.2,34.44,6676,0
+BITS.US,D,20230821,000000,34.63,34.63,34.3393,34.42,1721,0
+BITS.US,D,20230822,000000,33.95,33.95,33.78,33.78,1178,0
+BITS.US,D,20230823,000000,33.79,35.52,33.79,35.3823,8671,0
+BITS.US,D,20230824,000000,34.43,34.43,33.77,34.08,2345,0
+BITS.US,D,20230825,000000,34.32,34.32,33.42,33.8593,1540,0
+BITS.US,D,20230828,000000,34.145,34.145,33.9,33.92,846,0
+BITS.US,D,20230829,000000,33.84,37.7199,33.84,37.68,2926,0
+BITS.US,D,20230830,000000,36.79,36.9929,36.78,36.81,1284,0
+BITS.US,D,20230831,000000,36.695,36.695,35.16,35.22,1924,0
+BITS.US,D,20230901,000000,34.15,34.33,33.99,34.19,3821,0
+BITS.US,D,20230905,000000,33.99,33.99,33.99,33.99,447,0
+BITS.US,D,20230906,000000,34.0833,34.18,34.0833,34.18,666,0
+BITS.US,D,20230907,000000,33.335,34.43,33.335,34.43,497,0
+BITS.US,D,20230908,000000,33.55,34.04,33.55,34.04,515,0
+BITS.US,D,20230911,000000,32.8,32.9465,32.57,32.57,2015,0
+BITS.US,D,20230912,000000,33.75,33.75,33.6,33.6,547,0
+BITS.US,D,20230913,000000,33.65,34,33.52,33.52,2077,0
+BITS.US,D,20230914,000000,34.25,34.55,34.25,34.55,412,0
+BITS.US,D,20230915,000000,33.81,34.02,33.81,33.9996,1152,0
+BITS.US,D,20230918,000000,35.24,35.26,34.26,34.35,810,0
+BITS.US,D,20230919,000000,34.33,34.33,34.28,34.28,454,0
+BITS.US,D,20230920,000000,33.93,34.1,33.59,33.59,300,0
+BITS.US,D,20230921,000000,33.05,33.05,32.81,32.9128,1045,0
+BITS.US,D,20230922,000000,33,33,32.37,32.37,6329,0
+BITS.US,D,20230925,000000,32.11,32.35,31.8214,32.17,1188,0
+BITS.US,D,20230926,000000,32.015,32.1587,31.77,31.81,2672,0
+BITS.US,D,20230927,000000,32.165,32.165,32.0966,32.0966,581,0
+BITS.US,D,20230928,000000,32.2599,33.7,32.2599,33.37,4994,0
+BITS.US,D,20230929,000000,33.63,33.63,32.81,33.025,903,0
+BITS.US,D,20231002,000000,34.92,34.92,33.6201,33.98,2587,0
+BITS.US,D,20231003,000000,32.585,32.585,32.21,32.21,5116,0
+BITS.US,D,20231004,000000,32.0367,32.8501,32.0367,32.8472,784,0
+BITS.US,D,20231005,000000,32.56,32.56,32.56,32.56,525,0
+BITS.US,D,20231006,000000,32.35,33.9,32.35,33.9,1293,0
+BITS.US,D,20231009,000000,33.22,34,33.19,33.44,1163,0
+BITS.US,D,20231010,000000,34,34,33.515,33.515,497,0
+BITS.US,D,20231011,000000,32.16,32.39,32.16,32.35,1634,0
+BITS.US,D,20231012,000000,32.53,32.53,32.0627,32.0627,3000,0
+BITS.US,D,20231013,000000,31.99,31.99,31.74,31.74,867,0
+BITS.US,D,20231016,000000,34.31,34.31,32.92,33.95,5958,0
+BITS.US,D,20231017,000000,33.74,34.36,33.74,34.28,3668,0
+BITS.US,D,20231018,000000,33.195,33.195,33.06,33.06,619,0
+BITS.US,D,20231019,000000,33.46,33.46,33.46,33.46,334,0
+BITS.US,D,20231020,000000,34.1301,34.28,34.04,34.04,2331,0
+BITS.US,D,20231023,000000,34.7,36.35,34.53,35.93,2680,0
+BITS.US,D,20231024,000000,39.55,39.94,38.49,39.03,8194,0
+BITS.US,D,20231025,000000,39.3801,40.18,39.12,39.43,5663,0
+BITS.US,D,20231026,000000,38.67,38.67,37.8824,37.9,5164,0
+BITS.US,D,20231027,000000,38.11,38.11,37.1,37.12,1735,0
+BITS.US,D,20231030,000000,38.5,38.75,37.5686,37.8946,2136,0
+BITS.US,D,20231031,000000,37.9,38.0575,37.84,38.0575,843,0
+BITS.US,D,20231101,000000,38.41,38.41,37.9,38.35,855,0
+BITS.US,D,20231102,000000,39.56,40.1666,39.14,40.1666,1918,0
+BITS.US,D,20231103,000000,39.75,40.3951,39.7186,39.9,1670,0
+BITS.US,D,20231106,000000,40.735,40.74,39.8941,39.8941,1524,0
+BITS.US,D,20231107,000000,39.6,40.57,39.03,40.57,764,0
+BITS.US,D,20231108,000000,40.3,40.3,39.13,39.35,1142,0
+BITS.US,D,20231109,000000,42.78,42.8225,40.1,40.37,3357,0
+BITS.US,D,20231110,000000,40.95,40.97,40.09,40.7091,3617,0
+BITS.US,D,20231113,000000,40.33,40.33,39.32,39.54,2398,0
+BITS.US,D,20231114,000000,39.75,40.01,39.02,39.02,1529,0
+BITS.US,D,20231115,000000,39.62,42.13,39.62,41.8204,9209,0
+BITS.US,D,20231116,000000,40.71,40.72,39.46,39.77,4986,0
+BITS.US,D,20231117,000000,40.46,40.6596,39.725,40.6596,4427,0
+BITS.US,D,20231120,000000,41.04,46.64,41.04,42.2731,6737,0
+BITS.US,D,20231121,000000,41.14,41.75,41.14,41.62,1040,0
+BITS.US,D,20231122,000000,41.69,42.85,41.342,42.36,2147,0
+BITS.US,D,20231124,000000,42.7,44.25,42.5,44.17,6526,0
+BITS.US,D,20231127,000000,43.45,44,43.01,43.64,18597,0
+BITS.US,D,20231128,000000,44.5,46.845,44.5,46.45,21235,0
+BITS.US,D,20231129,000000,46.87,46.95,45.79,46.16,5411,0
+BITS.US,D,20231130,000000,46.21,46.21,45.33,45.62,2884,0
+BITS.US,D,20231201,000000,45.79,48.72,45.61,48.17,14344,0
+BITS.US,D,20231204,000000,52.36,53.0399,50.61,52.59,27064,0
+BITS.US,D,20231205,000000,52.46,54.84,52,53.99,20082,0
+BITS.US,D,20231206,000000,55.27,55.27,52.93,53.6,10221,0
+BITS.US,D,20231207,000000,52.12,54.08,51.88,52.71,21641,0
+BITS.US,D,20231208,000000,54.01,56.33,54.01,56.07,7607,0
+BITS.US,D,20231211,000000,53.09,53.09,49.44,50.46,19465,0
+BITS.US,D,20231212,000000,51.85,51.85,50.15,51.44,2773,0
+BITS.US,D,20231213,000000,51.07,54.8599,51.07,54.28,5365,0
+BITS.US,D,20231214,000000,55.02,56.09,54.5,55.24,11143,0
+BITS.US,D,20231215,000000,55.24,55.57,54.3401,55.2119,6211,0
+BITS.US,D,20231218,000000,54.01,56.73,54.01,55.91,6499,0
+BITS.US,D,20231219,000000,58.2,58.67,56.35,56.97,5202,0
+BITS.US,D,20231220,000000,60.03,60.86,58.2497,58.2497,7302,0
+BITS.US,D,20231221,000000,60.25,61.25,58.96,60.83,12027,0
+BITS.US,D,20231222,000000,61.37,64.13,61.37,63.17,10731,0
+BITS.US,D,20231226,000000,62.6,62.6,60.94,62.34,12026,0
+BITS.US,D,20231227,000000,64.49,67.5499,64.49,67.49,13925,0
+BITS.US,D,20231228,000000,62.25,62.25,56.41,57.24,23447,0
+BITS.US,D,20231229,000000,58.64,58.99,52.4589,53.16,18888,0
+BITS.US,D,20240102,000000,58.74,58.74,54.2245,54.35,16356,0
+BITS.US,D,20240103,000000,50.39,53.05,50,51.93,15351,0
+BITS.US,D,20240104,000000,53.03,55.32,53.03,54.21,21707,0
+BITS.US,D,20240105,000000,53.63,57.23,51.56,52.64,15151,0
+BITS.US,D,20240108,000000,54.18,56.225,52.39,56.08,8108,0
+BITS.US,D,20240109,000000,55.89,56.235,54.41,55.93,13186,0
+BITS.US,D,20240110,000000,53.79,57.928,52.5,54.7,9933,0
+BITS.US,D,20240111,000000,58.28,59,51.085,53.09,96784,0
+BITS.US,D,20240112,000000,52.45,52.45,48.2301,48.4,23394,0
+BITS.US,D,20240116,000000,47.68,47.94,45.96,47.43,11943,0
+BITS.US,D,20240117,000000,46.28,46.54,45.65,46.54,3242,0
+BITS.US,D,20240118,000000,46.54,46.555,43.74,44.16,9782,0
+BITS.US,D,20240119,000000,43.97,44.69,42.51,44.37,11576,0
+BITS.US,D,20240122,000000,43.74,44.74,43.275,43.88,3486,0
+BITS.US,D,20240123,000000,42.82,43.57,42.69,42.81,4335,0
+BITS.US,D,20240124,000000,44.32,44.32,42.6801,42.98,4737,0
+BITS.US,D,20240125,000000,43.09,43.68,42.995,43.68,2420,0
+BITS.US,D,20240126,000000,45.51,46.5,44.91,46.1981,7396,0
+BITS.US,D,20240129,000000,46.85,48.83,46.12,47.8,15637,0
+BITS.US,D,20240130,000000,48.29,48.4,47.41,48.04,15259,0
+BITS.US,D,20240131,000000,47.77,48.125,46.49,46.49,2421,0
+BITS.US,D,20240201,000000,46.66,47.28,46.23,47.28,4584,0
+BITS.US,D,20240202,000000,46.62,47.08,46.27,46.44,2833,0
+BITS.US,D,20240205,000000,47.15,47.15,44.88,44.88,3630,0
+BITS.US,D,20240206,000000,45.33,46.39,45.33,46.0669,1936,0
+BITS.US,D,20240207,000000,46.44,47.65,45.4986,47.65,5936,0
+BITS.US,D,20240208,000000,48.49,50.85,48.49,50.85,21990,0
+BITS.US,D,20240209,000000,54.17,55.64,53.56,55.23,19599,0
+BITS.US,D,20240212,000000,55.72,59.71,55.72,59.46,20013,0
+BITS.US,D,20240213,000000,56.35,57.89,55.45,57.03,12532,0
+BITS.US,D,20240214,000000,61.48,62.85,61.1801,62.77,19822,0
+BITS.US,D,20240215,000000,64.38,64.7,61.4685,62.08,9395,0
+BITS.US,D,20240216,000000,62.45,63.752,61.52,62.46,11737,0
+BITS.US,D,20240220,000000,63.06,63.06,58.89,60.7,8946,0
+BITS.US,D,20240221,000000,58.51,59.37,57.51,58.2,9038,0
+BITS.US,D,20240222,000000,58.9,60.27,58.86,60.27,9721,0
+BITS.US,D,20240223,000000,59.23,59.23,58.06,58.06,3674,0
+BITS.US,D,20240226,000000,59.23,65.9368,59.23,65.55,11254,0
+BITS.US,D,20240227,000000,69.52,69.88,66.5,66.75,16699,0
+BITS.US,D,20240228,000000,71.11,72.05,66.7,67.78,31737,0
+BITS.US,D,20240229,000000,70.1,70.1,63.78,66.01,14608,0
+BITS.US,D,20240301,000000,66.68,67.99,64.725,67.69,10936,0
+BITS.US,D,20240304,000000,70.1,70.99,68.42,69.36,26593,0
+BITS.US,D,20240305,000000,68.88,70.34,61.06,63.21,23438,0
+BITS.US,D,20240306,000000,67.97,68.99,66.35,68.15,13429,0
+BITS.US,D,20240307,000000,68.43,68.9,66.925,68.74,10181,0
+BITS.US,D,20240308,000000,69.48,72.94,68.75,71.7,14683,0
+BITS.US,D,20240311,000000,75.06,75.06,70.03,70.67,36456,0
+BITS.US,D,20240312,000000,70.74,70.74,68,70.1,9269,0
+BITS.US,D,20240313,000000,70.56,72.05,70.31,71.13,18849,0
+BITS.US,D,20240314,000000,70.03,70.03,66.12,66.12,26186,0
+BITS.US,D,20240315,000000,64.67,69,64.67,68.26,15272,0
+BITS.US,D,20240318,000000,67.62,67.995,66,66.95,12777,0
+BITS.US,D,20240319,000000,63.23,65.38,61.28,64.72,55282,0
+BITS.US,D,20240320,000000,64.2,69.46,64.2,69.35,15971,0
+BITS.US,D,20240321,000000,71.1,71.71,69.49,69.99,17018,0
+BITS.US,D,20240322,000000,68.25,68.25,66.82,67.12,8438,0
+BITS.US,D,20240325,000000,70.15,74.52,70.15,74.26,9630,0
+BITS.US,D,20240326,000000,74.52,74.52,72.05,72.66,11896,0
+BITS.US,D,20240327,000000,74.78,74.78,71.4926,72.25,5841,0
+BITS.US,D,20240328,000000,74.14,75,73.08,73.51,6936,0
+BITS.US,D,20240401,000000,72.3,72.9,70.04,70.51,6580,0
+BITS.US,D,20240402,000000,66.909,67.39,65.78,66.93,10986,0
+BITS.US,D,20240403,000000,66.4,67.0075,66.4,66.47,3452,0
+BITS.US,D,20240404,000000,68.105,68.67,67.3,67.33,3260,0
+BITS.US,D,20240405,000000,66.05,66.86,66.05,66.29,2890,0
+BITS.US,D,20240408,000000,70.68,70.68,68.19,68.76,5524,0
+BITS.US,D,20240409,000000,67.28,67.67,65.83,65.91,7869,0
+BITS.US,D,20240410,000000,64.76,66.5958,64.2,66.5958,2558,0
+BITS.US,D,20240411,000000,66.67,67.64,66.67,67.4994,3319,0
+BITS.US,D,20240412,000000,64.33,64.75,62.89,63.99,3451,0
+BITS.US,D,20240415,000000,63.74,63.74,59.68,59.92,10503,0
+BITS.US,D,20240416,000000,60.05,60.05,57.95,59.61,12436,0
+BITS.US,D,20240417,000000,59.15,59.15,57.46,58.62,5684,0
+BITS.US,D,20240418,000000,59.71,62.25,59.6,60.84,5484,0
+BITS.US,D,20240419,000000,61.83,62.71,61.37,62.0158,3465,0
+BITS.US,D,20240422,000000,64.15,65.7,63.41,65.51,10351,0
+BITS.US,D,20240423,000000,65.49,67.74,65.49,67.74,2725,0
+BITS.US,D,20240424,000000,67.29,67.95,65.265,65.41,4285,0
+BITS.US,D,20240425,000000,63.55,65.4917,63.55,65.2,4790,0
+BITS.US,D,20240426,000000,64.0601,65.365,64.0601,65,1524,0
+BITS.US,D,20240429,000000,62.5,63.94,62.3851,62.89,7135,0
+BITS.US,D,20240430,000000,61.05,61.65,58.8,58.8,1660,0
+BITS.US,D,20240501,000000,57.57,58.8127,56.12,57,9842,0
+BITS.US,D,20240502,000000,58.35,60.35,58.35,60.35,1271,0
+BITS.US,D,20240503,000000,61.045,61.77,61.045,61.77,1003,0
+BITS.US,D,20240506,000000,64.77,64.78,63.8,64.32,4290,0
+BITS.US,D,20240507,000000,63.8,64.27,62.79,62.79,3062,0
+BITS.US,D,20240508,000000,61.61,61.61,61.58,61.58,1757,0
+BITS.US,D,20240509,000000,61.1378,61.93,61.1378,61.93,521,0
+BITS.US,D,20240510,000000,62.7,62.7,59.63,59.63,1100,0
+BITS.US,D,20240513,000000,60.72,61.91,60.72,61.1,3277,0
+BITS.US,D,20240514,000000,60.18,60.54,60,60.15,2943,0
+BITS.US,D,20240515,000000,62.75,65,62.17,64.71,7399,0
+BITS.US,D,20240516,000000,64.7,65.3,64.0319,64.1,1716,0
+BITS.US,D,20240517,000000,65.8,66.1416,65.2,65.2,4380,0
+BITS.US,D,20240520,000000,65.45,69.47,65.18,69.09,3447,0
+BITS.US,D,20240521,000000,69.65,69.88,68.6001,68.92,4160,0
+BITS.US,D,20240522,000000,69.35,70.8412,69.0068,69.26,2760,0
+BITS.US,D,20240523,000000,66.65,67.6457,65.69,66.2,4673,0
+BITS.US,D,20240524,000000,68.2691,68.85,68.2691,68.85,2060,0
+BITS.US,D,20240528,000000,68,68.59,67.81,67.81,1404,0
+BITS.US,D,20240529,000000,67.11,67.11,67.0934,67.0934,726,0
+BITS.US,D,20240530,000000,68.21,69.4999,67.7,68.04,5664,0
+BITS.US,D,20240531,000000,65.37,66.37,65.1,66.37,2601,0
+BITS.US,D,20240603,000000,68.84,69.01,66.93,67.6,2433,0
+BITS.US,D,20240604,000000,68.92,70.2577,68.8686,70.01,7338,0
+BITS.US,D,20240605,000000,70.21,70.98,69.504,70.98,4211,0
+BITS.US,D,20240606,000000,70.69,72.975,70.69,72.36,5600,0
+BITS.US,D,20240607,000000,71.14,73.475,69.995,70.13,4616,0
+BITS.US,D,20240610,000000,69.58,70.67,68.91,70.59,3269,0
+BITS.US,D,20240611,000000,67.66,69.5,66.41,69.41,6940,0
+BITS.US,D,20240612,000000,72.15,73.72,71.27,71.75,5146,0
+BITS.US,D,20240613,000000,72.13,73,71.24,71.7158,2719,0
+BITS.US,D,20240614,000000,72,72,70.0631,70.77,3788,0
+BITS.US,D,20240617,000000,69.78,73.775,69.78,73.52,6994,0
+BITS.US,D,20240618,000000,71.18,71.73,71.17,71.46,2463,0
+BITS.US,D,20240620,000000,72.56,73.37,71.56,72.12,7665,0
+BITS.US,D,20240621,000000,70.78,70.78,69.485,69.89,2393,0
+BITS.US,D,20240624,000000,67.03,67.7999,65.5,65.65,6383,0
+BITS.US,D,20240625,000000,69.78,70.04,68.68,69.62,2605,0
+BITS.US,D,20240626,000000,70.2938,70.2938,68.21,68.52,6665,0
+BITS.US,D,20240627,000000,68.43,69.12,67.95,67.95,2425,0
+BITS.US,D,20240628,000000,66.4001,66.69,66.4001,66.69,1224,0
+BITS.US,D,20240701,000000,68.92,71.69,68.92,71.2878,3209,0
+BITS.US,D,20240702,000000,70.5,70.77,69.46,70.22,3247,0
+BITS.US,D,20240703,000000,69.02,69.27,68.54,69.27,1662,0
+BITS.US,D,20240705,000000,64.41,67.59,64.41,67.59,7362,0
+BITS.US,D,20240708,000000,68.42,68.975,67.16,67.81,5701,0
+BITS.US,D,20240709,000000,66.74,67.2101,66.14,66.66,2153,0
+BITS.US,D,20240710,000000,66.69,66.69,66.04,66.04,1585,0
+BITS.US,D,20240711,000000,67.51,68.3,65.35,65.54,4714,0
+BITS.US,D,20240712,000000,67.32,68.07,66.98,67.66,2373,0
+BITS.US,D,20240715,000000,72.06,75.74,72.06,75.58,10068,0
+BITS.US,D,20240716,000000,75.96,78.76,74.81,78.76,4207,0
+BITS.US,D,20240717,000000,77.3,77.3,75.23,76.62,5651,0
+BITS.US,D,20240718,000000,74.76,74.76,72.3,72.3,2107,0
+BITS.US,D,20240719,000000,73.98,76.99,73.98,76.91,6929,0
+BITS.US,D,20240722,000000,77.73,78.16,75.195,77.95,4829,0
+BITS.US,D,20240723,000000,76.4,76.4,74.67,74.67,2692,0
+BITS.US,D,20240724,000000,75,75.05,72.04,72.66,29711,0
+BITS.US,D,20240725,000000,69.215,71.07,68.66,69.36,6720,0
+BITS.US,D,20240726,000000,73.46,73.46,72.282,72.85,3099,0
+BITS.US,D,20240729,000000,75.12,75.24,71.03,71.41,3582,0
+BITS.US,D,20240730,000000,71.09,71.09,68.69,68.88,4935,0
+BITS.US,D,20240731,000000,70.99,70.99,70,70,1021,0
+BITS.US,D,20240801,000000,69.88,69.88,65.55,66.38,8572,0
+BITS.US,D,20240802,000000,66.45,67.0502,63.34,63.8,3933,0
+BITS.US,D,20240805,000000,51.49,57.7569,51.49,56.38,16083,0
+BITS.US,D,20240806,000000,56.61,59.4,56.61,59.4,5088,0
+BITS.US,D,20240807,000000,60.5,60.5,56.19,56.25,2309,0
+BITS.US,D,20240808,000000,58.3546,61.25,58.3546,61.25,8778,0
+BITS.US,D,20240809,000000,60.96,61.7,60.96,61.7,1577,0
+BITS.US,D,20240812,000000,60.87,60.87,59.63,59.63,3481,0
+BITS.US,D,20240813,000000,60.22,60.74,60.22,60.74,449,0
+BITS.US,D,20240814,000000,59.7999,59.7999,59.4339,59.52,610,0
+BITS.US,D,20240815,000000,61.6037,61.7,59.02,59.02,2523,0
+BITS.US,D,20240816,000000,60.32,61.818,60.32,61.818,4193,0
+BITS.US,D,20240819,000000,61.22,62.065,61.22,61.98,3262,0
+BITS.US,D,20240820,000000,64,64,62.43,62.87,1447,0
+BITS.US,D,20240821,000000,62.93,65.18,62.705,65.145,931,0
+BITS.US,D,20240822,000000,64.79,64.79,63.32,63.62,1746,0
+BITS.US,D,20240823,000000,65,67.1265,64,66.91,2795,0
+BITS.US,D,20240826,000000,66.3,66.3,66.3,66.3,431,0
+BITS.US,D,20240827,000000,64.94,64.94,64.03,64.13,1755,0
+BITS.US,D,20240828,000000,61.26,61.26,60.97,60.97,1089,0
+BITS.US,D,20240829,000000,63,63.8,61.65,61.65,2651,0
+BITS.US,D,20240830,000000,61.235,61.235,60.76,60.76,652,0
+BITS.US,D,20240903,000000,59.67,59.67,57.22,57.59,4937,0
+BITS.US,D,20240904,000000,56.03,57.88,55.9701,57.23,2327,0
+BITS.US,D,20240905,000000,57.22,57.22,56.79,57.04,1281,0
+BITS.US,D,20240906,000000,56.89,56.89,53.97,54.22,5480,0
+BITS.US,D,20240909,000000,55.56,57.96,55.56,57.96,2423,0
+BITS.US,D,20240910,000000,58.32,59.678,57.5801,59.33,1873,0
+BITS.US,D,20240911,000000,57.48,59.62,57.48,59.54,17392,0
+BITS.US,D,20240912,000000,59.365,59.8601,59.365,59.78,1049,0
+BITS.US,D,20240913,000000,59.96,61.36,59.96,61.095,2508,0
+BITS.US,D,20240916,000000,59.38,59.5,59.015,59.17,2390,0
+BITS.US,D,20240917,000000,60.86,60.86,60.86,60.86,394,0
+BITS.US,D,20240918,000000,61.26,61.33,60.8982,60.8982,5352,0
+BITS.US,D,20240919,000000,64.05,64.05,63.1927,63.1927,710,0
+BITS.US,D,20240920,000000,62.99,63.2,62.7,62.8471,3755,0
+BITS.US,D,20240923,000000,63.23,64.19,63.224364,63.69,4323,0
+BITS.US,D,20240924,000000,64.39,66.11,64.39,65.9187,980,0
+BITS.US,D,20240925,000000,66.235,66.63,64.91,64.91,1757,0
+BITS.US,D,20240926,000000,67.15,68.79,67.15,68.0231,9501,0
+BITS.US,D,20240927,000000,69,69,68.15,68.15,715,0
+BITS.US,D,20240930,000000,66.47,66.47,65.37,65.37,2910,0
+BITS.US,D,20241001,000000,65,65.005,62.75,62.9709,10078,0
+BITS.US,D,20241002,000000,62.845,63.72,62.29,62.29,1298,0
+BITS.US,D,20241003,000000,62.3,62.94,62.3,62.94,1078,0
+BITS.US,D,20241004,000000,63.86,64.995,63.33,64.55,6050,0
+BITS.US,D,20241007,000000,65.01,65.31,63.53,64.2857,4913,0
+BITS.US,D,20241008,000000,63.64,63.64,63.1,63.33,750,0
+BITS.US,D,20241009,000000,63.11,63.11,61.88,61.88,611,0
+BITS.US,D,20241010,000000,61.56,61.945,60.9884,60.9884,503,0
+BITS.US,D,20241011,000000,62.65,64.5002,62.65,64.5002,548,0
+BITS.US,D,20241014,000000,66.56,67.795,66.4,67.7599,847,0
+BITS.US,D,20241015,000000,67.99,68.13,67.99,68.13,1204,0
+BITS.US,D,20241016,000000,70.78,71.08,70.7799,71.0127,4891,0
+BITS.US,D,20241017,000000,69.56,69.56,69.46,69.46,521,0
+BITS.US,D,20241018,000000,70.82,72.995,70.82,72.25,2846,0
+BITS.US,D,20241021,000000,71.71,73.125,70.6578,72.97,1709,0
+BITS.US,D,20241022,000000,72.47,73.39,72.225,72.91,2342,0
+BITS.US,D,20241023,000000,71.83,71.83,70.025,70.8998,1147,0
+BITS.US,D,20241024,000000,72.51,72.75,71.5617,72.5989,8849,0
+BITS.US,D,20241025,000000,72.9911,73.13,71.02,71.0223,2029,0
+BITS.US,D,20241028,000000,72.14,75.855,72.11,74.88,6848,0
+BITS.US,D,20241029,000000,77.66,78.1299,77.15,77.45,3832,0
+BITS.US,D,20241030,000000,76.16,77.2,75.69,75.69,4044,0
+BITS.US,D,20241031,000000,74.99,74.99,71.32,71.32,1977,0
+BITS.US,D,20241101,000000,71.54,71.54,70.33,70.33,2090,0
+BITS.US,D,20241104,000000,69.96,69.96,68.19,68.19,2244,0
+BITS.US,D,20241105,000000,70.28,72.17,70.28,71.1588,5546,0
+BITS.US,D,20241106,000000,77.91,81.43,77,81.3587,12157,0
+BITS.US,D,20241107,000000,79.92,83.5,79.92,83.14,3313,0
+BITS.US,D,20241108,000000,82.69,83.555,81.63,83.19,4154,0
+BITS.US,D,20241111,000000,90.22,96.16,90.22,95.4337,14992,0
+BITS.US,D,20241112,000000,91.67,96.1885,91.67,95.8,6019,0
+BITS.US,D,20241113,000000,95.97,96.72,91.01,91.49,7660,0
+BITS.US,D,20241114,000000,93.59,93.59,88.325,88.3381,8272,0
+BITS.US,D,20241115,000000,90.35,91.655,87.86,91.655,4202,0
+BITS.US,D,20241118,000000,91.28,93.42,89.74,91.26,5461,0
+BITS.US,D,20241119,000000,91.23,95.2,91.23,93.6825,6906,0
+BITS.US,D,20241120,000000,96.63,96.63,93.85,94.6731,11332,0
+BITS.US,D,20241121,000000,99.01,99.1899,94.06,95.76,16211,0
+BITS.US,D,20241122,000000,95.9,100.08,94.35,99.53,12023,0
+BITS.US,D,20241125,000000,99.69,99.69,95.61,96.42,14417,0
+BITS.US,D,20241126,000000,93.02,95.91,91.11,91.24,10014,0
+BITS.US,D,20241127,000000,94.5471,99.24,94.5471,98.59,7101,0
+BITS.US,D,20241129,000000,99.9,102.1,99.5,99.9,2616,0
+BITS.US,D,20241202,000000,99.1,99.2,96.025,96.97,9101,0
+BITS.US,D,20241203,000000,95.475,97.05,95.475,97.05,10448,0
+BITS.US,D,20241204,000000,97.42,101.7872,97.19,101.6,9848,0
+BITS.US,D,20241205,000000,106.06,106.71,100,100.0281,9286,0
+BITS.US,D,20241206,000000,101.52,106.03,101.4363,104.5841,8667,0
+BITS.US,D,20241209,000000,103.08,103.26,97.35,97.35,7077,0
+BITS.US,D,20241210,000000,99.05,99.05,94.24,95.81,5288,0
+BITS.US,D,20241211,000000,98.45,100.0677,98.2503,99.78,4382,0
+BITS.US,D,20241212,000000,101,101.66,98.5388,98.5388,49333,0
+BITS.US,D,20241213,000000,99.65,100.085,98.45,99.295,3064,0
+BITS.US,D,20241216,000000,102.25,106.9298,101.19,104.38,5792,0
+BITS.US,D,20241217,000000,105.83,105.83,103.5,104.69,4157,0
+BITS.US,D,20241218,000000,103.11,103.11,95.4,95.4,7906,0
+BITS.US,D,20241219,000000,98.49,98.7,91.1101,91.3714,7185,0
+BITS.US,D,20241220,000000,90,92.96,90,91.51,8448,0
+BITS.US,D,20241223,000000,90.18,90.38,87.69,87.69,12379,0
+BITS.US,D,20241224,000000,90.4,93.87,90.4,93.317,3711,0
+BITS.US,D,20241226,000000,91.22,91.61,90.275,90.78,32464,0
+BITS.US,D,20241227,000000,91.57,91.57,87.81,88.4652,27348,0
+BITS.US,D,20241230,000000,68,68.5,65.8599,67.89,90247,0
+BITS.US,D,20241231,000000,69.05,69.3756,66.2543,66.86,20811,0
+BITS.US,D,20250102,000000,68.97,69.9001,68.97,69.17,5551,0
+BITS.US,D,20250103,000000,70,73.61,70,73.2047,11135,0
+BITS.US,D,20250106,000000,74.65,76.99,74.1,75.75,12679,0
+BITS.US,D,20250107,000000,75.58,75.58,71.5,71.88,14702,0
+BITS.US,D,20250108,000000,70.79,70.79,68.74,69.57,5981,0
+BITS.US,D,20250110,000000,70.01,70.01,67.58,69.47,9223,0
+BITS.US,D,20250113,000000,66.72,68.06,65.5,68.06,4473,0
+BITS.US,D,20250114,000000,70.77,70.8292,69.53,70,2527,0
+BITS.US,D,20250115,000000,72.47,73.61,72.47,73.42,4315,0
+BITS.US,D,20250116,000000,73.2,73.98,72.54,73.5583,5874,0
+BITS.US,D,20250117,000000,76.19,78.18,75.43,76.78,16780,0
+BITS.US,D,20250121,000000,77.86,78.16,74,76.65,16547,0
+BITS.US,D,20250122,000000,76.18,77.2742,75.216,76.5,10518,0
+BITS.US,D,20250123,000000,75.49,79.148,75.49,76.8,7088,0
+BITS.US,D,20250124,000000,78.33,79.998,77.73,77.73,10428,0
+BITS.US,D,20250127,000000,73.36,73.36,68.3,70.21,15291,0
+BITS.US,D,20250128,000000,71.53,71.53,69.6,70.18,10796,0
+BITS.US,D,20250129,000000,70.55,71.79,70.01,71.29,3582,0
+BITS.US,D,20250130,000000,72.97,74.37,72.97,73.5348,8197,0
+BITS.US,D,20250131,000000,74.31,74.855,71.815,71.83,3229,0
+BITS.US,D,20250203,000000,67.15,72,66.13,71.66,8019,0
+BITS.US,D,20250204,000000,70.91,71.7538,70.001,70.4,7032,0
+BITS.US,D,20250205,000000,71.09,71.09,69.3361,69.5861,2850,0
+BITS.US,D,20250206,000000,70.03,70.03,69.02,69.53,2350,0
+BITS.US,D,20250207,000000,71.5936,71.5936,69.19,69.44,2926,0
+BITS.US,D,20250210,000000,70.85,70.85,69.98,70.103,3143,0
+BITS.US,D,20250211,000000,69.69,69.92,67.57,67.8003,5577,0
+BITS.US,D,20250212,000000,67.62,69.13,67.62,68.75,2705,0
+BITS.US,D,20250213,000000,68.725,70.22,68.725,70.07,3324,0
+BITS.US,D,20250214,000000,70.1,71.28,70.1,70.76,2853,0
+BITS.US,D,20250218,000000,69.99,69.99,67.78,68.2517,10862,0
+BITS.US,D,20250219,000000,69.23,69.42,68.53,68.555,2303,0
+BITS.US,D,20250220,000000,69.1999,69.285,68.56,69.06,2235,0
+BITS.US,D,20250221,000000,70.02,70.02,65.01,65.08,4809,0
+BITS.US,D,20250224,000000,65.52,65.52,62.65,63.03,9724,0
+BITS.US,D,20250225,000000,60,60.4311,57,58.74,4477,0
+BITS.US,D,20250226,000000,58.12,59.389,56.98,57.32,7783,0
+BITS.US,D,20250227,000000,59.3,59.3,56.47,56.47,1659,0
+BITS.US,D,20250228,000000,55.96,57.98,55.96,57.95,5674,0
+BITS.US,D,20250303,000000,61.62,63.434,56.92,57.228,20139,0
+BITS.US,D,20250304,000000,55.51,58.8634,53.76,57.48,5227,0
+BITS.US,D,20250305,000000,57.78,59.9163,57.78,59.9163,769,0
+BITS.US,D,20250306,000000,58.81,59.67,56.945,57.77,4352,0
+BITS.US,D,20250307,000000,58.9167,59.16,56.185,57.6286,2790,0
+BITS.US,D,20250310,000000,54.51,54.7,50.66,51.23,10046,0
+BITS.US,D,20250311,000000,53.11,54.14,51.23,53.39,2858,0
+BITS.US,D,20250312,000000,54.57,54.57,52.169,53.96,2309,0
+BITS.US,D,20250313,000000,53.92,53.92,51.5027,51.5917,1564,0
+BITS.US,D,20250314,000000,53.68,54.99,53.05,54.65,3991,0
+BITS.US,D,20250317,000000,53.95,55.16,53.46,54.45,5042,0
+BITS.US,D,20250318,000000,53.04,53.04,52.16,52.16,2005,0
+BITS.US,D,20250319,000000,53.8,55.46,53.7369,54.86,2578,0
+BITS.US,D,20250320,000000,54.16,55.6,53.83,54.24,2690,0
+BITS.US,D,20250321,000000,52.9,53.865,52.9,53.68,1729,0
+BITS.US,D,20250324,000000,55.8,57.81,55.67,57.65,2482,0
+BITS.US,D,20250325,000000,56.88,57.109,56.88,57.1,1013,0
+BITS.US,D,20250326,000000,56.38,56.38,54.1809,54.83,3916,0
+BITS.US,D,20250327,000000,54,55.0123,54,54.45,2194,0
+BITS.US,D,20250328,000000,53.03,53.03,51.55,52.06,4101,0
+BITS.US,D,20250331,000000,50.75,50.81,50.0028,50.61,6802,0
+BITS.US,D,20250401,000000,51.15,52.7,51.15,52.7,2448,0
+BITS.US,D,20250402,000000,52,54.1868,52,54.15,3162,0
+BITS.US,D,20250403,000000,50.44,50.76,50,50.26,3590,0
+BITS.US,D,20250404,000000,48.89,50.22,48.01,49.8363,7857,0
+BITS.US,D,20250407,000000,45.83,48.665,45.63,47.98,7060,0
+BITS.US,D,20250408,000000,49.99,49.99,45.7,45.85,5269,0
+BITS.US,D,20250409,000000,46,51.96,45.73,51,8673,0
+BITS.US,D,20250410,000000,50.26,50.26,48.37,48.37,3909,0
+BITS.US,D,20250411,000000,50.51,51,50,50.89,1408,0
+BITS.US,D,20250414,000000,51.83,52.72,51.2524,52.04,5083,0
+BITS.US,D,20250415,000000,52.04,52.04,50.4731,50.4731,1782,0
+BITS.US,D,20250416,000000,49.88,50.91,49.85,50.03,2191,0
+BITS.US,D,20250417,000000,49.88,50.9829,49.88,50.54,2450,0
+BITS.US,D,20250421,000000,51.46,52.145,50.73,51.32,5234,0
+BITS.US,D,20250422,000000,52.26,55.06,52.26,55.06,5603,0
+BITS.US,D,20250423,000000,57.32,57.3393,55.5988,56.3722,6698,0
+BITS.US,D,20250424,000000,56.115,57.4681,56.115,57.4681,1941,0
+BITS.US,D,20250425,000000,58.25,58.95,58.25,58.9,3635,0
+BITS.US,D,20250428,000000,58.435,58.5,56.67,58.25,2712,0
+BITS.US,D,20250429,000000,58.19,58.37,57.9405,58.31,2291,0
+BITS.US,D,20250430,000000,57.33,57.33,56.0834,57.25,2926,0
+BITS.US,D,20250501,000000,58.53,59.84,58.53,59.0257,3762,0
+BITS.US,D,20250502,000000,59.7707,60.67,59.5302,59.895,5407,0
+BITS.US,D,20250505,000000,58.02,58.2127,57.12,57.86,4698,0
+BITS.US,D,20250506,000000,57.07,58.01,57.07,57.82,2842,0
+BITS.US,D,20250507,000000,58.92,59,58.29,58.29,1366,0
+BITS.US,D,20250508,000000,60.94,62.0399,60.94,61.7,2219,0
+BITS.US,D,20250509,000000,63,63.18,62.39,62.6119,9581,0
+BITS.US,D,20250512,000000,64.7,65,63.03,63.03,4502,0
+BITS.US,D,20250513,000000,64.5,66,64.4657,65.96,5530,0
+BITS.US,D,20250514,000000,66.28,66.28,65.31,65.53,3142,0
+BITS.US,D,20250515,000000,64.76,64.76,63.47,64.1072,5354,0
+BITS.US,D,20250516,000000,66,67.14,66,66.8445,2105,0
+BITS.US,D,20250519,000000,65.76,67.32,65.76,67.32,894,0
+BITS.US,D,20250520,000000,67,67.8,66.21,67.37,4470,0
+BITS.US,D,20250521,000000,67.047,69.7,66.965,67.62,4259,0
+BITS.US,D,20250522,000000,70,70.45,69.3193,69.4872,2977,0
+BITS.US,D,20250523,000000,67.53,67.7,67.53,67.55,1409,0
+BITS.US,D,20250527,000000,68.35,69.2,68.35,68.8964,2587,0
+BITS.US,D,20250528,000000,68.54,68.54,65.825,65.825,2380,0
+BITS.US,D,20250529,000000,67,67,64.62,64.7022,7499,0
+BITS.US,D,20250530,000000,63.93,64.72,62.62,63.95,11335,0
+BITS.US,D,20250602,000000,63.31,64.7519,63.31,64.7519,3591,0
+BITS.US,D,20250603,000000,65.79,67.13,65.49,67.06,9661,0
+BITS.US,D,20250604,000000,65.95,68.63,65.95,68.22,5429,0
+BITS.US,D,20250605,000000,68.97,69,65.18,65.75,4302,0
+BITS.US,D,20250606,000000,66.86,69.69,66.86,68.845,3334,0
+BITS.US,D,20250609,000000,69.09,70.855,69.05,70.64,10940,0
+BITS.US,D,20250610,000000,71.51,71.51,70.8566,71.49,5150,0
+BITS.US,D,20250611,000000,71.4,71.62,70.19,70.26,2545,0
+BITS.US,D,20250612,000000,69.7265,69.7265,69.33,69.33,1570,0
+BITS.US,D,20250613,000000,67.81,68.3999,66.5,67.22,3753,0
+BITS.US,D,20250616,000000,68.04,69.99,68.04,69.99,4767,0
+BITS.US,D,20250617,000000,68.39,68.39,66,66.76,8982,0
+BITS.US,D,20250618,000000,66.34,67.52,65.81,66.95,5454,0
+BITS.US,D,20250620,000000,68.68,68.68,66.26,66.26,1855,0
+BITS.US,D,20250623,000000,65.67,65.88,63.21,65.44,6112,0
+BITS.US,D,20250624,000000,66.81,68.9751,66.81,68.95,5770,0
+BITS.US,D,20250625,000000,70.72,70.72,69.63,69.65,6186,0
+BITS.US,D,20250626,000000,69.1,71.9408,69.1,71.56,4665,0
+BITS.US,D,20250627,000000,70.725,71.35,70.4301,70.63,3798,0
+BITS.US,D,20250630,000000,71.6,72.3466,71.6,72.3466,5484,0
+BITS.US,D,20250701,000000,72.11,72.84,71.5,71.74,2340,0
+BITS.US,D,20250702,000000,72.74,76.26,72.74,74.49,6701,0
+BITS.US,D,20250703,000000,78.32,78.32,76.73,76.73,2621,0
+BITS.US,D,20250707,000000,77.95,77.95,74.35,74.63,4385,0
+BITS.US,D,20250708,000000,76.42,76.47,74.91,74.91,1983,0
+BITS.US,D,20250709,000000,75.205,77.729,75.205,76.97,2105,0
+BITS.US,D,20250710,000000,77,79.075,77,78.8134,4268,0
+BITS.US,D,20250711,000000,80.74,81.02,79.46,80.04,9990,0
+BITS.US,D,20250714,000000,81.5,83.7475,80.8,81.62,7747,0
+BITS.US,D,20250715,000000,79.925,80.9155,79,79.48,4717,0
+BITS.US,D,20250716,000000,80.67,82.5,80.67,82.1781,5949,0
+BITS.US,D,20250717,000000,81.9,84,81.225,83.2653,3673,0
+BITS.US,D,20250718,000000,84.41,84.55,81.6823,83.21,4552,0
+BITS.US,D,20250721,000000,84.87,85.905,82.26,82.26,7691,0
+BITS.US,D,20250722,000000,82.735,84.36,82.67,84.36,1770,0
+BITS.US,D,20250723,000000,83.61,83.61,81.845,83.0974,4102,0
+BITS.US,D,20250724,000000,83.1,84.2,83,83.3422,2226,0
+BITS.US,D,20250725,000000,82.16,82.16,80.45,81.6394,2058,0
+BITS.US,D,20250728,000000,81.69,81.69,81,81.128,2303,0
+BITS.US,D,20250729,000000,80.4563,80.4563,79.2124,79.2124,4150,0
+BITS.US,D,20250730,000000,79.98,80.265,78.8563,78.8563,2016,0
+BITS.US,D,20250731,000000,81.4071,81.4071,79.5556,79.5556,1760,0
+BITS.US,D,20250801,000000,76.79,76.79,74.6949,74.6949,3646,0
+BITS.US,D,20250804,000000,75.87,77.255,75.87,77.0547,1981,0
+BITS.US,D,20250805,000000,76.56,76.56,75.76,76.4238,2968,0
+BITS.US,D,20250806,000000,76.67,77.945,76.67,77.945,1248,0
+BITS.US,D,20250807,000000,78.87,78.98,77.743,78.3743,1585,0
+BITS.US,D,20250808,000000,77.1824,77.6999,76.6032,77.3981,3068,0
+BITS.US,D,20250811,000000,79.37,79.37,78.3706,78.3706,1263,0
+BITS.US,D,20250812,000000,78.5,79.5399,78.5,79.4,4220,0
+BITS.US,D,20250813,000000,80.54,81.165,79.89,80.78,4005,0
+BITS.US,D,20250814,000000,79.5534,81.0141,79.01,81.0141,2038,0
+BITS.US,D,20250815,000000,79.25,79.783,79.25,79.783,2116,0
+BITS.US,D,20250818,000000,79.76,81.75,79.13,81.4174,4716,0
+BITS.US,D,20250819,000000,79.5,79.5,77.5,77.7785,5057,0
+BITS.US,D,20250820,000000,79.07,79.07,77.5,78.885,1127,0
+BITS.US,D,20250821,000000,77.66,78.6,77.66,77.6715,2108,0
+BITS.US,D,20250822,000000,77.9,82.005,77.9,81.4269,2557,0
+BITS.US,D,20250825,000000,78.65,79.7,77.82,78.8247,8576,0
+BITS.US,D,20250826,000000,77.95,80.1849,77.95,80.1849,2285,0
+BITS.US,D,20250827,000000,80.45,80.45,79.98,80.3741,820,0
+BITS.US,D,20250828,000000,81.37,81.549,80.8713,80.8713,1427,0
+BITS.US,D,20250829,000000,81.05,81.05,79.025,79.5697,1498,0
+BITS.US,D,20250902,000000,79.55,81.72,79.55,81.0616,4251,0
+BITS.US,D,20250903,000000,81,81.01,80,80.5724,2067,0
+BITS.US,D,20250904,000000,80,80,78.0313,78.0687,2881,0
+BITS.US,D,20250905,000000,79.92,79.92,77.79,78.7616,1568,0
+BITS.US,D,20250908,000000,79.34,79.88,78.6318,79.5606,1409,0
+BITS.US,D,20250909,000000,80.99,83.3703,80.59,83.3703,2663,0
+BITS.US,D,20250910,000000,85,86.7,85,86.1934,4747,0
+BITS.US,D,20250911,000000,87.21,88.46,87.135,87.135,2537,0
+BITS.US,D,20250912,000000,87.17,89.6249,87.17,89.6249,7382,0
+BITS.US,D,20250915,000000,89.63,90.5159,89.3225,90.5159,2452,0
+BITS.US,D,20250916,000000,90.36,92.7944,90.03,92.7944,3015,0
+BITS.US,D,20250917,000000,92.77,93.4046,91.56,93.4046,3062,0
+BITS.US,D,20250918,000000,96.67,96.67,94.84,95.1466,5751,0
+BITS.US,D,20250919,000000,94.78,95.86,94.3258,94.3341,3479,0
+BITS.US,D,20250922,000000,92.47,95.6113,92.31,95.6113,6011,0
+BITS.US,D,20250923,000000,96.85,97.8,93.33,93.8159,4717,0
+BITS.US,D,20250924,000000,96.9444,97.59,96.05,96.376,2005,0
+BITS.US,D,20250925,000000,93.12,93.12,91.17,91.3146,5884,0
+BITS.US,D,20250926,000000,89.9,90.5757,89,90.5757,1531,0
+BITS.US,D,20250929,000000,95.63,96.98,95.3584,96.9275,1823,0
+BITS.US,D,20250930,000000,98.33,98.33,95.94,96.9834,4522,0
+BITS.US,D,20251001,000000,98.32,99.53,98.1,99.2976,1782,0
+BITS.US,D,20251002,000000,100.95,103.6723,100.95,103.0614,6262,0
+BITS.US,D,20251003,000000,102.83,106.34,102.83,105.3247,5050,0
+BITS.US,D,20251006,000000,109.11,110.645,108.6,110.5277,11040,0
+BITS.US,D,20251007,000000,110.4118,110.54,106.3,109.3109,6513,0
+BITS.US,D,20251008,000000,113.47,113.47,111.5013,112.1926,1525,0
+BITS.US,D,20251009,000000,113.27,113.27,111.056,113.1765,3688,0
+BITS.US,D,20251010,000000,116.41,116.41,108.7668,108.7668,4240,0
+BITS.US,D,20251013,000000,110.06,113.0707,110.03,113.0707,2582,0
+BITS.US,D,20251014,000000,108.97,116.97,106.34,114.7362,5448,0
+BITS.US,D,20251015,000000,118.78,118.78,114.5525,116.2681,5060,0
+BITS.US,D,20251016,000000,116.49,116.49,107.8659,107.8659,18559,0
+BITS.US,D,20251017,000000,104.45,106.5531,104,106.5531,5099,0
+BITS.US,D,20251020,000000,111.31,113.33,109.96,110.7269,15777,0
+BITS.US,D,20251021,000000,109.75,111.9034,108.23,108.6407,1937,0
+BITS.US,D,20251022,000000,106.34,106.34,100.34,102.0645,8805,0
+BITS.US,D,20251023,000000,102.96,106.57,102.96,105.5822,4101,0
+BITS.US,D,20251024,000000,109.53,109.8364,108.385,109.7901,3419,0
+BITS.US,D,20251027,000000,114.11,114.11,112.93,113.1836,3063,0
+BITS.US,D,20251028,000000,114.3001,114.3001,111.2938,111.2938,1500,0
+BITS.US,D,20251029,000000,110.1,110.91,107.865,109.1179,17185,0
+BITS.US,D,20251030,000000,105.2523,107.055,104.9094,104.9094,1632,0
+BITS.US,D,20251031,000000,108.78,108.78,106.92,107.7,2717,0
+BITS.US,D,20251103,000000,109.96,109.96,105.79,107.324,2637,0
+BITS.US,D,20251104,000000,102,107.0826,100.75,101.0781,3793,0
+BITS.US,D,20251105,000000,103.29,105.035,103.29,104.8266,2997,0
+BITS.US,D,20251106,000000,102.6,102.99,99.1716,99.1716,4919,0
+BITS.US,D,20251107,000000,97.38,100.0987,95.04,100.0987,2988,0
+BITS.US,D,20251110,000000,102.3745,102.3745,100.045,100.5942,2843,0
+BITS.US,D,20251111,000000,99.11,99.11,95.7672,95.7672,2603,0
+BITS.US,D,20251112,000000,96.38,96.38,92.8601,93.5024,7500,0
+BITS.US,D,20251113,000000,91.7,91.7,86.7812,86.7812,4589,0
+BITS.US,D,20251114,000000,82.97,87.24,82.97,83.6684,3819,0
+BITS.US,D,20251117,000000,82.91,83.13,81.5826,81.5826,2482,0
+BITS.US,D,20251118,000000,81.68,83.77,81.475,83.0358,3152,0
+BITS.US,D,20251119,000000,82,83.42,79.23,80.0278,16219,0
+BITS.US,D,20251120,000000,82.54,82.71,76.5153,76.5153,6701,0
+BITS.US,D,20251121,000000,74.56,76.08,74.2304,75.157,23319,0
+BITS.US,D,20251124,000000,76.91,81.2414,76.91,81.2414,13455,0
+BITS.US,D,20251125,000000,80.8,80.8,78.577,80.2948,8361,0
+BITS.US,D,20251126,000000,80.89,83.98,80.565,83.521,13916,0
+BITS.US,D,20251128,000000,86.68,87.3021,84.88,85.6944,4347,0
+BITS.US,D,20251201,000000,81,82.3,79.8322,81.3272,6827,0
+BITS.US,D,20251202,000000,84.12,84.645,82.8172,82.8172,3816,0
+BITS.US,D,20251203,000000,84.25,85.3138,83.7618,85.3138,2956,0
+BITS.US,D,20251204,000000,85.75,86.4894,85.595,86.4894,3750,0
+BITS.US,D,20251205,000000,84.35,84.945,82.82,83.3103,7051,0
+BITS.US,D,20251208,000000,84.68,85,83.48,84.9145,5413,0
+BITS.US,D,20251209,000000,84.53,89.08,84.53,87.5425,2311,0
+BITS.US,D,20251210,000000,86.27,87.6,86.11,86.6642,4653,0
+BITS.US,D,20251211,000000,84,86.0384,82.85,86.0384,2343,0
+BITS.US,D,20251212,000000,86.49,86.49,82.28,82.28,2161,0
+BITS.US,D,20251215,000000,78.0868,78.35,76.19,76.408,7055,0
+BITS.US,D,20251216,000000,77.34,78.585,77.24,78.5814,3285,0
+BITS.US,D,20251217,000000,79.6,80,75.8727,75.8727,6417,0
+BITS.US,D,20251218,000000,78.27,79.91,75.6742,75.6742,5480,0
+BITS.US,D,20251219,000000,79.54,79.9825,78.68,79.9825,3962,0
+BITS.US,D,20251222,000000,82.22,82.95,80.9,80.9111,5571,0
+BITS.US,D,20251223,000000,79.28,80.26,79.245,79.6924,3448,0
+BITS.US,D,20251224,000000,79.06,79.3784,78.8,79.3784,1645,0
+BITS.US,D,20251226,000000,80.81,80.81,77.48,78.3056,13319,0
+BITS.US,D,20251229,000000,77.55,78.73,77.55,77.6988,5881,0
+BITS.US,D,20251230,000000,63.95,64.52,62.73,62.73,51723,0
+BITS.US,D,20251231,000000,63.5,63.5,62.47,62.7153,3880,0
+BITS.US,D,20260102,000000,64.28,67.06,64.1995,66.7284,5238,0
+BITS.US,D,20260105,000000,69.52,71.61,69.328,71.1427,3681,0
+BITS.US,D,20260106,000000,71.53,71.53,68.5936,69.9676,10104,0
+BITS.US,D,20260107,000000,69.11,69.92,68.3922,68.3922,14379,0
+BITS.US,D,20260108,000000,67.95,70.19,67.95,69.0275,3250,0
+BITS.US,D,20260109,000000,69.44,71.408,69.1,69.3552,4240,0
+BITS.US,D,20260112,000000,69.34,71.79,69.34,71.2369,6592,0
+BITS.US,D,20260113,000000,72.04,73.2757,71.82,73.2757,4290,0
+BITS.US,D,20260114,000000,74.51,75.0099,73.555,74.7528,3901,0
+BITS.US,D,20260115,000000,73.735,73.8294,73.25,73.26,5141,0
+BITS.US,D,20260116,000000,73.16,75.14,72.9,74.8695,6906,0
+BITS.US,D,20260120,000000,71.13,72.08,70.17,70.2986,6281,0
+BITS.US,D,20260121,000000,71.01,71.14,68.11,70.4715,5291,0
+BITS.US,D,20260122,000000,71.01,71.01,69.4794,69.4794,1770,0
+BITS.US,D,20260123,000000,69.27,72.6799,68.725,70.6893,3264,0
+BITS.US,D,20260126,000000,69.64,69.64,68.4307,68.4307,2490,0
+BITS.US,D,20260127,000000,69.25,71.8691,68.97,71.8691,2514,0
+BITS.US,D,20260128,000000,72.65,72.65,71.7119,71.838,1250,0
+BITS.US,D,20260129,000000,70.83,70.83,67.035,67.8106,9390,0
+BITS.US,D,20260130,000000,66.95,66.95,64.12,65.2461,4426,0
+BITS.US,D,20260202,000000,62.16,62.96,61.06,62.1917,4278,0
+BITS.US,D,20260203,000000,62.76,62.76,58.95,61.832,14118,0
+BITS.US,D,20260204,000000,60.57,60.57,55.799,57.3807,9502,0
+BITS.US,D,20260205,000000,55.85,55.85,49.3448,49.711,8922,0
+BITS.US,D,20260206,000000,52.25,56.69,52.25,56.3075,13648,0
+BITS.US,D,20260209,000000,55.52,58.74,55.2,58.6066,17208,0
+BITS.US,D,20260210,000000,57.85,58.515,57.05,57.0553,6907,0
+BITS.US,D,20260211,000000,56.86,56.925,54.43,55.7384,15007,0
+BITS.US,D,20260212,000000,55.96,55.96,53.49,53.9789,10580,0
+BITS.US,D,20260213,000000,54.58,57.1,54.58,56.4916,8248,0
+BITS.US,D,20260217,000000,55.18,55.4399,54.385,55.1384,3357,0
+BITS.US,D,20260218,000000,55.47,55.47,54.6185,54.84,1946,0

daily/us/nasdaq etfs/boeu.us.txt ADDED Viewed

	@@ -0,0 +1,208 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEU.US,D,20250423,000000,28.21,28.93,27.37,28.0363,23206,0
+BOEU.US,D,20250424,000000,28.11,29.511,28.11,29.3039,5963,0
+BOEU.US,D,20250425,000000,29.8,29.8,29.67,29.7988,3074,0
+BOEU.US,D,20250428,000000,31.63,31.68,30.97,31.32,23997,0
+BOEU.US,D,20250429,000000,31.59,31.9277,30.979,31.1787,12264,0
+BOEU.US,D,20250430,000000,29.662,31.68,29.662,31.5404,7542,0
+BOEU.US,D,20250501,000000,31.2615,31.89,31.07,31.4401,8852,0
+BOEU.US,D,20250502,000000,32.46,32.98,32.2946,32.2946,4393,0
+BOEU.US,D,20250505,000000,32.41,32.759,32.2,32.5604,3707,0
+BOEU.US,D,20250506,000000,32.25,32.4629,32,32.4629,4302,0
+BOEU.US,D,20250507,000000,32.23,32.3419,31.18,32.3419,4359,0
+BOEU.US,D,20250508,000000,33.769,35.469,33.769,34.38,12184,0
+BOEU.US,D,20250509,000000,35.1,35.51,34.63,35.51,21685,0
+BOEU.US,D,20250512,000000,36.7399,36.86,35,36.7899,25550,0
+BOEU.US,D,20250513,000000,37.49,39.409,37.49,38.66,31207,0
+BOEU.US,D,20250514,000000,39.79,40.849,38.88,39.0442,58678,0
+BOEU.US,D,20250515,000000,39.51,40.49,39.51,39.7,53319,0
+BOEU.US,D,20250516,000000,40.08,40.08,38.4707,39.5009,25262,0
+BOEU.US,D,20250519,000000,39,39.25,38.52,39.22,11043,0
+BOEU.US,D,20250520,000000,39.33,40.325,39.33,40.1333,10101,0
+BOEU.US,D,20250521,000000,40.37,40.37,38.29,38.34,18207,0
+BOEU.US,D,20250522,000000,38.39,38.9598,38.205,38.4984,15667,0
+BOEU.US,D,20250523,000000,37.23,38.2628,37.23,38.1091,9448,0
+BOEU.US,D,20250527,000000,38.369,38.37,37.5508,37.5508,18111,0
+BOEU.US,D,20250528,000000,37.58,37.7401,37.5,37.74,3194,0
+BOEU.US,D,20250529,000000,37.85,41.7188,37.85,40.26,36799,0
+BOEU.US,D,20250530,000000,39.28,39.9339,38.8013,39.9,12588,0
+BOEU.US,D,20250602,000000,40.95,41.72,40.1031,41.43,36459,0
+BOEU.US,D,20250603,000000,41.8,43.04,41.8,42.3,26175,0
+BOEU.US,D,20250604,000000,42.88,42.88,41.255,41.63,44585,0
+BOEU.US,D,20250605,000000,41.31,41.49,40.15,40.43,17801,0
+BOEU.US,D,20250606,000000,40.7588,41.12,40,40.98,24987,0
+BOEU.US,D,20250609,000000,41.5997,44.1168,41.5997,43.7,30420,0
+BOEU.US,D,20250610,000000,43.22,43.68,42.07,43.04,27015,0
+BOEU.US,D,20250611,000000,42.92,43.05,41.5607,42.31,43437,0
+BOEU.US,D,20250612,000000,37.32,39,37.25,38.14,165058,0
+BOEU.US,D,20250613,000000,36.83,37.4172,34.961,36.86,84252,0
+BOEU.US,D,20250616,000000,37.0034,38.05,36.58,37.33,34997,0
+BOEU.US,D,20250617,000000,37.26,38.51,36.3896,36.74,41342,0
+BOEU.US,D,20250618,000000,36.25,37.01,35.62,35.88,29358,0
+BOEU.US,D,20250620,000000,36.45,36.79,35.88,36.29,9824,0
+BOEU.US,D,20250623,000000,36.12,37.372,36.12,37.06,24829,0
+BOEU.US,D,20250624,000000,37.5,37.5,36.695,36.77,26115,0
+BOEU.US,D,20250625,000000,36.4224,36.5142,35.93,36.17,14826,0
+BOEU.US,D,20250626,000000,37.28,38.04,36.45,37.41,27781,0
+BOEU.US,D,20250627,000000,38.4244,41.79,38.335,41.79,45742,0
+BOEU.US,D,20250630,000000,41.74,41.74,39.375,40.09,51692,0
+BOEU.US,D,20250701,000000,39.59,40.63,38.97,39.95,16533,0
+BOEU.US,D,20250702,000000,39.34,41.3685,39.34,40.74,29114,0
+BOEU.US,D,20250703,000000,41.1,42.6572,41.1,41.92,23286,0
+BOEU.US,D,20250707,000000,42.226,43.22,41.7711,43.21,28054,0
+BOEU.US,D,20250708,000000,43.59,43.6,41.96,43.205,52983,0
+BOEU.US,D,20250709,000000,44.06,47.65,44,46.47,43989,0
+BOEU.US,D,20250710,000000,46.52,46.959,45.35,46.3,29724,0
+BOEU.US,D,20250711,000000,46,47.06,46,46.49,18270,0
+BOEU.US,D,20250714,000000,48.43,48.76,46.65,47.91,40828,0
+BOEU.US,D,20250715,000000,47.86,48.86,47.43,47.71,36427,0
+BOEU.US,D,20250716,000000,48.94,48.94,46.6,47.5766,31528,0
+BOEU.US,D,20250717,000000,48.08,48.64,46.7,48.1092,35634,0
+BOEU.US,D,20250718,000000,48.15,48.1933,46.7,47.3268,21407,0
+BOEU.US,D,20250721,000000,47.2,48.54,47.2,47.2603,25516,0
+BOEU.US,D,20250722,000000,46.76,47.6199,45.88,46.9121,33985,0
+BOEU.US,D,20250723,000000,47.54,49.62,46.99,48.9784,64048,0
+BOEU.US,D,20250724,000000,49.27,49.5898,48.06,48.2309,38869,0
+BOEU.US,D,20250725,000000,48.23,48.91,47.05,48.813,23769,0
+BOEU.US,D,20250728,000000,49.11,50.24,48.79,50.1238,53771,0
+BOEU.US,D,20250729,000000,51.5,52.459,45.281,45.96,167416,0
+BOEU.US,D,20250730,000000,46.61,47.9972,45.04,45.75,55990,0
+BOEU.US,D,20250731,000000,45.11,45.19,43.75,43.9621,28801,0
+BOEU.US,D,20250801,000000,42.8465,44.16,41.73,44.0515,32764,0
+BOEU.US,D,20250804,000000,43.31,44.31,42.52,44.1605,34057,0
+BOEU.US,D,20250805,000000,44.47,45.4731,43.82,45.0466,42152,0
+BOEU.US,D,20250806,000000,45.67,45.74,45.1,45.1652,17693,0
+BOEU.US,D,20250807,000000,45.77,47.24,45.07,46.0572,23993,0
+BOEU.US,D,20250808,000000,46.06,47.379,46.06,46.7551,30124,0
+BOEU.US,D,20250811,000000,46.01,46.2753,45.32,45.3915,22882,0
+BOEU.US,D,20250812,000000,45.68,48.08,45.68,47.9687,40791,0
+BOEU.US,D,20250813,000000,48.51,49.336,46.8,48.3944,45661,0
+BOEU.US,D,20250814,000000,47.31,48.51,47.26,48.4302,24282,0
+BOEU.US,D,20250815,000000,48.24,49.5477,47.73,49.2281,60703,0
+BOEU.US,D,20250818,000000,48.33,48.5,46.7285,48.0431,67975,0
+BOEU.US,D,20250819,000000,47.36,47.36,44.39,44.9859,53394,0
+BOEU.US,D,20250820,000000,44.74,45.3402,44.34,45.0246,10575,0
+BOEU.US,D,20250821,000000,45.91,45.91,44.39,44.64,28449,0
+BOEU.US,D,20250822,000000,45.43,48.14,45.43,46.596,51188,0
+BOEU.US,D,20250825,000000,46.36,46.4491,45.428,45.428,23334,0
+BOEU.US,D,20250826,000000,46.38,48.71,46.08,48.71,48241,0
+BOEU.US,D,20250827,000000,49.32,49.32,47.7,49.0459,25602,0
+BOEU.US,D,20250828,000000,48.8401,49.2671,48.66,49.2105,12927,0
+BOEU.US,D,20250829,000000,48.0384,49.8007,48.0384,48.5856,35389,0
+BOEU.US,D,20250902,000000,47.27,49.8,47.075,49.5234,39530,0
+BOEU.US,D,20250903,000000,47.7221,48.15,46.895,47.485,52794,0
+BOEU.US,D,20250904,000000,47.42,47.5,46.47,46.8581,20333,0
+BOEU.US,D,20250905,000000,47.02,47.02,44.8,46.2667,41806,0
+BOEU.US,D,20250908,000000,46.81,47.11,45.88,46.8494,42554,0
+BOEU.US,D,20250909,000000,47.0465,47.0465,45.81,46.329,45392,0
+BOEU.US,D,20250910,000000,46.14,46.38,45.14,45.4263,25914,0
+BOEU.US,D,20250911,000000,45.64,46.03,42.38,42.5572,83579,0
+BOEU.US,D,20250912,000000,42.66,42.66,40.72,40.9589,57716,0
+BOEU.US,D,20250915,000000,41.21,41.2893,40.25,40.7618,26428,0
+BOEU.US,D,20250916,000000,41.3,41.3,40,40.3576,29775,0
+BOEU.US,D,20250917,000000,41.07,41.19,39.85,40.3441,17460,0
+BOEU.US,D,20250918,000000,40.73,41.31,40.02,40.6772,20977,0
+BOEU.US,D,20250919,000000,41.47,41.47,39.89,40.6008,69530,0
+BOEU.US,D,20250922,000000,40.44,40.44,39.1,39.4086,54522,0
+BOEU.US,D,20250923,000000,41.02,41.9393,39.94,40.91,137248,0
+BOEU.US,D,20250924,000000,41.28,41.29,40.08,40.3158,86642,0
+BOEU.US,D,20250925,000000,40.24,40.59,39.115,39.615,28996,0
+BOEU.US,D,20250926,000000,43.38,43.47,41.76,42.62,160431,0
+BOEU.US,D,20250929,000000,42.43,42.565,40.1141,40.89,122753,0
+BOEU.US,D,20250930,000000,40.92,40.96,39.28,40.39,74727,0
+BOEU.US,D,20251001,000000,39.94,40.17,39.6315,40.17,44143,0
+BOEU.US,D,20251002,000000,40.5,41.425,40.348,41.16,60927,0
+BOEU.US,D,20251003,000000,40.48,41.37,40.0564,40.49,50263,0
+BOEU.US,D,20251006,000000,40.84,42.48,40.4,41.82,73966,0
+BOEU.US,D,20251007,000000,42.06,43.23,41.56,42.62,112797,0
+BOEU.US,D,20251008,000000,42.97,44.13,42.5,43.99,61507,0
+BOEU.US,D,20251009,000000,44.125,44.5,40.17,40.49,113615,0
+BOEU.US,D,20251010,000000,40.91,40.91,38.2,38.2,113449,0
+BOEU.US,D,20251013,000000,38.93,40.0165,38.86,39.88,53665,0
+BOEU.US,D,20251014,000000,39.02,40.69,38.875,39.35,28006,0
+BOEU.US,D,20251015,000000,39.91,40,38.9,39.365,42860,0
+BOEU.US,D,20251016,000000,39.27,39.4,38.2,38.5303,23837,0
+BOEU.US,D,20251017,000000,38.12,39.49,38.12,38.73,28600,0
+BOEU.US,D,20251020,000000,39.97,40.37,39.4914,40.2859,31655,0
+BOEU.US,D,20251021,000000,40.11,40.7599,39.83,40.465,17600,0
+BOEU.US,D,20251022,000000,40.315,40.39,39.31,40.2135,11614,0
+BOEU.US,D,20251023,000000,40.7,41.03,40.47,40.574,22051,0
+BOEU.US,D,20251024,000000,40.9,42.07,40.8941,41.7966,61671,0
+BOEU.US,D,20251027,000000,42.69,42.719,42.12,42.66,57758,0
+BOEU.US,D,20251028,000000,43,43.4,42.43,42.7472,108131,0
+BOEU.US,D,20251029,000000,41.96,41.96,38.5,39.15,193226,0
+BOEU.US,D,20251030,000000,37.9,37.9,34,34,133170,0
+BOEU.US,D,20251031,000000,34.49,34.8727,33.56,34.56,61921,0
+BOEU.US,D,20251103,000000,34.84,35.835,34.84,35.79,43823,0
+BOEU.US,D,20251104,000000,34.48,34.48,33.12,33.3623,56319,0
+BOEU.US,D,20251105,000000,33.4,33.4,32.2501,33.0816,31031,0
+BOEU.US,D,20251106,000000,33.22,34.132,32.43,32.725,38012,0
+BOEU.US,D,20251107,000000,32.3229,32.3229,31.01,31.9701,18774,0
+BOEU.US,D,20251110,000000,32.76,32.76,31.52,32.078,33432,0
+BOEU.US,D,20251111,000000,32.29,32.56,32,32.3278,8634,0
+BOEU.US,D,20251112,000000,32.01,32.55,31.86,32.3401,19679,0
+BOEU.US,D,20251113,000000,32.32,32.3394,31.545,32.0284,20730,0
+BOEU.US,D,20251114,000000,31.34,32.8189,31.34,31.8985,20037,0
+BOEU.US,D,20251117,000000,31.65,31.8299,30.53,31.0721,39295,0
+BOEU.US,D,20251118,000000,30.475,30.8,29.7409,30.3443,32486,0
+BOEU.US,D,20251119,000000,30.05,30.05,28.24,29.0508,48111,0
+BOEU.US,D,20251120,000000,29.775,29.84,26.77,27.0655,79728,0
+BOEU.US,D,20251121,000000,26.89,27.46,26.38,27.2238,21207,0
+BOEU.US,D,20251124,000000,27.42,27.42,26.5,26.9581,45585,0
+BOEU.US,D,20251125,000000,27.225,28.256,26.75,27.994,27699,0
+BOEU.US,D,20251126,000000,28.58,29.64,28.22,29.3221,63523,0
+BOEU.US,D,20251128,000000,29.72,30.1106,29.2,30.0074,23772,0
+BOEU.US,D,20251201,000000,29.59,30.05,29.04,29.0837,43435,0
+BOEU.US,D,20251202,000000,33.05,35.0967,32,35.0198,107111,0
+BOEU.US,D,20251203,000000,35,35.01,32.3301,33.9506,61389,0
+BOEU.US,D,20251204,000000,34.44,34.44,32.6051,33.905,39359,0
+BOEU.US,D,20251205,000000,33.5,33.99,33.46,33.7961,22521,0
+BOEU.US,D,20251208,000000,34.76,35.4056,34.5695,35.2332,42590,0
+BOEU.US,D,20251209,000000,35.29,35.2901,33.02,33.2831,46851,0
+BOEU.US,D,20251210,000000,33.33,33.42,32.4,32.76,31145,0
+BOEU.US,D,20251211,000000,32.68,33.5,32.28,33.0364,13994,0
+BOEU.US,D,20251212,000000,33.8151,34.9328,33.5735,34.3351,43509,0
+BOEU.US,D,20251215,000000,34.77,34.84,34,34.7288,12597,0
+BOEU.US,D,20251216,000000,34.5866,35.66,34.35,35.2246,67176,0
+BOEU.US,D,20251217,000000,35.17,36.2834,34.77,34.9318,51789,0
+BOEU.US,D,20251218,000000,35.9477,36.315,35.436,35.6285,34058,0
+BOEU.US,D,20251219,000000,36.4,38.13,36.4,37.7375,59629,0
+BOEU.US,D,20251222,000000,37.84,38.61,37.746,38.5018,34237,0
+BOEU.US,D,20251223,000000,38.39,38.5,37.81,38.38,14306,0
+BOEU.US,D,20251224,000000,38.42,39.02,38.24,38.7956,16486,0
+BOEU.US,D,20251226,000000,38.655,38.74,37.97,38.04,29713,0
+BOEU.US,D,20251229,000000,37.73,38.6427,37.73,38.452,15351,0
+BOEU.US,D,20251230,000000,38.65,39.9,38.65,38.9444,41359,0
+BOEU.US,D,20251231,000000,38.73,38.73,37.98,38.2818,25898,0
+BOEU.US,D,20260102,000000,38.48,41.91,37.62,41.7818,65338,0
+BOEU.US,D,20260105,000000,42.41,43.03,42,42.1876,39208,0
+BOEU.US,D,20260106,000000,42.865,43.25,42.6,42.6338,52493,0
+BOEU.US,D,20260107,000000,43.75,44,41.992,42.19,77011,0
+BOEU.US,D,20260108,000000,43,43.83,41.18,41.85,27464,0
+BOEU.US,D,20260109,000000,42.695,44.5,42.695,44.33,69674,0
+BOEU.US,D,20260112,000000,44.39,46.3499,44.28,46.322,59306,0
+BOEU.US,D,20260113,000000,46.98,49.3,46.98,48.08,95270,0
+BOEU.US,D,20260114,000000,48.29,48.29,46.22,47.38,55762,0
+BOEU.US,D,20260115,000000,47.73,49.7644,47.73,49.4075,45126,0
+BOEU.US,D,20260116,000000,49.7,49.7,48.33,49.3475,27804,0
+BOEU.US,D,20260120,000000,47.97,50.01,47.67,49.835,73411,0
+BOEU.US,D,20260121,000000,49.61,50.7575,48.435,50.38,40995,0
+BOEU.US,D,20260122,000000,51.22,51.8799,50.23,50.7875,59189,0
+BOEU.US,D,20260123,000000,51.34,51.49,50,50.95,60139,0
+BOEU.US,D,20260126,000000,51.23,51.23,49.325,49.7297,49349,0
+BOEU.US,D,20260127,000000,47.25,51.8099,45.675,48.0286,153652,0
+BOEU.US,D,20260128,000000,47.71,48.43,45.03,46.9454,113475,0
+BOEU.US,D,20260129,000000,47.05,47.34,43.65,44.0075,87271,0
+BOEU.US,D,20260130,000000,43.32,44.08,42.46,43.8545,42031,0
+BOEU.US,D,20260202,000000,43.41,44.69,42.64,43.5346,33601,0
+BOEU.US,D,20260203,000000,45.29,45.2901,42,43.4366,24357,0
+BOEU.US,D,20260204,000000,43.46,44.8499,42.39,44.4428,38414,0
+BOEU.US,D,20260205,000000,43.87,46.06,43.4699,44.809,42472,0
+BOEU.US,D,20260206,000000,45.95,48.0734,45.95,47.1775,38180,0
+BOEU.US,D,20260209,000000,46.68,48.24,46.1364,47.7135,36695,0
+BOEU.US,D,20260210,000000,48.09,48.8,46.49,46.9023,52972,0
+BOEU.US,D,20260211,000000,47.3,47.3,44.3,44.7082,36248,0
+BOEU.US,D,20260212,000000,45.985,47.98,45.52,45.5397,21645,0
+BOEU.US,D,20260213,000000,46.5,48.34,46.29,46.8297,42917,0
+BOEU.US,D,20260217,000000,47.15,47.8,45.38,47.2143,33238,0
+BOEU.US,D,20260218,000000,46.7,46.91,45.32,45.37,29799,0

daily/us/nasdaq etfs/brny.us.txt ADDED Viewed

	@@ -0,0 +1,838 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRNY.US,D,20221017,000000,25.01,25.1726,25.01,25.1726,49673,0
+BRNY.US,D,20221018,000000,25.3,25.4,25.3,25.3847,27651,0
+BRNY.US,D,20221019,000000,24.97,25.13,24.97,25.1251,685,0
+BRNY.US,D,20221020,000000,24.82,24.8835,24.82,24.8835,324,0
+BRNY.US,D,20221021,000000,25.4588,25.62,25.4588,25.5425,24148,0
+BRNY.US,D,20221024,000000,25.79,25.91,25.77,25.8322,13609,0
+BRNY.US,D,20221025,000000,26.01,26.25,26.01,26.2364,11081,0
+BRNY.US,D,20221026,000000,26.19,26.31,26.19,26.2156,3208,0
+BRNY.US,D,20221027,000000,26.49,26.56,26.38,26.3831,10793,0
+BRNY.US,D,20221028,000000,26.65,27.03,26.65,27.0017,3641,0
+BRNY.US,D,20221031,000000,26.9,26.96,26.82,26.8694,11758,0
+BRNY.US,D,20221101,000000,26.92,26.96,26.9,26.9455,591,0
+BRNY.US,D,20221102,000000,26.9,27.01,26.2718,26.2718,23835,0
+BRNY.US,D,20221103,000000,26.1,26.1,25.9889,25.9889,5771,0
+BRNY.US,D,20221104,000000,26.06,26.1329,26.06,26.1329,270,0
+BRNY.US,D,20221107,000000,26.22,26.3936,26.22,26.3936,911,0
+BRNY.US,D,20221108,000000,26.6499,26.69,26.44,26.5531,9616,0
+BRNY.US,D,20221109,000000,26.0541,26.0541,26.04,26.0489,8109,0
+BRNY.US,D,20221110,000000,27.34,27.482,27.34,27.4328,7149,0
+BRNY.US,D,20221111,000000,27.52,27.68,26.82,27.6065,11694,0
+BRNY.US,D,20221114,000000,27.63,27.68,27.3675,27.3675,17720,0
+BRNY.US,D,20221115,000000,27.71,27.71,27.38,27.5094,19239,0
+BRNY.US,D,20221116,000000,27.41,27.42,27.34,27.3682,13184,0
+BRNY.US,D,20221117,000000,26.9817,27.2076,26.95,27.2076,601,0
+BRNY.US,D,20221118,000000,27.34,27.47,27.32,27.3982,4675,0
+BRNY.US,D,20221121,000000,27.38,27.4044,27.38,27.4044,11467,0
+BRNY.US,D,20221122,000000,27.68,27.8259,27.68,27.8259,2734,0
+BRNY.US,D,20221123,000000,27.93,27.93,27.9058,27.9058,15616,0
+BRNY.US,D,20221125,000000,27.9626,27.9626,27.9626,27.9626,37,0
+BRNY.US,D,20221128,000000,27.8,27.8,27.5992,27.5992,69424,0
+BRNY.US,D,20221129,000000,27.66,27.66,27.58,27.615,10372,0
+BRNY.US,D,20221130,000000,27.39,28.19,27.39,28.1874,3482,0
+BRNY.US,D,20221201,000000,28.02,28.16,28.02,28.1241,6303,0
+BRNY.US,D,20221202,000000,27.91,28.0324,27.91,28.0324,402,0
+BRNY.US,D,20221205,000000,27.63,27.63,27.45,27.4522,4453,0
+BRNY.US,D,20221206,000000,27.27,27.28,27.04,27.1441,19384,0
+BRNY.US,D,20221207,000000,27.16,27.16,27.1362,27.1362,8616,0
+BRNY.US,D,20221208,000000,27.29,27.29,27.2665,27.2665,200,0
+BRNY.US,D,20221209,000000,27.28,27.34,27.0808,27.0808,22037,0
+BRNY.US,D,20221212,000000,27.3,27.4975,27.3,27.4975,10857,0
+BRNY.US,D,20221213,000000,27.72,27.72,27.6333,27.6333,1120,0
+BRNY.US,D,20221214,000000,27.5,27.5,27.4352,27.4352,679,0
+BRNY.US,D,20221215,000000,27,27,26.7993,26.7993,511,0
+BRNY.US,D,20221216,000000,26.65,26.65,26.42,26.6076,11235,0
+BRNY.US,D,20221219,000000,26.3888,26.3888,26.3888,26.3888,36,0
+BRNY.US,D,20221220,000000,26.54,26.54,26.47,26.47,190,0
+BRNY.US,D,20221221,000000,26.65,26.84,26.65,26.8098,6826,0
+BRNY.US,D,20221222,000000,26.13,26.4957,26.13,26.4957,301,0
+BRNY.US,D,20221223,000000,26.42,26.6455,26.41,26.6455,17529,0
+BRNY.US,D,20221227,000000,26.68,27.035,26.68,27.035,4718,0
+BRNY.US,D,20221228,000000,26.69,26.69,26.3241,26.3241,1714,0
+BRNY.US,D,20221229,000000,26.7,26.7,26.6709,26.6709,20799,0
+BRNY.US,D,20221230,000000,26.52,26.5875,26.5,26.5875,2851,0
+BRNY.US,D,20230103,000000,26.56,26.56,26.5,26.506,4316,0
+BRNY.US,D,20230104,000000,26.66,26.92,26.63,26.776,26429,0
+BRNY.US,D,20230105,000000,26.54,26.55,26.47,26.4781,3501,0
+BRNY.US,D,20230106,000000,27.04,27.0416,27.04,27.0416,844,0
+BRNY.US,D,20230109,000000,27.18,27.3,27.0379,27.0379,6704,0
+BRNY.US,D,20230110,000000,27.12,27.1853,27.12,27.1853,466,0
+BRNY.US,D,20230111,000000,27.38,27.5344,27.37,27.5344,2618,0
+BRNY.US,D,20230112,000000,27.64,27.64,27.5603,27.5603,14535,0
+BRNY.US,D,20230113,000000,27.54,27.6449,27.54,27.6449,9977,0
+BRNY.US,D,20230117,000000,27.73,27.73,27.6139,27.6139,16976,0
+BRNY.US,D,20230118,000000,27.58,27.58,27.2154,27.2154,485,0
+BRNY.US,D,20230119,000000,27.02,27.02,27.0111,27.0111,992,0
+BRNY.US,D,20230120,000000,27.4414,27.4414,27.4414,27.4414,72,0
+BRNY.US,D,20230123,000000,27.75,27.77,27.6,27.6893,3274,0
+BRNY.US,D,20230124,000000,27.7,27.73,27.7,27.7155,5754,0
+BRNY.US,D,20230125,000000,27.7463,27.7463,27.7463,27.7463,2,0
+BRNY.US,D,20230126,000000,27.87,28.0644,27.87,28.0644,17325,0
+BRNY.US,D,20230127,000000,28.01,28.14,28.01,28.0636,240152,0
+BRNY.US,D,20230130,000000,27.94,27.94,27.82,27.82,11501,0
+BRNY.US,D,20230131,000000,28.1,28.2831,28.1,28.2831,17383,0
+BRNY.US,D,20230201,000000,28.19,28.551,28.09,28.551,17349,0
+BRNY.US,D,20230202,000000,28.69,28.7703,28.69,28.7703,3189,0
+BRNY.US,D,20230203,000000,28.53,28.53,28.45,28.4979,674,0
+BRNY.US,D,20230206,000000,28.27,28.27,28.18,28.2027,419,0
+BRNY.US,D,20230207,000000,28,28.46,28,28.4374,6638,0
+BRNY.US,D,20230208,000000,28.38,28.38,28.16,28.1816,10115,0
+BRNY.US,D,20230209,000000,28.4,28.4,27.9807,27.9807,3109,0
+BRNY.US,D,20230210,000000,27.89,27.98,27.89,27.9688,1800,0
+BRNY.US,D,20230213,000000,28.272,28.272,28.272,28.272,2,0
+BRNY.US,D,20230214,000000,28.5,28.5,28.2,28.3671,3150,0
+BRNY.US,D,20230215,000000,28.33,28.4785,28.3,28.4785,5869,0
+BRNY.US,D,20230216,000000,28.35,28.47,28.2303,28.2303,2513,0
+BRNY.US,D,20230217,000000,28.15,28.1959,28.08,28.1959,9505,0
+BRNY.US,D,20230221,000000,27.74,27.74,27.5705,27.5705,4158,0
+BRNY.US,D,20230222,000000,27.57,27.69,27.5331,27.5331,15282,0
+BRNY.US,D,20230223,000000,27.6757,27.6757,27.6757,27.6757,92,0
+BRNY.US,D,20230224,000000,27.28,27.47,27.25,27.4169,23716,0
+BRNY.US,D,20230227,000000,27.486,27.486,27.486,27.486,6,0
+BRNY.US,D,20230228,000000,27.6,27.6,27.4306,27.4306,958,0
+BRNY.US,D,20230301,000000,27.39,27.39,27.3516,27.3516,760,0
+BRNY.US,D,20230302,000000,27.32,27.507,27.31,27.507,675,0
+BRNY.US,D,20230303,000000,27.9329,27.9329,27.9329,27.9329,1,0
+BRNY.US,D,20230306,000000,27.71,27.73,27.6946,27.6946,4625,0
+BRNY.US,D,20230307,000000,27.33,27.3522,27.33,27.3522,157,0
+BRNY.US,D,20230308,000000,27.3593,27.3593,27.3593,27.3593,3,0
+BRNY.US,D,20230309,000000,27.36,27.36,26.7106,26.7106,12337,0
+BRNY.US,D,20230310,000000,26.32,26.32,26.0024,26.0024,10297,0
+BRNY.US,D,20230313,000000,26,26,25.58,25.6897,12789,0
+BRNY.US,D,20230314,000000,25.97,26.21,25.97,26.1432,10186,0
+BRNY.US,D,20230315,000000,25.49,25.8,25.49,25.7721,5056,0
+BRNY.US,D,20230316,000000,26.2697,26.28,26.21,26.2486,3541,0
+BRNY.US,D,20230317,000000,25.86,25.86,25.7467,25.7846,21575,0
+BRNY.US,D,20230320,000000,26.1699,26.1699,26.0694,26.0694,805,0
+BRNY.US,D,20230321,000000,26.4083,26.5,26.35,26.4337,7273,0
+BRNY.US,D,20230322,000000,26.4186,26.4186,25.8712,25.8712,2516,0
+BRNY.US,D,20230323,000000,26.18,26.18,25.8004,25.8004,11513,0
+BRNY.US,D,20230324,000000,25.475,25.8503,25.475,25.8503,9506,0
+BRNY.US,D,20230327,000000,26.06,26.14,26.0503,26.0842,8880,0
+BRNY.US,D,20230328,000000,26.1379,26.1379,25.97,26.0963,4891,0
+BRNY.US,D,20230329,000000,26.24,26.37,26.24,26.3352,300,0
+BRNY.US,D,20230330,000000,26.6,26.62,26.36,26.4199,5424,0
+BRNY.US,D,20230331,000000,26.64,26.8963,26.64,26.8963,14859,0
+BRNY.US,D,20230403,000000,26.79,26.99,26.735,26.895,21193,0
+BRNY.US,D,20230404,000000,26.5352,26.5352,26.5352,26.5352,1,0
+BRNY.US,D,20230405,000000,26.27,26.4266,26.25,26.4266,4560,0
+BRNY.US,D,20230406,000000,26.3,26.4341,26.3,26.4341,9835,0
+BRNY.US,D,20230410,000000,26.61,26.71,26.58,26.6677,28300,0
+BRNY.US,D,20230411,000000,26.91,26.98,26.8483,26.8483,5870,0
+BRNY.US,D,20230412,000000,26.9061,26.93,26.6748,26.6748,5785,0
+BRNY.US,D,20230413,000000,26.82,27.04,26.81,26.9337,64310,0
+BRNY.US,D,20230414,000000,26.94,26.9441,26.87,26.9441,9817,0
+BRNY.US,D,20230417,000000,26.9301,27.38,26.9301,27.1235,36342,0
+BRNY.US,D,20230418,000000,27.07,27.17,27.07,27.1556,19147,0
+BRNY.US,D,20230419,000000,26.92,27.1,26.92,27.0749,42418,0
+BRNY.US,D,20230420,000000,27.01,27.02,26.86,26.8853,17123,0
+BRNY.US,D,20230421,000000,26.82,26.8541,26.73,26.8541,87325,0
+BRNY.US,D,20230424,000000,26.816,26.9032,26.816,26.9032,478,0
+BRNY.US,D,20230425,000000,26.61,26.62,26.4049,26.4049,2177,0
+BRNY.US,D,20230426,000000,26.42,26.42,26.18,26.193,2469,0
+BRNY.US,D,20230427,000000,26.59,26.59,26.5818,26.5818,2706,0
+BRNY.US,D,20230428,000000,26.8699,26.8699,26.83,26.8405,1227,0
+BRNY.US,D,20230501,000000,27.0599,27.0599,26.95,26.9669,2874,0
+BRNY.US,D,20230502,000000,26.4975,26.4975,26.4975,26.4975,489,0
+BRNY.US,D,20230503,000000,26.7,26.74,26.43,26.4441,2779,0
+BRNY.US,D,20230504,000000,26.1751,26.1751,26.1751,26.1751,3,0
+BRNY.US,D,20230505,000000,26.66,26.71,26.5975,26.5975,787,0
+BRNY.US,D,20230508,000000,26.5798,26.5798,26.5798,26.5798,177,0
+BRNY.US,D,20230509,000000,26.4671,26.4671,26.4671,26.4671,197,0
+BRNY.US,D,20230510,000000,26.46,26.504,26.46,26.504,2077,0
+BRNY.US,D,20230511,000000,26.38,26.4198,26.3799,26.4134,6134,0
+BRNY.US,D,20230512,000000,26.43,26.43,26.11,26.2519,11457,0
+BRNY.US,D,20230515,000000,26.2802,26.5003,26.28,26.5003,47250,0
+BRNY.US,D,20230516,000000,26.27,26.3399,26.2,26.2279,49170,0
+BRNY.US,D,20230517,000000,26.25,26.72,26.25,26.6891,7757,0
+BRNY.US,D,20230518,000000,26.9954,26.9954,26.9954,26.9954,177,0
+BRNY.US,D,20230519,000000,27.05,27.05,26.79,26.8907,10610,0
+BRNY.US,D,20230522,000000,26.9004,26.9004,26.8779,26.8779,552,0
+BRNY.US,D,20230523,000000,26.66,26.66,26.6,26.6166,6451,0
+BRNY.US,D,20230524,000000,26.32,26.3735,26.32,26.3735,527,0
+BRNY.US,D,20230525,000000,26.54,26.6476,26.5,26.6476,6061,0
+BRNY.US,D,20230526,000000,27.06,27.0656,27.06,27.0656,10159,0
+BRNY.US,D,20230530,000000,27.0522,27.0522,27.0522,27.0522,79,0
+BRNY.US,D,20230531,000000,26.61,26.7794,26.61,26.7685,2820,0
+BRNY.US,D,20230601,000000,26.99,26.99,26.92,26.9427,10031,0
+BRNY.US,D,20230602,000000,27.47,27.54,27.44,27.5356,46172,0
+BRNY.US,D,20230605,000000,27.36,27.5099,27.36,27.5,4286,0
+BRNY.US,D,20230606,000000,27.74,27.74,27.74,27.74,78,0
+BRNY.US,D,20230607,000000,27.81,27.81,27.7828,27.7828,250,0
+BRNY.US,D,20230608,000000,27.9699,27.9699,27.9299,27.9299,200,0
+BRNY.US,D,20230609,000000,27.85,27.8575,27.85,27.8575,1607,0
+BRNY.US,D,20230612,000000,28.1399,28.2369,28.1,28.2369,957,0
+BRNY.US,D,20230613,000000,28.5,28.5,28.43,28.4747,4166,0
+BRNY.US,D,20230614,000000,28.3,28.3765,28.3,28.3765,1362,0
+BRNY.US,D,20230615,000000,28.6663,28.6663,28.6663,28.6663,129,0
+BRNY.US,D,20230616,000000,28.4913,28.4913,28.4913,28.4913,88,0
+BRNY.US,D,20230620,000000,28.38,28.3883,28.38,28.3883,1088,0
+BRNY.US,D,20230621,000000,28.29,28.37,28.29,28.3,1273,0
+BRNY.US,D,20230622,000000,28.24,28.2949,28.24,28.2949,463,0
+BRNY.US,D,20230623,000000,28.0401,28.0799,28.0249,28.0249,372,0
+BRNY.US,D,20230626,000000,28.09,28.09,28.07,28.07,468,0
+BRNY.US,D,20230627,000000,28.35,28.5799,28.35,28.5299,1307,0
+BRNY.US,D,20230628,000000,28.45,28.45,28.4394,28.4394,428,0
+BRNY.US,D,20230629,000000,28.7048,28.7048,28.7048,28.7048,34,0
+BRNY.US,D,20230630,000000,28.96,29.03,28.94,29.0153,3672,0
+BRNY.US,D,20230703,000000,28.96,29.07,28.96,29.0172,5453,0
+BRNY.US,D,20230705,000000,28.8985,28.9,28.845,28.845,3446,0
+BRNY.US,D,20230706,000000,28.52,28.6139,28.51,28.6139,713,0
+BRNY.US,D,20230707,000000,28.85,28.85,28.6336,28.6336,1080,0
+BRNY.US,D,20230710,000000,28.9899,29.0175,28.94,29.0175,1698,0
+BRNY.US,D,20230711,000000,29.3,29.3,29.3,29.3,111,0
+BRNY.US,D,20230712,000000,29.57,29.57,29.44,29.4543,1737,0
+BRNY.US,D,20230713,000000,29.6301,29.79,29.6301,29.7656,1780,0
+BRNY.US,D,20230714,000000,29.74,29.74,29.69,29.6981,10114,0
+BRNY.US,D,20230717,000000,29.96,29.97,29.9084,29.9193,3145,0
+BRNY.US,D,20230718,000000,30.1,30.2353,30.1,30.2144,8318,0
+BRNY.US,D,20230719,000000,30.22,30.3,30.22,30.2738,14197,0
+BRNY.US,D,20230720,000000,29.94,30,29.8969,29.8969,1516,0
+BRNY.US,D,20230721,000000,29.96,30,29.8715,29.8715,3783,0
+BRNY.US,D,20230724,000000,29.86,29.98,29.86,29.9079,766,0
+BRNY.US,D,20230725,000000,30.1,30.1,30.0696,30.0696,310,0
+BRNY.US,D,20230726,000000,29.8,29.8159,29.75,29.8159,8749,0
+BRNY.US,D,20230727,000000,30.17,30.17,29.6972,29.6972,1634,0
+BRNY.US,D,20230728,000000,29.8101,29.8517,29.8101,29.8517,335,0
+BRNY.US,D,20230731,000000,29.9302,30.0029,29.9302,30.0029,180,0
+BRNY.US,D,20230801,000000,30.2599,30.2924,30.2599,30.2924,215,0
+BRNY.US,D,20230802,000000,29.97,29.97,29.79,29.7988,2507,0
+BRNY.US,D,20230803,000000,29.535,29.59,29.535,29.59,922,0
+BRNY.US,D,20230804,000000,29.46,29.46,29.3152,29.3152,1219,0
+BRNY.US,D,20230807,000000,29.5101,29.6484,29.5101,29.6484,432,0
+BRNY.US,D,20230808,000000,29.27,29.5259,29.27,29.5259,6509,0
+BRNY.US,D,20230809,000000,29.39,29.39,29.2322,29.2322,2326,0
+BRNY.US,D,20230810,000000,29.41,29.41,29.2269,29.2269,396,0
+BRNY.US,D,20230811,000000,29.19,29.19,29.1589,29.1589,64788,0
+BRNY.US,D,20230814,000000,29.1599,29.3034,29.1599,29.3034,387,0
+BRNY.US,D,20230815,000000,29.0807,29.0807,29.0807,29.0807,51,0
+BRNY.US,D,20230816,000000,28.87,28.88,28.8257,28.8257,16034,0
+BRNY.US,D,20230817,000000,28.74,28.74,28.4364,28.4364,2325,0
+BRNY.US,D,20230818,000000,28.53,28.53,28.46,28.46,293,0
+BRNY.US,D,20230821,000000,28.73,28.73,28.69,28.69,102,0
+BRNY.US,D,20230822,000000,28.75,28.75,28.6282,28.6282,832,0
+BRNY.US,D,20230823,000000,28.9258,28.9258,28.9258,28.9258,1,0
+BRNY.US,D,20230824,000000,29.14,29.14,28.58,28.58,2529,0
+BRNY.US,D,20230825,000000,28.6,28.74,28.4602,28.62,2816,0
+BRNY.US,D,20230828,000000,28.8241,28.8241,28.8241,28.8241,25,0
+BRNY.US,D,20230829,000000,29.2506,29.2506,29.2506,29.2506,1,0
+BRNY.US,D,20230830,000000,29.423,29.423,29.423,29.423,32,0
+BRNY.US,D,20230831,000000,29.56,29.57,29.4988,29.4988,2520,0
+BRNY.US,D,20230901,000000,29.6001,29.6422,29.59,29.6422,1028,0
+BRNY.US,D,20230905,000000,29.2501,29.275,29.2421,29.2421,3025,0
+BRNY.US,D,20230906,000000,29.21,29.2424,29.21,29.2424,8766,0
+BRNY.US,D,20230907,000000,29.22,29.2389,29.22,29.2389,400,0
+BRNY.US,D,20230908,000000,29.27,29.28,29.2581,29.2581,1210,0
+BRNY.US,D,20230911,000000,29.4234,29.4234,29.4234,29.4234,108,0
+BRNY.US,D,20230912,000000,29.41,29.41,29.31,29.31,1304,0
+BRNY.US,D,20230913,000000,29.3,29.3,29.2676,29.2676,727,0
+BRNY.US,D,20230914,000000,29.579,29.5798,29.579,29.5798,461,0
+BRNY.US,D,20230915,000000,29.1997,29.23,29.13,29.1694,2215,0
+BRNY.US,D,20230918,000000,29.13,29.299,29.13,29.22,431,0
+BRNY.US,D,20230919,000000,29.1801,29.1802,29.089,29.1802,954,0
+BRNY.US,D,20230920,000000,29.33,29.33,28.99,28.99,590,0
+BRNY.US,D,20230921,000000,28.704,28.704,28.53,28.53,2309,0
+BRNY.US,D,20230922,000000,28.64,28.72,28.5738,28.5738,823,0
+BRNY.US,D,20230925,000000,28.6601,28.71,28.6601,28.71,1017,0
+BRNY.US,D,20230926,000000,28.5921,28.5921,28.19,28.3192,18181,0
+BRNY.US,D,20230927,000000,28.41,28.46,28.22,28.36,8195,0
+BRNY.US,D,20230928,000000,28.6397,28.6397,28.6397,28.6397,1,0
+BRNY.US,D,20230929,000000,28.38,28.51,28.38,28.46,3458,0
+BRNY.US,D,20231002,000000,28.4999,28.4999,28.28,28.33,1313,0
+BRNY.US,D,20231003,000000,27.8064,27.8064,27.8064,27.8064,19,0
+BRNY.US,D,20231004,000000,27.72,28.05,27.72,28.05,8797,0
+BRNY.US,D,20231005,000000,27.9326,27.9729,27.8999,27.9729,2921,0
+BRNY.US,D,20231006,000000,28.41,28.41,28.31,28.31,482,0
+BRNY.US,D,20231009,000000,28.48,28.48,28.48,28.48,5,0
+BRNY.US,D,20231010,000000,28.83,28.83,28.6825,28.6825,3403,0
+BRNY.US,D,20231011,000000,28.67,28.87,28.67,28.87,757,0
+BRNY.US,D,20231012,000000,28.42,28.5,28.42,28.477,1877,0
+BRNY.US,D,20231013,000000,28.24,28.3,28.24,28.3,127,0
+BRNY.US,D,20231016,000000,28.6941,28.6941,28.6941,28.6941,167,0
+BRNY.US,D,20231017,000000,28.7996,28.87,28.7757,28.7757,1539,0
+BRNY.US,D,20231018,000000,28.45,28.48,28.37,28.37,1081,0
+BRNY.US,D,20231019,000000,28.1,28.1,28.1,28.1,2,0
+BRNY.US,D,20231020,000000,27.7051,27.7051,27.7051,27.7051,95,0
+BRNY.US,D,20231023,000000,27.73,27.7699,27.6,27.6,4756,0
+BRNY.US,D,20231024,000000,27.64,27.769,27.64,27.7482,1660,0
+BRNY.US,D,20231025,000000,27.47,27.47,27.21,27.21,1416,0
+BRNY.US,D,20231026,000000,27.07,27.07,27.07,27.07,119,0
+BRNY.US,D,20231027,000000,27.18,27.18,26.91,26.9446,3661,0
+BRNY.US,D,20231030,000000,27.2,27.28,27.06,27.1934,10993,0
+BRNY.US,D,20231031,000000,27.3,27.45,27.2817,27.4241,9756,0
+BRNY.US,D,20231101,000000,27.6153,27.8721,27.6153,27.8721,584,0
+BRNY.US,D,20231102,000000,28.32,28.36,28.32,28.3253,696,0
+BRNY.US,D,20231103,000000,28.69,28.74,28.69,28.74,358,0
+BRNY.US,D,20231106,000000,28.64,28.6902,28.64,28.6902,1695,0
+BRNY.US,D,20231107,000000,28.7,28.84,28.7,28.7691,19781,0
+BRNY.US,D,20231108,000000,28.62,28.69,28.62,28.69,222,0
+BRNY.US,D,20231109,000000,28.483,28.483,28.483,28.483,1,0
+BRNY.US,D,20231110,000000,28.62,28.96,28.62,28.9255,7277,0
+BRNY.US,D,20231113,000000,28.8211,28.97,28.8211,28.9428,16443,0
+BRNY.US,D,20231114,000000,29.89,29.91,29.82,29.88,20063,0
+BRNY.US,D,20231115,000000,29.87,29.87,29.798,29.798,7133,0
+BRNY.US,D,20231116,000000,29.65,29.7185,29.63,29.7185,8808,0
+BRNY.US,D,20231117,000000,29.77,29.8265,29.75,29.8265,2059,0
+BRNY.US,D,20231120,000000,29.92,30.025,29.87,30.025,7702,0
+BRNY.US,D,20231121,000000,29.9335,29.9335,29.9335,29.9335,72,0
+BRNY.US,D,20231122,000000,29.99,30.13,29.98,30.0749,9832,0
+BRNY.US,D,20231124,000000,30.1086,30.1086,30.1086,30.1086,1,0
+BRNY.US,D,20231127,000000,30.07,30.07,30.0608,30.0608,180,0
+BRNY.US,D,20231128,000000,29.95,29.9656,29.925,29.9656,941,0
+BRNY.US,D,20231129,000000,30.03,30.07,29.9261,29.9261,4116,0
+BRNY.US,D,20231130,000000,30,30.1388,29.98,30.1388,33900,0
+BRNY.US,D,20231201,000000,30.2,30.4878,30.14,30.4878,6378,0
+BRNY.US,D,20231204,000000,30.39,30.44,30.35,30.4232,3304,0
+BRNY.US,D,20231205,000000,30.3,30.3352,30.2999,30.3352,15210,0
+BRNY.US,D,20231206,000000,30.2882,30.2882,30.2882,30.2882,83,0
+BRNY.US,D,20231207,000000,30.49,30.5564,30.49,30.5564,6124,0
+BRNY.US,D,20231208,000000,30.71,30.74,30.51,30.6766,15628,0
+BRNY.US,D,20231211,000000,30.685,30.81,30.685,30.8097,6517,0
+BRNY.US,D,20231212,000000,30.9679,31.06,30.9,31.04,2414,0
+BRNY.US,D,20231213,000000,31.47,31.5975,31.47,31.5975,442,0
+BRNY.US,D,20231214,000000,31.9,32,31.8401,32,4685,0
+BRNY.US,D,20231215,000000,31.9,31.9,31.76,31.78,4817,0
+BRNY.US,D,20231218,000000,31.93,31.98,31.911,31.9367,10257,0
+BRNY.US,D,20231219,000000,32.17,32.31,32.15,32.31,4402,0
+BRNY.US,D,20231220,000000,32.24,32.2501,31.6585,31.6585,13406,0
+BRNY.US,D,20231221,000000,31.99,32.0769,31.81,32.0769,9401,0
+BRNY.US,D,20231222,000000,32.28,32.29,32.2597,32.2597,320,0
+BRNY.US,D,20231226,000000,32.3393,32.45,32.3393,32.45,4165,0
+BRNY.US,D,20231227,000000,32.45,32.49,32.41,32.4446,7570,0
+BRNY.US,D,20231228,000000,32.46,32.51,32.4461,32.4461,1499,0
+BRNY.US,D,20231229,000000,32.38,32.38,32.225,32.28,13501,0
+BRNY.US,D,20240102,000000,32.11,32.17,31.98,32.099,6447,0
+BRNY.US,D,20240103,000000,31.8,31.85,31.69,31.69,9517,0
+BRNY.US,D,20240104,000000,31.8,31.8,31.7,31.7,1645,0
+BRNY.US,D,20240105,000000,31.72,31.8,31.72,31.73,441,0
+BRNY.US,D,20240108,000000,31.79,32.1655,31.79,32.1655,4555,0
+BRNY.US,D,20240109,000000,32.14,32.15,32.14,32.15,453,0
+BRNY.US,D,20240110,000000,32.17,32.2615,32.17,32.2615,165,0
+BRNY.US,D,20240111,000000,32.02,32.29,31.99,32.29,6105,0
+BRNY.US,D,20240112,000000,32.25,32.26,32.25,32.2571,6912,0
+BRNY.US,D,20240116,000000,32.21,32.25,32.21,32.25,1016,0
+BRNY.US,D,20240117,000000,32.005,32.089,31.97,32.089,869,0
+BRNY.US,D,20240118,000000,32.16,32.32,32.11,32.32,38391,0
+BRNY.US,D,20240119,000000,32.38,32.69,32.38,32.689,5493,0
+BRNY.US,D,20240122,000000,33,33.03,32.9703,33.03,1321,0
+BRNY.US,D,20240123,000000,32.96,32.96,32.81,32.85,11787,0
+BRNY.US,D,20240124,000000,33.1,33.2,32.77,32.92,5493,0
+BRNY.US,D,20240125,000000,32.97,33.0701,32.97,33.0701,5947,0
+BRNY.US,D,20240126,000000,33.1324,33.16,33.02,33.09,16771,0
+BRNY.US,D,20240129,000000,33.16,33.3848,33.16,33.3848,352,0
+BRNY.US,D,20240130,000000,33.38,33.5,33.36,33.45,5981,0
+BRNY.US,D,20240131,000000,33.19,33.19,32.85,32.85,5425,0
+BRNY.US,D,20240201,000000,33.08,33.3,32.93,33.3,46753,0
+BRNY.US,D,20240202,000000,33.43,33.5976,33.43,33.5976,8657,0
+BRNY.US,D,20240205,000000,33.34,33.4,33.12,33.2847,6041,0
+BRNY.US,D,20240206,000000,33.2799,33.33,33.17,33.33,4851,0
+BRNY.US,D,20240207,000000,33.48,33.54,33.48,33.4805,5846,0
+BRNY.US,D,20240208,000000,33.77,33.77,33.77,33.77,1259,0
+BRNY.US,D,20240209,000000,34.0281,34.0333,34.01,34.0333,596,0
+BRNY.US,D,20240212,000000,34.1546,34.265,34.14,34.1749,11410,0
+BRNY.US,D,20240213,000000,33.27,33.3647,33.18,33.3647,6589,0
+BRNY.US,D,20240214,000000,33.68,33.9755,33.68,33.9755,4727,0
+BRNY.US,D,20240215,000000,34.11,34.29,34.11,34.2792,664,0
+BRNY.US,D,20240216,000000,34.13,34.38,34.0698,34.0698,655,0
+BRNY.US,D,20240220,000000,33.83,33.93,33.83,33.9262,4457,0
+BRNY.US,D,20240221,000000,33.77,33.85,33.77,33.8211,1000,0
+BRNY.US,D,20240222,000000,34.03,34.52,34.03,34.51,3836,0
+BRNY.US,D,20240223,000000,34.68,34.6924,34.59,34.6924,10941,0
+BRNY.US,D,20240226,000000,34.66,34.66,34.5925,34.5925,3313,0
+BRNY.US,D,20240227,000000,34.6399,34.6399,34.6399,34.6399,51,0
+BRNY.US,D,20240228,000000,34.56,34.6,34.55,34.55,4120,0
+BRNY.US,D,20240229,000000,34.71,34.8976,34.64,34.8976,244,0
+BRNY.US,D,20240301,000000,35.24,35.24,35.24,35.24,112,0
+BRNY.US,D,20240304,000000,35.24,35.24,35.24,35.24,29,0
+BRNY.US,D,20240305,000000,34.96,34.96,34.725,34.8759,611,0
+BRNY.US,D,20240306,000000,35.07,35.17,35.05,35.1,13511,0
+BRNY.US,D,20240307,000000,35.49,35.4915,35.49,35.4915,217,0
+BRNY.US,D,20240308,000000,35.86,35.89,35.3312,35.3312,2938,0
+BRNY.US,D,20240311,000000,35.22,35.31,35.21,35.28,1215,0
+BRNY.US,D,20240312,000000,35.61,35.721,35.61,35.721,476,0
+BRNY.US,D,20240313,000000,35.8,35.8,35.676,35.676,1671,0
+BRNY.US,D,20240314,000000,35.4349,35.47,35.31,35.38,2617,0
+BRNY.US,D,20240315,000000,35.25,35.34,35.12,35.2,5241,0
+BRNY.US,D,20240318,000000,35.435,35.53,35.407,35.407,7450,0
+BRNY.US,D,20240319,000000,35.38,35.7122,35.38,35.7122,1432,0
+BRNY.US,D,20240320,000000,35.7,36.0651,35.7,36.0651,1873,0
+BRNY.US,D,20240321,000000,36.34,36.5,36.34,36.4078,16075,0
+BRNY.US,D,20240322,000000,36.27,36.35,36.27,36.289,1659,0
+BRNY.US,D,20240325,000000,36.29,36.29,36.1653,36.1653,1699,0
+BRNY.US,D,20240326,000000,36.29,36.29,36.0605,36.0605,5257,0
+BRNY.US,D,20240327,000000,36.13,36.3015,36.13,36.3015,5554,0
+BRNY.US,D,20240328,000000,36.4,36.44,36.37,36.3954,8373,0
+BRNY.US,D,20240401,000000,36.42,36.42,36.3,36.3364,10962,0
+BRNY.US,D,20240402,000000,35.93,36.07,35.84,36.07,14546,0
+BRNY.US,D,20240403,000000,36.27,36.3,36.17,36.2194,4453,0
+BRNY.US,D,20240404,000000,36.5,36.5,35.8481,35.8481,3159,0
+BRNY.US,D,20240405,000000,36.03,36.38,36.03,36.3019,3046,0
+BRNY.US,D,20240408,000000,36.3142,36.3142,36.28,36.31,3532,0
+BRNY.US,D,20240409,000000,35.86,36.1728,35.86,36.1728,2246,0
+BRNY.US,D,20240410,000000,35.805,35.86,35.65,35.75,3814,0
+BRNY.US,D,20240411,000000,35.78,35.99,35.78,35.99,284,0
+BRNY.US,D,20240412,000000,35.71,35.71,35.42,35.4832,3975,0
+BRNY.US,D,20240415,000000,35.48,35.5,34.9957,34.9957,3678,0
+BRNY.US,D,20240416,000000,34.96,35.11,34.96,35.0188,9538,0
+BRNY.US,D,20240417,000000,34.975,34.975,34.84,34.92,2367,0
+BRNY.US,D,20240418,000000,34.88,35.03,34.74,34.77,3818,0
+BRNY.US,D,20240419,000000,34.47,34.47,34.47,34.47,2847,0
+BRNY.US,D,20240422,000000,34.72,34.86,34.54,34.86,25761,0
+BRNY.US,D,20240423,000000,35.27,35.39,35.27,35.316,2076,0
+BRNY.US,D,20240424,000000,35.57,35.57,35.2,35.45,9541,0
+BRNY.US,D,20240425,000000,34.71,35.06,34.7099,35.0253,6015,0
+BRNY.US,D,20240426,000000,35.47,35.5,35.46,35.46,9026,0
+BRNY.US,D,20240429,000000,35.47,35.4754,35.45,35.4754,2898,0
+BRNY.US,D,20240430,000000,35.34,35.34,34.8306,34.8306,2456,0
+BRNY.US,D,20240501,000000,34.73,34.8241,34.73,34.8241,611,0
+BRNY.US,D,20240502,000000,34.94,35.0403,34.94,35.0403,4536,0
+BRNY.US,D,20240503,000000,35.59,35.59,35.51,35.53,731,0
+BRNY.US,D,20240506,000000,35.78,35.9,35.77,35.9,9125,0
+BRNY.US,D,20240507,000000,35.905,36.0199,35.87,35.8848,5065,0
+BRNY.US,D,20240508,000000,35.87,35.89,35.87,35.89,155,0
+BRNY.US,D,20240509,000000,36.0711,36.17,36.0711,36.17,20827,0
+BRNY.US,D,20240510,000000,36.22,36.294,36.22,36.294,1765,0
+BRNY.US,D,20240513,000000,36.16,36.2,36.16,36.2,891,0
+BRNY.US,D,20240514,000000,36.21,36.33,36.21,36.33,15625,0
+BRNY.US,D,20240515,000000,36.88,37.06,36.88,37.06,1070,0
+BRNY.US,D,20240516,000000,36.9,36.9,36.7482,36.7482,10202,0
+BRNY.US,D,20240517,000000,36.74,36.85,36.74,36.8106,2446,0
+BRNY.US,D,20240520,000000,37.0643,37.08,37.0175,37.0175,541,0
+BRNY.US,D,20240521,000000,36.9475,36.9862,36.91,36.9862,4262,0
+BRNY.US,D,20240522,000000,36.77,36.77,36.64,36.6556,9213,0
+BRNY.US,D,20240523,000000,36.75,36.86,36.58,36.58,2862,0
+BRNY.US,D,20240524,000000,36.73,36.7344,36.73,36.7344,682,0
+BRNY.US,D,20240528,000000,36.6537,36.68,36.64,36.67,3727,0
+BRNY.US,D,20240529,000000,36.4,36.6,36.3897,36.3897,35302,0
+BRNY.US,D,20240530,000000,36.21,36.26,36.0952,36.0952,79826,0
+BRNY.US,D,20240531,000000,36.3,36.55,36.0336,36.55,12997,0
+BRNY.US,D,20240603,000000,36.18,36.4128,36.18,36.4128,597,0
+BRNY.US,D,20240604,000000,36.27,36.28,36.165,36.28,4636,0
+BRNY.US,D,20240605,000000,36.655,36.93,36.655,36.93,2461,0
+BRNY.US,D,20240606,000000,36.68,36.7269,36.68,36.7269,2110,0
+BRNY.US,D,20240607,000000,36.56,36.56,36.54,36.54,3800,0
+BRNY.US,D,20240610,000000,36.66,36.6669,36.66,36.6669,299,0
+BRNY.US,D,20240611,000000,36.385,36.5041,36.3765,36.5041,733,0
+BRNY.US,D,20240612,000000,37.2115,37.2115,37.05,37.05,1049,0
+BRNY.US,D,20240613,000000,36.85,36.97,36.78,36.78,16934,0
+BRNY.US,D,20240614,000000,36.73,36.86,36.645,36.86,4649,0
+BRNY.US,D,20240617,000000,36.72,37.12,36.72,37.09,3369,0
+BRNY.US,D,20240618,000000,37.03,37.13,36.93,37.0617,18935,0
+BRNY.US,D,20240620,000000,37.105,37.105,36.8,36.8528,10401,0
+BRNY.US,D,20240621,000000,36.72,36.98,36.69,36.98,3739,0
+BRNY.US,D,20240624,000000,37.06,37.06,36.98,36.98,3413,0
+BRNY.US,D,20240625,000000,36.94,37.08,36.94,37.0399,1896,0
+BRNY.US,D,20240626,000000,36.9085,36.9085,36.9085,36.9085,2,0
+BRNY.US,D,20240627,000000,36.9397,36.9397,36.9397,36.9397,27,0
+BRNY.US,D,20240628,000000,37.2089,37.2089,36.97,36.97,3104,0
+BRNY.US,D,20240701,000000,36.82,36.87,36.68,36.8438,2701,0
+BRNY.US,D,20240702,000000,36.735,36.91,36.7,36.91,33309,0
+BRNY.US,D,20240703,000000,36.99,37.0113,36.91,37.0113,12647,0
+BRNY.US,D,20240705,000000,36.95,37.04,36.95,37.04,496,0
+BRNY.US,D,20240708,000000,37.15,37.2,37.12,37.1669,2441,0
+BRNY.US,D,20240709,000000,36.95,36.95,36.95,36.95,171,0
+BRNY.US,D,20240710,000000,37.56,37.561,37.56,37.561,139,0
+BRNY.US,D,20240711,000000,37.8699,37.9,37.77,37.8667,2514,0
+BRNY.US,D,20240712,000000,38.22,38.4,38.15,38.19,5929,0
+BRNY.US,D,20240715,000000,38.442,38.442,38.27,38.27,624,0
+BRNY.US,D,20240716,000000,38.5713,38.7,38.53,38.7,3056,0
+BRNY.US,D,20240717,000000,38.21,38.318,37.93,37.93,6631,0
+BRNY.US,D,20240718,000000,37.69,37.89,37.69,37.88,566,0
+BRNY.US,D,20240719,000000,37.41,37.41,37.41,37.41,330,0
+BRNY.US,D,20240722,000000,37.4,37.78,37.4,37.58,7678,0
+BRNY.US,D,20240723,000000,37.82,37.93,37.75,37.84,15163,0
+BRNY.US,D,20240724,000000,37.3286,37.4,36.81,36.81,6834,0
+BRNY.US,D,20240725,000000,37.05,37.23,36.92,36.92,20862,0
+BRNY.US,D,20240726,000000,37.18,37.51,37.18,37.2,3184,0
+BRNY.US,D,20240729,000000,37.4799,38.73,37.3499,37.445,77868,0
+BRNY.US,D,20240730,000000,37.41,37.41,37.2516,37.2516,205654,0
+BRNY.US,D,20240731,000000,37.38,37.92,37.38,37.629,33191,0
+BRNY.US,D,20240801,000000,37.87,37.87,36.82,37.0511,45726,0
+BRNY.US,D,20240802,000000,36.08,36.17,35.89,36.17,271583,0
+BRNY.US,D,20240805,000000,34.84,35.365,34.84,35.12,8160,0
+BRNY.US,D,20240806,000000,35.17,35.97,35.17,35.42,3627,0
+BRNY.US,D,20240807,000000,36.17,36.45,35.57,35.66,5176,0
+BRNY.US,D,20240808,000000,35.97,36.17,35.97,36.15,2634,0
+BRNY.US,D,20240809,000000,36.1083,36.46,36.1083,36.36,19145,0
+BRNY.US,D,20240812,000000,36.44,36.52,36.37,36.45,10198,0
+BRNY.US,D,20240813,000000,36.9312,36.9312,36.9312,36.9312,152,0
+BRNY.US,D,20240814,000000,37.05,37.13,37.05,37.12,1043,0
+BRNY.US,D,20240815,000000,37.64,37.75,37.6138,37.6138,3514,0
+BRNY.US,D,20240816,000000,37.55,37.75,37.55,37.75,47949,0
+BRNY.US,D,20240819,000000,38.02,38.25,37.872,38.25,1909,0
+BRNY.US,D,20240820,000000,38.2,38.2,38.06,38.1,2816,0
+BRNY.US,D,20240821,000000,38.21,38.5,38.21,38.5,1891,0
+BRNY.US,D,20240822,000000,38.48,38.48,38.1798,38.1798,6424,0
+BRNY.US,D,20240823,000000,38.52,38.85,38.52,38.85,481,0
+BRNY.US,D,20240826,000000,38.96,38.96,38.712,38.712,4740,0
+BRNY.US,D,20240827,000000,39.17,39.17,38.735,38.82,1362,0
+BRNY.US,D,20240828,000000,38.5877,38.5877,38.3842,38.5575,3704,0
+BRNY.US,D,20240829,000000,38.79,38.79,38.5,38.54,25374,0
+BRNY.US,D,20240830,000000,38.59,38.82,38.59,38.82,4323,0
+BRNY.US,D,20240903,000000,38.32,38.32,37.78,37.78,7116,0
+BRNY.US,D,20240904,000000,37.635,37.74,37.59,37.59,3702,0
+BRNY.US,D,20240905,000000,37.23,37.42,37.23,37.3263,5466,0
+BRNY.US,D,20240906,000000,37.2129,37.2129,36.72,36.76,2138,0
+BRNY.US,D,20240909,000000,37.07,37.23,37,37,2347,0
+BRNY.US,D,20240910,000000,36.98,37.11,36.98,37.11,5298,0
+BRNY.US,D,20240911,000000,37.35,37.56,37.3,37.45,5716,0
+BRNY.US,D,20240912,000000,37.71,37.935,37.7,37.8055,9938,0
+BRNY.US,D,20240913,000000,38.36,38.37,38.3,38.31,1219,0
+BRNY.US,D,20240916,000000,38.45,38.55,38.45,38.5245,933,0
+BRNY.US,D,20240917,000000,38.84,38.84,38.6,38.6031,1786,0
+BRNY.US,D,20240918,000000,38.75,38.75,38.53,38.56,414,0
+BRNY.US,D,20240919,000000,39.28,39.39,39.2,39.34,17633,0
+BRNY.US,D,20240920,000000,39.165,39.26,39.165,39.2097,5177,0
+BRNY.US,D,20240923,000000,39.41,39.42,39.33,39.41,3185,0
+BRNY.US,D,20240924,000000,39.29,39.465,39.29,39.4015,7208,0
+BRNY.US,D,20240925,000000,39.3339,39.36,39.28,39.28,727,0
+BRNY.US,D,20240926,000000,39.44,39.46,39.41,39.4217,8010,0
+BRNY.US,D,20240927,000000,39.37,39.41,39.37,39.4,3977,0
+BRNY.US,D,20240930,000000,39.36,39.63,39.33,39.63,9572,0
+BRNY.US,D,20241001,000000,39.34,39.39,39.18,39.39,8552,0
+BRNY.US,D,20241002,000000,39.23,39.38,39.23,39.3485,969,0
+BRNY.US,D,20241003,000000,39.21,39.38,39.21,39.3345,3670,0
+BRNY.US,D,20241004,000000,39.54,39.7376,39.49,39.7376,11722,0
+BRNY.US,D,20241007,000000,39.555,39.62,39.3101,39.42,4520,0
+BRNY.US,D,20241008,000000,39.72,39.7843,39.72,39.7843,63361,0
+BRNY.US,D,20241009,000000,39.9635,40.07,39.935,39.97,56513,0
+BRNY.US,D,20241010,000000,39.99,40.04,39.8715,40.04,4001,0
+BRNY.US,D,20241011,000000,40.3704,40.41,40.3704,40.3796,2465,0
+BRNY.US,D,20241014,000000,40.54,40.69,40.54,40.6496,5970,0
+BRNY.US,D,20241015,000000,40.63,40.67,40.57,40.62,3549,0
+BRNY.US,D,20241016,000000,40.64,40.85,40.61,40.8004,10341,0
+BRNY.US,D,20241017,000000,40.7273,40.85,40.6763,40.6763,4447,0
+BRNY.US,D,20241018,000000,40.73,40.86,40.73,40.86,8330,0
+BRNY.US,D,20241021,000000,41.65,41.65,40.63,40.6681,2383,0
+BRNY.US,D,20241022,000000,40.453,40.58,40.453,40.4824,3046,0
+BRNY.US,D,20241023,000000,40.29,40.29,39.93,40.01,8148,0
+BRNY.US,D,20241024,000000,40.165,40.19,40.09,40.1178,6955,0
+BRNY.US,D,20241025,000000,40.2,40.2,40.18,40.18,1261,0
+BRNY.US,D,20241028,000000,40.41,40.42,40.28,40.3108,3151,0
+BRNY.US,D,20241029,000000,40.25,40.53,40.25,40.42,7480,0
+BRNY.US,D,20241030,000000,40.52,40.52,40.29,40.29,1184,0
+BRNY.US,D,20241031,000000,39.97,39.97,39.62,39.62,12314,0
+BRNY.US,D,20241101,000000,39.77,39.77,39.71,39.71,2925,0
+BRNY.US,D,20241104,000000,39.74,39.86,39.69,39.71,3598,0
+BRNY.US,D,20241105,000000,40.06,40.3996,40.06,40.3996,2521,0
+BRNY.US,D,20241106,000000,41.26,41.73,41.2102,41.68,21031,0
+BRNY.US,D,20241107,000000,42.06,42.27,42.06,42.25,19461,0
+BRNY.US,D,20241108,000000,42.81,43.06,42.8059,43.02,9027,0
+BRNY.US,D,20241111,000000,43.04,43.19,42.98,43.0947,28368,0
+BRNY.US,D,20241112,000000,43.03,43.08,42.89,42.971,12651,0
+BRNY.US,D,20241113,000000,43.13,43.135,42.8359,42.8359,9444,0
+BRNY.US,D,20241114,000000,42.97,42.97,42.4669,42.4669,18648,0
+BRNY.US,D,20241115,000000,41.96,41.99,41.86,41.9477,13791,0
+BRNY.US,D,20241118,000000,42.1,42.1,41.9669,41.9669,12790,0
+BRNY.US,D,20241119,000000,41.87,42.26,41.87,42.2181,18974,0
+BRNY.US,D,20241120,000000,42.021,42.32,42.021,42.32,4491,0
+BRNY.US,D,20241121,000000,42.5161,42.8,42.49,42.7418,37418,0
+BRNY.US,D,20241122,000000,42.6916,42.99,42.6916,42.9601,19389,0
+BRNY.US,D,20241125,000000,43.38,43.39,43.18,43.18,9874,0
+BRNY.US,D,20241126,000000,43.91,43.91,43.33,43.659,8766,0
+BRNY.US,D,20241127,000000,43.24,43.38,43.24,43.3286,9462,0
+BRNY.US,D,20241129,000000,43.715,43.715,43.67,43.67,417,0
+BRNY.US,D,20241202,000000,43.68,43.68,43.5504,43.5645,5980,0
+BRNY.US,D,20241203,000000,43.6,43.75,43.59,43.7106,5060,0
+BRNY.US,D,20241204,000000,43.86,44.07,43.86,44.0326,5845,0
+BRNY.US,D,20241205,000000,44.12,44.12,43.9041,43.9041,4966,0
+BRNY.US,D,20241206,000000,44.67,44.67,44.1035,44.1315,4711,0
+BRNY.US,D,20241209,000000,44.72,44.72,43.3494,43.3494,4612,0
+BRNY.US,D,20241210,000000,43.51,43.51,43.0529,43.0529,15743,0
+BRNY.US,D,20241211,000000,43.94,43.94,43.25,43.4216,15579,0
+BRNY.US,D,20241212,000000,43.34,43.34,43.17,43.1717,16338,0
+BRNY.US,D,20241213,000000,43.06,43.06,42.79,42.92,8800,0
+BRNY.US,D,20241216,000000,42.92,43.23,42.92,43.15,6302,0
+BRNY.US,D,20241217,000000,42.8403,42.8403,42.68,42.7641,39497,0
+BRNY.US,D,20241218,000000,42.76,42.86,41.28,41.3364,19253,0
+BRNY.US,D,20241219,000000,41.86,41.86,41.4743,41.4743,14978,0
+BRNY.US,D,20241220,000000,41.35,42.185,41.22,41.88,12445,0
+BRNY.US,D,20241223,000000,42.04,42.2,41.82,42.1559,4054,0
+BRNY.US,D,20241224,000000,42.25,42.55,42.1835,42.55,18800,0
+BRNY.US,D,20241226,000000,42.34,42.6,42.34,42.5526,13276,0
+BRNY.US,D,20241227,000000,42.17,42.17,41.765,42.0421,4400,0
+BRNY.US,D,20241230,000000,41.85,41.91,41.51,41.71,15553,0
+BRNY.US,D,20241231,000000,42,42,41.3943,41.48,9310,0
+BRNY.US,D,20250102,000000,41.62,41.79,41.4,41.65,5946,0
+BRNY.US,D,20250103,000000,42.44,42.44,42.09,42.28,13562,0
+BRNY.US,D,20250106,000000,42.65,42.66,42.43,42.49,16345,0
+BRNY.US,D,20250107,000000,42.53,42.53,41.92,41.92,3994,0
+BRNY.US,D,20250108,000000,41.62,42.0432,41.6,42.021,13982,0
+BRNY.US,D,20250110,000000,41.4599,41.67,41.28,41.45,14587,0
+BRNY.US,D,20250113,000000,40.95,41.45,40.9452,41.37,13517,0
+BRNY.US,D,20250114,000000,41.5838,41.76,41.37,41.76,8211,0
+BRNY.US,D,20250115,000000,42.35,42.42,42.34,42.42,6833,0
+BRNY.US,D,20250116,000000,42.51,42.638,42.41,42.4871,3350,0
+BRNY.US,D,20250117,000000,42.7,42.88,42.7,42.8147,7308,0
+BRNY.US,D,20250121,000000,43.408,43.69,43.2373,43.67,69393,0
+BRNY.US,D,20250122,000000,43.93,44.0699,43.93,43.9857,84833,0
+BRNY.US,D,20250123,000000,44.09,44.175,44.04,44.175,20432,0
+BRNY.US,D,20250124,000000,44.13,44.16,43.95,44.045,9830,0
+BRNY.US,D,20250127,000000,43.09,43.09,42.75,42.95,3826,0
+BRNY.US,D,20250128,000000,42.7565,43.42,42.7565,43.42,12681,0
+BRNY.US,D,20250129,000000,43.1955,43.51,43.1955,43.3887,29236,0
+BRNY.US,D,20250130,000000,43.675,43.99,43.66,43.99,2573,0
+BRNY.US,D,20250131,000000,43.7999,43.87,43.15,43.15,5900,0
+BRNY.US,D,20250203,000000,42.5576,43.11,42.32,42.9497,18446,0
+BRNY.US,D,20250204,000000,43.36,43.36,43.24,43.26,3910,0
+BRNY.US,D,20250205,000000,43.25,43.57,43.25,43.57,65282,0
+BRNY.US,D,20250206,000000,43.6699,43.72,43.38,43.6556,82848,0
+BRNY.US,D,20250207,000000,44.115,44.115,43.67,43.77,3070,0
+BRNY.US,D,20250210,000000,44.09,44.09,43.81,43.88,3169,0
+BRNY.US,D,20250211,000000,43.5,43.67,43.48,43.55,10734,0
+BRNY.US,D,20250212,000000,43.1,43.4472,43.1,43.27,11189,0
+BRNY.US,D,20250213,000000,43.64,43.88,43.5813,43.88,7042,0
+BRNY.US,D,20250214,000000,44,44,43.9,43.93,4734,0
+BRNY.US,D,20250218,000000,44.04,44.18,44.001,44.18,7669,0
+BRNY.US,D,20250219,000000,43.91,44.05,43.91,44.05,3686,0
+BRNY.US,D,20250220,000000,43.4275,43.65,43.31,43.65,15545,0
+BRNY.US,D,20250221,000000,43.29,43.29,42.52,42.63,43266,0
+BRNY.US,D,20250224,000000,42.99,42.99,42.08,42.13,39271,0
+BRNY.US,D,20250225,000000,41.735,41.99,41.56,41.8907,12199,0
+BRNY.US,D,20250226,000000,42.22,42.5,42.1,42.26,106379,0
+BRNY.US,D,20250227,000000,42.22,42.22,41.35,41.61,21831,0
+BRNY.US,D,20250228,000000,41.35,42.07,41.35,42.04,8819,0
+BRNY.US,D,20250303,000000,42.12,42.12,41.08,41.1643,35768,0
+BRNY.US,D,20250304,000000,40.85,41.29,40.42,40.84,28375,0
+BRNY.US,D,20250305,000000,40.6128,41.38,40.6128,41.33,332493,0
+BRNY.US,D,20250306,000000,40.54,40.55,40.17,40.26,101757,0
+BRNY.US,D,20250307,000000,40.1,40.645,40.1,40.58,19425,0
+BRNY.US,D,20250310,000000,40.24,40.24,39.6845,39.6845,6511,0
+BRNY.US,D,20250311,000000,39.5008,39.94,39.47,39.57,19694,0
+BRNY.US,D,20250312,000000,39.83,39.94,39.69,39.75,16300,0
+BRNY.US,D,20250313,000000,39.645,39.645,38.98,39.09,17295,0
+BRNY.US,D,20250314,000000,39.66,40.16,39.66,40.12,75981,0
+BRNY.US,D,20250317,000000,40.15,40.6,40.15,40.45,13391,0
+BRNY.US,D,20250318,000000,39.98,40.12,39.9637,40.0777,3668,0
+BRNY.US,D,20250319,000000,40.42,40.71,40.4,40.71,21549,0
+BRNY.US,D,20250320,000000,40.84,40.896,40.42,40.42,9470,0
+BRNY.US,D,20250321,000000,40.2101,40.482,40.2101,40.482,442,0
+BRNY.US,D,20250324,000000,41.14,41.46,41.14,41.4598,11769,0
+BRNY.US,D,20250325,000000,41.47,41.5579,41.409,41.536,15242,0
+BRNY.US,D,20250326,000000,41.48,41.48,40.87,40.971,14972,0
+BRNY.US,D,20250327,000000,40.82,40.94,40.65,40.65,7374,0
+BRNY.US,D,20250328,000000,40.26,40.26,39.64,39.7452,12297,0
+BRNY.US,D,20250331,000000,39.08,39.95,39.08,39.9368,12760,0
+BRNY.US,D,20250401,000000,39.84,39.9745,39.68,39.9745,13555,0
+BRNY.US,D,20250402,000000,40.15,40.5501,40.15,40.4583,13350,0
+BRNY.US,D,20250403,000000,38.9,38.9,38.09,38.09,16121,0
+BRNY.US,D,20250404,000000,36.71,36.71,35.86,35.86,46484,0
+BRNY.US,D,20250407,000000,34.48,36.81,34.2945,36.1165,14650,0
+BRNY.US,D,20250408,000000,37.3959,37.5,35.39,35.71,15398,0
+BRNY.US,D,20250409,000000,35.95,39.08,35.32,38.9,14086,0
+BRNY.US,D,20250410,000000,37.8355,37.95,37.0068,37.71,21976,0
+BRNY.US,D,20250411,000000,37.8199,38.44,37.5406,38.2822,18529,0
+BRNY.US,D,20250414,000000,38.64,38.79,38.24,38.4809,41613,0
+BRNY.US,D,20250415,000000,38.65,38.65,38.47,38.555,11957,0
+BRNY.US,D,20250416,000000,38.108,38.15,37.43,37.69,4166,0
+BRNY.US,D,20250417,000000,37.775,37.9501,37.67,37.67,21631,0
+BRNY.US,D,20250421,000000,37.2532,37.2532,36.44,36.78,19153,0
+BRNY.US,D,20250422,000000,37.5,37.93,37.41,37.8015,7352,0
+BRNY.US,D,20250423,000000,38.95,39.325,38.44,38.5971,26075,0
+BRNY.US,D,20250424,000000,38.675,39.44,38.675,39.4325,11018,0
+BRNY.US,D,20250425,000000,39.4,39.71,39.3478,39.65,18708,0
+BRNY.US,D,20250428,000000,39.74,39.86,39.46,39.8515,52285,0
+BRNY.US,D,20250429,000000,39.62,40.13,39.62,40.03,22084,0
+BRNY.US,D,20250430,000000,39.43,40.32,39.39,40.2781,7685,0
+BRNY.US,D,20250501,000000,40.5,40.74,40.34,40.34,20076,0
+BRNY.US,D,20250502,000000,40.92,41.27,40.92,41.24,4023,0
+BRNY.US,D,20250505,000000,40.97,41.36,40.97,41.13,15772,0
+BRNY.US,D,20250506,000000,40.7034,41.04,40.68,40.87,112034,0
+BRNY.US,D,20250507,000000,41.16,41.2256,40.8729,41.2256,5230,0
+BRNY.US,D,20250508,000000,41.29,41.58,41.19,41.23,35395,0
+BRNY.US,D,20250509,000000,41.08,41.26,41.08,41.1548,10843,0
+BRNY.US,D,20250512,000000,41.9796,42.07,41.9796,42.05,8271,0
+BRNY.US,D,20250513,000000,42.24,42.6,42.24,42.4506,72508,0
+BRNY.US,D,20250514,000000,42.63,42.67,42.5818,42.6278,28107,0
+BRNY.US,D,20250515,000000,42.9164,43.07,42.9164,43.0278,12521,0
+BRNY.US,D,20250516,000000,43.01,43.34,42.96,43.28,41470,0
+BRNY.US,D,20250519,000000,43.054,43.4,43.054,43.4,37860,0
+BRNY.US,D,20250520,000000,43.25,43.33,43.16,43.2843,72738,0
+BRNY.US,D,20250521,000000,43.1299,43.28,42.73,42.73,16252,0
+BRNY.US,D,20250522,000000,42.7399,42.7399,42.52,42.52,5293,0
+BRNY.US,D,20250523,000000,42.455,42.46,42.4,42.4,2081,0
+BRNY.US,D,20250527,000000,42.7375,43.17,42.7375,43.13,89447,0
+BRNY.US,D,20250528,000000,43.13,43.13,42.81,42.88,7565,0
+BRNY.US,D,20250529,000000,43.01,43.01,42.72,42.75,13553,0
+BRNY.US,D,20250530,000000,42.68,42.9,42.68,42.82,32391,0
+BRNY.US,D,20250602,000000,42.61,43.12,42.61,43.12,2215,0
+BRNY.US,D,20250603,000000,43.1323,43.29,43.13,43.2703,5883,0
+BRNY.US,D,20250604,000000,43.26,43.39,43.2141,43.2141,23861,0
+BRNY.US,D,20250605,000000,43.32,43.32,43.18,43.25,6046,0
+BRNY.US,D,20250606,000000,43.56,43.6,43.44,43.54,28708,0
+BRNY.US,D,20250609,000000,43.579,43.6589,43.52,43.52,4315,0
+BRNY.US,D,20250610,000000,43.52,43.61,43.3005,43.46,3111,0
+BRNY.US,D,20250611,000000,43.47,43.57,43.4585,43.47,7724,0
+BRNY.US,D,20250612,000000,43.59,43.6792,43.5876,43.6792,14640,0
+BRNY.US,D,20250613,000000,43.26,43.3,43.1,43.12,8954,0
+BRNY.US,D,20250616,000000,43.61,43.72,43.541,43.5886,12097,0
+BRNY.US,D,20250617,000000,43.6,43.628,43.31,43.3569,9794,0
+BRNY.US,D,20250618,000000,43.53,43.61,43.33,43.3445,10435,0
+BRNY.US,D,20250620,000000,43.55,43.55,43.24,43.2979,2366,0
+BRNY.US,D,20250623,000000,43.66,43.95,43.66,43.95,11518,0
+BRNY.US,D,20250624,000000,44.17,44.43,44.17,44.3993,8441,0
+BRNY.US,D,20250625,000000,44.42,44.42,44.28,44.302,5681,0
+BRNY.US,D,20250626,000000,44.46,44.6753,44.46,44.6753,6748,0
+BRNY.US,D,20250627,000000,44.71,44.91,44.71,44.8863,33079,0
+BRNY.US,D,20250630,000000,44.95,45.16,44.95,45.15,10221,0
+BRNY.US,D,20250701,000000,45.03,45.0401,45,45,14345,0
+BRNY.US,D,20250702,000000,44.9576,45.1092,44.9576,45.08,74453,0
+BRNY.US,D,20250703,000000,45.09,45.5799,45.09,45.51,7726,0
+BRNY.US,D,20250707,000000,45.28,45.45,45.21,45.335,48866,0
+BRNY.US,D,20250708,000000,45.38,45.4311,45.25,45.29,26636,0
+BRNY.US,D,20250709,000000,45.33,45.51,45.33,45.44,9541,0
+BRNY.US,D,20250710,000000,45.34,45.369,45.2,45.25,9705,0
+BRNY.US,D,20250711,000000,45,45.14,45,45.1,11076,0
+BRNY.US,D,20250714,000000,45.18,45.41,45.18,45.31,12096,0
+BRNY.US,D,20250715,000000,45.28,45.28,44.89,44.89,18166,0
+BRNY.US,D,20250716,000000,44.9,45.08,44.61,45.0025,12408,0
+BRNY.US,D,20250717,000000,45.1547,45.416,45.1547,45.416,5766,0
+BRNY.US,D,20250718,000000,45.48,45.48,45.29,45.3754,52522,0
+BRNY.US,D,20250721,000000,45.4231,45.591,45.3422,45.3422,5530,0
+BRNY.US,D,20250722,000000,45.16,45.33,45.16,45.2558,5347,0
+BRNY.US,D,20250723,000000,45.44,45.5328,45.39,45.5328,3199,0
+BRNY.US,D,20250724,000000,45.52,45.67,45.52,45.5451,31944,0
+BRNY.US,D,20250725,000000,45.58,45.79,45.52,45.7271,6873,0
+BRNY.US,D,20250728,000000,45.77,45.77,45.6332,45.6786,8779,0
+BRNY.US,D,20250729,000000,45.86,45.86,45.69,45.7074,22147,0
+BRNY.US,D,20250730,000000,45.89,45.94,45.6,45.7689,5182,0
+BRNY.US,D,20250731,000000,46.07,46.07,45.5601,45.5601,7483,0
+BRNY.US,D,20250801,000000,45.1,45.13,44.91,45.0931,17177,0
+BRNY.US,D,20250804,000000,45.5808,45.9337,45.58,45.9337,7967,0
+BRNY.US,D,20250805,000000,46.05,46.07,45.6434,45.6434,3919,0
+BRNY.US,D,20250806,000000,45.645,45.9203,45.645,45.9203,37581,0
+BRNY.US,D,20250807,000000,46.12,46.12,45.39,45.5009,5157,0
+BRNY.US,D,20250808,000000,45.7577,45.86,45.7577,45.8068,1449,0
+BRNY.US,D,20250811,000000,45.94,45.9746,45.74,45.74,13121,0
+BRNY.US,D,20250812,000000,45.89,46.38,45.89,46.3623,2823,0
+BRNY.US,D,20250813,000000,46.5,46.5137,46.4,46.5137,16383,0
+BRNY.US,D,20250814,000000,46.121,46.4,46.121,46.3831,7305,0
+BRNY.US,D,20250815,000000,46.2,46.2,46.0914,46.0914,7369,0
+BRNY.US,D,20250818,000000,46.03,46.1224,46.01,46.1224,4595,0
+BRNY.US,D,20250819,000000,46,46,45.7445,45.7445,13716,0
+BRNY.US,D,20250820,000000,45.46,45.817,45.46,45.817,15150,0
+BRNY.US,D,20250821,000000,45.59,45.73,45.59,45.6862,11084,0
+BRNY.US,D,20250822,000000,46.29,46.3,46.2218,46.2218,3673,0
+BRNY.US,D,20250825,000000,46.241,46.29,46.1387,46.1387,24022,0
+BRNY.US,D,20250826,000000,46.26,46.3752,46.24,46.3752,17471,0
+BRNY.US,D,20250827,000000,46.4173,46.4791,46.4,46.4532,4945,0
+BRNY.US,D,20250828,000000,46.41,46.5711,46.41,46.5711,9887,0
+BRNY.US,D,20250829,000000,46.47,46.47,46.2073,46.2414,2398,0
+BRNY.US,D,20250902,000000,45.87,46.0497,45.87,46.0497,7070,0
+BRNY.US,D,20250903,000000,46.3,46.3123,46.1173,46.3123,4298,0
+BRNY.US,D,20250904,000000,46.5,46.8696,46.5,46.8696,4189,0
+BRNY.US,D,20250905,000000,46.88,46.88,46.4403,46.6129,3296,0
+BRNY.US,D,20250908,000000,46.75,46.8062,46.69,46.7019,11961,0
+BRNY.US,D,20250909,000000,46.73,46.9112,46.73,46.9112,4859,0
+BRNY.US,D,20250910,000000,46.9,46.943,46.79,46.8913,9243,0
+BRNY.US,D,20250911,000000,47.37,47.4553,47.3526,47.4553,6122,0
+BRNY.US,D,20250912,000000,47.3175,47.429,47.2938,47.2938,8080,0
+BRNY.US,D,20250915,000000,47.580176,47.64,47.57,47.6085,12287,0
+BRNY.US,D,20250916,000000,47.381,47.519,47.3748,47.4809,3502,0
+BRNY.US,D,20250917,000000,47.5,47.55,47.47,47.5002,11665,0
+BRNY.US,D,20250918,000000,47.83,48.11,47.83,48.0415,4437,0
+BRNY.US,D,20250919,000000,48.13,48.23,48.13,48.2028,9270,0
+BRNY.US,D,20250922,000000,48.1,48.3659,48.1,48.3659,7306,0
+BRNY.US,D,20250923,000000,48.37,48.5,48.18,48.2292,5715,0
+BRNY.US,D,20250924,000000,48.2928,48.3172,48.06,48.1525,22573,0
+BRNY.US,D,20250925,000000,47.84,47.975,47.64,47.9226,22857,0
+BRNY.US,D,20250926,000000,48.18,48.2258,47.9001,48.2258,2194,0
+BRNY.US,D,20250929,000000,48.4,48.4,48.21,48.2525,6404,0
+BRNY.US,D,20250930,000000,48.26,48.412,48.031,48.412,17362,0
+BRNY.US,D,20251001,000000,48.365,48.5,48.365,48.4994,9168,0
+BRNY.US,D,20251002,000000,48.47,48.72,48.43,48.7075,16047,0
+BRNY.US,D,20251003,000000,48.781,48.9,48.68,48.6841,4617,0
+BRNY.US,D,20251006,000000,48.81,49.05,48.8,48.9415,7351,0
+BRNY.US,D,20251007,000000,48.64,48.64,48.5938,48.5938,10767,0
+BRNY.US,D,20251008,000000,48.86,48.99,48.86,48.9539,4135,0
+BRNY.US,D,20251009,000000,48.8,48.87,48.695,48.7457,4980,0
+BRNY.US,D,20251010,000000,47.74,47.8,47.27,47.28,11173,0
+BRNY.US,D,20251013,000000,47.69,48.02,47.69,47.9107,5912,0
+BRNY.US,D,20251014,000000,47.38,48.18,47.38,48.0016,10841,0
+BRNY.US,D,20251015,000000,48.3862,48.425,48.07,48.1377,10765,0
+BRNY.US,D,20251016,000000,48.17,48.1701,47.45,47.6547,4713,0
+BRNY.US,D,20251017,000000,47.65,47.9298,47.65,47.9298,13128,0
+BRNY.US,D,20251020,000000,48.561,48.675,48.5204,48.5837,2512,0
+BRNY.US,D,20251021,000000,48.58,48.68,48.57,48.6627,7473,0
+BRNY.US,D,20251022,000000,48.4187,48.4187,48.07,48.2691,3634,0
+BRNY.US,D,20251023,000000,48.37,48.588,48.37,48.4484,5137,0
+BRNY.US,D,20251024,000000,48.865,49,48.865,48.8846,14633,0
+BRNY.US,D,20251027,000000,49.46,49.52,49.37,49.4877,12115,0
+BRNY.US,D,20251028,000000,49.59,49.76,49.5375,49.6563,20650,0
+BRNY.US,D,20251029,000000,49.58,49.6431,49.36,49.4249,8980,0
+BRNY.US,D,20251030,000000,49.12,49.1815,48.7082,48.7082,4031,0
+BRNY.US,D,20251031,000000,48.7205,48.96,48.7205,48.9308,3165,0
+BRNY.US,D,20251103,000000,49.01,49.18,48.92,49.1596,15344,0
+BRNY.US,D,20251104,000000,48.55,48.998,48.55,48.6144,25891,0
+BRNY.US,D,20251105,000000,49.15,49.2,49.002,49.002,6170,0
+BRNY.US,D,20251106,000000,48.24,48.53,48.235,48.2456,17589,0
+BRNY.US,D,20251107,000000,48.16,48.72,48.1,48.6866,20965,0
+BRNY.US,D,20251110,000000,49.324,49.6,49.2725,49.5159,8200,0
+BRNY.US,D,20251111,000000,49.39,49.66,49.36,49.5909,8104,0
+BRNY.US,D,20251112,000000,49.87,49.87,49.7144,49.7144,5930,0
+BRNY.US,D,20251113,000000,49.6,49.65,48.83,48.8785,8842,0
+BRNY.US,D,20251114,000000,48.5192,49.05,48.5192,48.7147,5696,0
+BRNY.US,D,20251117,000000,48.48,48.6532,47.8,47.9464,14448,0
+BRNY.US,D,20251118,000000,47.67,47.909,47.395,47.6594,12967,0
+BRNY.US,D,20251119,000000,47.6838,47.87,47.51,47.6745,29508,0
+BRNY.US,D,20251120,000000,48.6,48.6,46.8864,46.8864,12220,0
+BRNY.US,D,20251121,000000,47.13,48.07,47.1015,47.6832,8830,0
+BRNY.US,D,20251124,000000,48.1,48.5099,48,48.4502,16038,0
+BRNY.US,D,20251125,000000,48.825,49.0473,48.7,49.0473,10871,0
+BRNY.US,D,20251126,000000,49.42,49.6,49.403,49.403,21888,0
+BRNY.US,D,20251128,000000,49.66,49.66,49.59,49.6322,5087,0
+BRNY.US,D,20251201,000000,49.6,49.81,49.5122,49.5122,4714,0
+BRNY.US,D,20251202,000000,49.7962,49.83,49.6663,49.6841,32964,0
+BRNY.US,D,20251203,000000,49.66,49.729,49.6,49.6289,13685,0
+BRNY.US,D,20251204,000000,49.83,49.895,49.73,49.7993,12283,0
+BRNY.US,D,20251205,000000,49.97,50.19,49.97,50.0116,6784,0
+BRNY.US,D,20251208,000000,50.01,50.04,49.81,49.8251,13011,0
+BRNY.US,D,20251209,000000,49.89,50.085,49.89,49.9209,4932,0
+BRNY.US,D,20251210,000000,49.9441,50.3882,49.9441,50.3882,38951,0
+BRNY.US,D,20251211,000000,50.48,50.75,50.4,50.7034,34623,0
+BRNY.US,D,20251212,000000,50.85,50.85,50.0925,50.0925,4343,0
+BRNY.US,D,20251215,000000,50.39,50.39,50.1302,50.2094,3799,0
+BRNY.US,D,20251216,000000,50.2348,50.28,49.99,50.1511,11832,0
+BRNY.US,D,20251217,000000,50.1394,50.2,49.6039,49.6039,10943,0
+BRNY.US,D,20251218,000000,50.39,50.39,50.0869,50.0869,10060,0
+BRNY.US,D,20251219,000000,50.47,50.6599,50.4201,50.6001,10599,0
+BRNY.US,D,20251222,000000,50.82,50.91,50.82,50.9058,5849,0
+BRNY.US,D,20251223,000000,50.95,51.06,50.9399,51.0125,71276,0
+BRNY.US,D,20251224,000000,50.98,51.17,50.95,51.1364,26805,0
+BRNY.US,D,20251226,000000,51.15,51.21,51.04,51.1099,2322,0
+BRNY.US,D,20251229,000000,50.97,50.98,50.7932,50.9125,13679,0
+BRNY.US,D,20251230,000000,50.9,50.935,50.8,50.821,15071,0
+BRNY.US,D,20251231,000000,50.8,50.8,50.4477,50.4477,6580,0
+BRNY.US,D,20260102,000000,50.76,50.76,50.44,50.7167,27226,0
+BRNY.US,D,20260105,000000,51.19,51.35,51.19,51.2389,41460,0
+BRNY.US,D,20260106,000000,51.45,51.74,51.36,51.7047,39759,0
+BRNY.US,D,20260107,000000,51.62,51.69,51.49,51.4905,21595,0
+BRNY.US,D,20260108,000000,51.4,51.42,51.33,51.4059,4716,0
+BRNY.US,D,20260109,000000,51.62,51.77,51.51,51.6388,40350,0
+BRNY.US,D,20260112,000000,51.349,51.59,51.349,51.4862,11655,0
+BRNY.US,D,20260113,000000,51.62,51.62,51.3,51.3541,14297,0
+BRNY.US,D,20260114,000000,50.99,51.02,50.8,50.9941,11621,0
+BRNY.US,D,20260115,000000,51.42,51.55,51.23,51.2394,14155,0
+BRNY.US,D,20260116,000000,51.4,51.4,51.1188,51.1188,11568,0
+BRNY.US,D,20260120,000000,50.43,50.72,50.12,50.1478,35585,0
+BRNY.US,D,20260121,000000,50.46,51.09,50.46,50.9403,74745,0
+BRNY.US,D,20260122,000000,51.431,51.67,51.33,51.3892,28522,0
+BRNY.US,D,20260123,000000,51.37,51.37,51.13,51.16,47374,0
+BRNY.US,D,20260126,000000,51.48,51.58,51.42,51.4772,22731,0
+BRNY.US,D,20260127,000000,51.72,51.89,51.72,51.8633,8275,0
+BRNY.US,D,20260128,000000,51.96,52.14,51.66,51.7099,12482,0
+BRNY.US,D,20260129,000000,51.77,52.04,51.41,51.9858,17963,0
+BRNY.US,D,20260130,000000,51.76,51.84,51.18,51.3453,12487,0
+BRNY.US,D,20260202,000000,51.18,51.81,51.18,51.7597,7179,0
+BRNY.US,D,20260203,000000,51.84,51.84,50.41,50.7106,10630,0
+BRNY.US,D,20260204,000000,50.47,50.76,50.28,50.6241,13974,0
+BRNY.US,D,20260205,000000,50.38,50.58,49.95,50.1675,10561,0
+BRNY.US,D,20260206,000000,50.5522,51.08,50.5522,51.06,5824,0
+BRNY.US,D,20260209,000000,51.0634,51.44,51.05,51.3018,9682,0
+BRNY.US,D,20260210,000000,51.16,51.34,51.04,51.053,11572,0
+BRNY.US,D,20260211,000000,51.22,51.22,50.72,50.8873,24145,0
+BRNY.US,D,20260212,000000,51.16,51.16,50.063,50.0822,11065,0
+BRNY.US,D,20260213,000000,49.95,50.2314,49.64,50.0062,10600,0
+BRNY.US,D,20260217,000000,50.04,50.24,49.7792,50.0605,23366,0
+BRNY.US,D,20260218,000000,50.19,50.6,50.19,50.37,9030,0

daily/us/nasdaq etfs/bscp.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/bsjx.us.txt ADDED Viewed

	@@ -0,0 +1,142 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJX.US,D,20250612,000000,25.115,25.115,25.115,25.115,41,0
+BSJX.US,D,20250613,000000,25.1,25.1,25.075,25.075,104,0
+BSJX.US,D,20250616,000000,25.11,25.11,25.11,25.11,2311,0
+BSJX.US,D,20250623,000000,25.23,25.24,25.21,25.23,6057,0
+BSJX.US,D,20250625,000000,25.3,25.3379,25.3,25.3379,2052,0
+BSJX.US,D,20250626,000000,25.35,25.41,25.335,25.41,1858,0
+BSJX.US,D,20250630,000000,25.5,25.5,25.49,25.49,191,0
+BSJX.US,D,20250702,000000,25.4392,25.5,25.4392,25.485,1070,0
+BSJX.US,D,20250703,000000,25.5,25.5,25.5,25.5,489,0
+BSJX.US,D,20250707,000000,25.47,25.47,25.39,25.39,222,0
+BSJX.US,D,20250708,000000,25.3497,25.35,25.33,25.33,1131,0
+BSJX.US,D,20250709,000000,25.42,25.43,25.4166,25.4166,303,0
+BSJX.US,D,20250710,000000,25.38,25.4196,25.38,25.4,1313,0
+BSJX.US,D,20250714,000000,25.34,25.38,25.34,25.37,824,0
+BSJX.US,D,20250715,000000,25.34,25.34,25.275,25.275,576,0
+BSJX.US,D,20250717,000000,25.34,25.34,25.325,25.325,101,0
+BSJX.US,D,20250724,000000,25.35,25.36,25.325,25.325,2382,0
+BSJX.US,D,20250725,000000,25.36,25.36,25.36,25.36,276,0
+BSJX.US,D,20250729,000000,25.37,25.45,25.3593,25.395,4335,0
+BSJX.US,D,20250730,000000,25.375,25.375,25.315,25.325,722,0
+BSJX.US,D,20250731,000000,25.315,25.38,25.31,25.3184,5844,0
+BSJX.US,D,20250801,000000,25.31,25.34,25.31,25.34,1001,0
+BSJX.US,D,20250804,000000,25.44,25.44,25.43,25.4367,512,0
+BSJX.US,D,20250805,000000,25.43,25.45,25.43,25.433,650,0
+BSJX.US,D,20250806,000000,25.4,25.43,25.4,25.43,151,0
+BSJX.US,D,20250811,000000,25.42,25.42,25.41,25.41,350,0
+BSJX.US,D,20250819,000000,25.3554,25.3554,25.355,25.355,546,0
+BSJX.US,D,20250820,000000,25.35,25.35,25.345,25.345,121,0
+BSJX.US,D,20250826,000000,25.52,25.52,25.52,25.52,2746,0
+BSJX.US,D,20250827,000000,25.52,25.56,25.52,25.56,1143,0
+BSJX.US,D,20250828,000000,25.57,25.58,25.55,25.55,1020,0
+BSJX.US,D,20250902,000000,25.44,25.47,25.429,25.47,2691,0
+BSJX.US,D,20250903,000000,25.55,25.56,25.55,25.555,464,0
+BSJX.US,D,20250904,000000,25.6,25.68,25.59,25.6,2327,0
+BSJX.US,D,20250905,000000,25.65,25.65,25.65,25.65,105,0
+BSJX.US,D,20250909,000000,25.59,25.66,25.59,25.635,1601,0
+BSJX.US,D,20250910,000000,25.677,25.7,25.6663,25.6663,1048,0
+BSJX.US,D,20250911,000000,25.73,25.73,25.7192,25.72,508,0
+BSJX.US,D,20250912,000000,25.71,25.72,25.71,25.72,163,0
+BSJX.US,D,20250915,000000,25.79,25.79,25.7858,25.7858,318,0
+BSJX.US,D,20250916,000000,25.89,25.89,25.78,25.79,1292,0
+BSJX.US,D,20250917,000000,25.78,25.8,25.735,25.735,1450,0
+BSJX.US,D,20250918,000000,25.81,25.88,25.7935,25.8,2484,0
+BSJX.US,D,20250922,000000,25.7,25.7,25.58,25.665,4302,0
+BSJX.US,D,20250923,000000,25.69,25.69,25.655,25.655,449,0
+BSJX.US,D,20250924,000000,25.65,25.65,25.61,25.61,926,0
+BSJX.US,D,20250925,000000,25.5446,25.5594,25.53,25.53,412,0
+BSJX.US,D,20250926,000000,25.54,25.5797,25.54,25.565,923,0
+BSJX.US,D,20250929,000000,25.6255,25.644,25.6255,25.6369,5333,0
+BSJX.US,D,20250930,000000,25.62,25.62,25.6,25.62,560,0
+BSJX.US,D,20251001,000000,25.65,25.67,25.6451,25.665,1884,0
+BSJX.US,D,20251002,000000,25.68,25.7392,25.664,25.715,9164,0
+BSJX.US,D,20251003,000000,25.6541,25.66,25.6541,25.66,251,0
+BSJX.US,D,20251006,000000,25.665,25.68,25.665,25.675,3060,0
+BSJX.US,D,20251007,000000,25.645,25.645,25.63,25.635,939,0
+BSJX.US,D,20251008,000000,25.61,25.61,25.48,25.565,2810,0
+BSJX.US,D,20251009,000000,25.48,25.51,25.47,25.495,1672,0
+BSJX.US,D,20251010,000000,25.39,25.39,25.3531,25.3531,1325,0
+BSJX.US,D,20251013,000000,25.51,25.515,25.5099,25.515,545,0
+BSJX.US,D,20251014,000000,25.44,25.535,25.42,25.535,2189,0
+BSJX.US,D,20251015,000000,25.6,25.67,25.6,25.635,1395,0
+BSJX.US,D,20251016,000000,25.56,25.58,25.555,25.555,375,0
+BSJX.US,D,20251017,000000,25.5599,25.585,25.5599,25.585,1321,0
+BSJX.US,D,20251020,000000,25.53,25.575,25.515,25.545,10117,0
+BSJX.US,D,20251021,000000,25.54,25.56,25.505,25.505,7004,0
+BSJX.US,D,20251022,000000,25.52,25.52,25.45,25.505,1824,0
+BSJX.US,D,20251023,000000,25.52,25.58,25.5,25.545,9804,0
+BSJX.US,D,20251024,000000,25.57,25.6203,25.5699,25.6203,3507,0
+BSJX.US,D,20251027,000000,25.68,25.7299,25.66,25.7197,5867,0
+BSJX.US,D,20251028,000000,25.6899,25.6899,25.65,25.675,2730,0
+BSJX.US,D,20251029,000000,25.61,25.62,25.58,25.58,1887,0
+BSJX.US,D,20251030,000000,25.555,25.555,25.515,25.515,2302,0
+BSJX.US,D,20251031,000000,25.56,25.56,25.525,25.525,504,0
+BSJX.US,D,20251103,000000,25.46,25.47,25.46,25.46,1436,0
+BSJX.US,D,20251104,000000,25.4,25.45,25.4,25.4374,3239,0
+BSJX.US,D,20251105,000000,25.46,25.54,25.46,25.46,422,0
+BSJX.US,D,20251106,000000,25.4516,25.49,25.4499,25.47,1191,0
+BSJX.US,D,20251107,000000,25.49,25.5012,25.49,25.5012,546,0
+BSJX.US,D,20251110,000000,25.58,25.64,25.58,25.64,2917,0
+BSJX.US,D,20251111,000000,25.67,25.71,25.6666,25.6853,4278,0
+BSJX.US,D,20251113,000000,25.5355,25.5355,25.47,25.49,1371,0
+BSJX.US,D,20251114,000000,25.54,25.55,25.505,25.505,5297,0
+BSJX.US,D,20251117,000000,25.48,25.54,25.4305,25.4305,1014,0
+BSJX.US,D,20251120,000000,25.55,25.55,25.4203,25.4203,159,0
+BSJX.US,D,20251121,000000,25.48,25.555,25.475,25.53,2612,0
+BSJX.US,D,20251124,000000,25.41,25.42,25.4099,25.42,3465,0
+BSJX.US,D,20251125,000000,25.509,25.535,25.509,25.535,318,0
+BSJX.US,D,20251126,000000,25.53,25.62,25.527,25.61,3751,0
+BSJX.US,D,20251128,000000,25.62,25.62,25.6093,25.6093,984,0
+BSJX.US,D,20251201,000000,25.5674,25.569,25.5674,25.569,444,0
+BSJX.US,D,20251203,000000,25.62,25.67,25.62,25.66,2880,0
+BSJX.US,D,20251204,000000,25.6,25.62,25.6,25.62,310,0
+BSJX.US,D,20251205,000000,25.6399,25.6399,25.63,25.63,1139,0
+BSJX.US,D,20251208,000000,25.64,25.64,25.5696,25.5696,2033,0
+BSJX.US,D,20251209,000000,25.57,25.57,25.53,25.545,3062,0
+BSJX.US,D,20251210,000000,25.5,25.645,25.5,25.645,2405,0
+BSJX.US,D,20251211,000000,25.61,25.66,25.6,25.635,4305,0
+BSJX.US,D,20251212,000000,25.594,25.6092,25.57,25.59,14683,0
+BSJX.US,D,20251215,000000,25.6,25.62,25.6,25.61,6063,0
+BSJX.US,D,20251217,000000,25.61,25.62,25.55,25.5851,15266,0
+BSJX.US,D,20251218,000000,25.65,25.77,25.62,25.6468,9993,0
+BSJX.US,D,20251219,000000,25.68,25.7,25.625,25.625,23627,0
+BSJX.US,D,20251222,000000,25.49,25.49,25.324,25.385,4192,0
+BSJX.US,D,20251223,000000,25.36,25.44,25.36,25.434,17802,0
+BSJX.US,D,20251224,000000,25.41,25.46,25.41,25.4567,1725,0
+BSJX.US,D,20251226,000000,25.46,25.5,25.4437,25.45,8394,0
+BSJX.US,D,20251229,000000,25.53,25.53,25.44,25.4779,4585,0
+BSJX.US,D,20251230,000000,25.48,25.56,25.4799,25.5006,9544,0
+BSJX.US,D,20251231,000000,25.48,25.48,25.445,25.445,1594,0
+BSJX.US,D,20260102,000000,25.45,25.4558,25.44,25.4558,2780,0
+BSJX.US,D,20260105,000000,25.54,25.54,25.53,25.53,484,0
+BSJX.US,D,20260106,000000,25.5197,25.61,25.5197,25.535,7156,0
+BSJX.US,D,20260107,000000,25.53,25.54,25.52,25.52,14981,0
+BSJX.US,D,20260108,000000,25.51,25.58,25.5099,25.525,6416,0
+BSJX.US,D,20260109,000000,25.555,25.61,25.555,25.565,2972,0
+BSJX.US,D,20260112,000000,25.53,25.61,25.53,25.6,24614,0
+BSJX.US,D,20260113,000000,25.589,25.6,25.5699,25.5949,6430,0
+BSJX.US,D,20260114,000000,25.53,25.59,25.53,25.585,3380,0
+BSJX.US,D,20260115,000000,25.59,25.6,25.56,25.585,2917,0
+BSJX.US,D,20260116,000000,25.6,25.71,25.59,25.6046,7524,0
+BSJX.US,D,20260120,000000,25.43,25.43,25.36,25.3927,7272,0
+BSJX.US,D,20260121,000000,25.42,25.51,25.42,25.44,1663,0
+BSJX.US,D,20260122,000000,25.4899,25.54,25.4744,25.485,8457,0
+BSJX.US,D,20260123,000000,25.49,25.51,25.4692,25.4727,6250,0
+BSJX.US,D,20260126,000000,25.52,25.52,25.45,25.4762,4009,0
+BSJX.US,D,20260127,000000,25.51,25.57,25.51,25.51,5216,0
+BSJX.US,D,20260128,000000,25.48,25.48,25.46,25.46,935,0
+BSJX.US,D,20260129,000000,25.47,25.49,25.46,25.4699,1265,0
+BSJX.US,D,20260130,000000,25.47,25.5,25.44,25.5,1672,0
+BSJX.US,D,20260202,000000,25.5,25.55,25.495,25.51,4403,0
+BSJX.US,D,20260203,000000,25.57,25.57,25.4591,25.5124,7583,0
+BSJX.US,D,20260204,000000,25.49,25.56,25.47,25.485,4792,0
+BSJX.US,D,20260205,000000,25.465,25.525,25.465,25.49,3977,0
+BSJX.US,D,20260206,000000,25.53,25.58,25.525,25.58,6986,0
+BSJX.US,D,20260209,000000,25.57,25.62,25.57,25.595,2261,0
+BSJX.US,D,20260210,000000,25.64,25.64,25.58,25.58,2130,0
+BSJX.US,D,20260211,000000,25.58,25.59,25.58,25.59,418,0
+BSJX.US,D,20260212,000000,25.61,25.75,25.5799,25.58,11172,0
+BSJX.US,D,20260213,000000,25.59,25.67,25.585,25.61,3474,0
+BSJX.US,D,20260217,000000,25.61,25.62,25.575,25.585,6929,0
+BSJX.US,D,20260218,000000,25.6,25.665,25.6,25.65,7140,0

daily/us/nasdaq etfs/bsmu.us.txt ADDED Viewed

	@@ -0,0 +1,1223 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMU.US,D,20201013,000000,24.3436,24.3436,24.3188,24.3188,156.92535854021,0
+BSMU.US,D,20201014,000000,24.2939,24.3188,24.2939,24.3188,163.96688103881,0
+BSMU.US,D,20201015,000000,24.3734,24.3734,24.3386,24.3386,150.88976782712,0
+BSMU.US,D,20201016,000000,24.3536,24.3833,24.3536,24.3685,272.60751387433,0
+BSMU.US,D,20201020,000000,24.3734,24.3734,24.3386,24.3386,100.59317855141,0
+BSMU.US,D,20201026,000000,24.3536,24.3536,24.3536,24.3536,105.62283747898,0
+BSMU.US,D,20201102,000000,24.3565,24.3635,24.3088,24.3088,3695.7933799789,0
+BSMU.US,D,20201119,000000,25.0047,25.0137,24.9798,24.9798,459.71082597996,0
+BSMU.US,D,20201120,000000,25.0822,25.0822,25.0474,25.0474,795.69204234168,0
+BSMU.US,D,20201124,000000,24.9461,24.9758,24.9461,24.9758,761.49036163419,0
+BSMU.US,D,20201211,000000,25.2104,25.2104,25.1856,25.2035,6287.0736594633,0
+BSMU.US,D,20201214,000000,25.2055,25.2055,25.2055,25.2055,423.49728170145,0
+BSMU.US,D,20201216,000000,25.1807,25.1807,25.1807,25.1807,11.065249640655,0
+BSMU.US,D,20201218,000000,25.2005,25.2005,25.2005,25.2005,2.0118635710282,0
+BSMU.US,D,20201222,000000,25.2602,25.2701,25.2552,25.2552,2006.8339121007,0
+BSMU.US,D,20201231,000000,25.2502,25.2502,25.2502,25.2502,2.0118635710282,0
+BSMU.US,D,20210105,000000,25.3596,25.3596,25.3297,25.3297,610.60059380707,0
+BSMU.US,D,20210106,000000,25.3049,25.3297,25.2949,25.2949,639.77261558698,0
+BSMU.US,D,20210107,000000,25.3297,25.3297,25.2701,25.2701,1926.3593692596,0
+BSMU.US,D,20210108,000000,25.2492,25.2701,25.1657,25.1657,2123.5219992203,0
+BSMU.US,D,20210111,000000,25.1518,25.1906,25.1518,25.1657,511.01334704117,0
+BSMU.US,D,20210112,000000,25.2104,25.2204,25.1657,25.1657,1108.5368276366,0
+BSMU.US,D,20210113,000000,25.1906,25.28,25.1647,25.2254,84760.818179206,0
+BSMU.US,D,20210114,000000,25.2304,25.2402,25.2154,25.2154,469.7701438351,0
+BSMU.US,D,20210115,000000,25.2552,25.2701,25.2354,25.2354,4405.9812205519,0
+BSMU.US,D,20210119,000000,25.2651,25.2651,25.2602,25.2602,1098.4775097814,0
+BSMU.US,D,20210120,000000,25.2751,25.2751,25.2502,25.2502,536.16164167903,0
+BSMU.US,D,20210121,000000,25.3149,25.3149,25.29,25.29,3573.0697021462,0
+BSMU.US,D,20210122,000000,25.3247,25.3247,25.3049,25.3049,198.16856174628,0
+BSMU.US,D,20210125,000000,25.3745,25.3844,25.3546,25.3546,6690.4523054545,0
+BSMU.US,D,20210126,000000,25.3247,25.4142,25.3149,25.3894,3270.2842347064,0
+BSMU.US,D,20210127,000000,25.4729,25.4729,25.4382,25.4382,245.44735566545,0
+BSMU.US,D,20210128,000000,25.4342,25.4829,25.4342,25.448,1795.5882371427,0
+BSMU.US,D,20210201,000000,25.443,25.4928,25.4342,25.4679,2015.8872981704,0
+BSMU.US,D,20210205,000000,25.4829,25.5325,25.4829,25.4878,464.74048490753,0
+BSMU.US,D,20210208,000000,25.5425,25.5425,25.5027,25.5027,388.28966920845,0
+BSMU.US,D,20210210,000000,25.5922,25.6022,25.5722,25.5722,1948.4898685409,0
+BSMU.US,D,20210211,000000,25.6121,25.6309,25.5972,25.5972,3813.4873988841,0
+BSMU.US,D,20210212,000000,25.6309,25.6309,25.5872,25.5872,832.91151840569,0
+BSMU.US,D,20210217,000000,25.5127,25.5127,25.4878,25.4878,295.74394494115,0
+BSMU.US,D,20210219,000000,25.2254,25.2304,25.2005,25.2005,998.89026301553,0
+BSMU.US,D,20210222,000000,24.9997,24.9997,24.956,24.956,308.82105815284,0
+BSMU.US,D,20210225,000000,24.6131,24.6229,24.5593,24.5891,6004.4068277338,0
+BSMU.US,D,20210226,000000,24.4947,24.6528,24.4251,24.6428,2748.2056380246,0
+BSMU.US,D,20210301,000000,24.6131,24.6131,24.6131,24.6131,327.93376207761,0
+BSMU.US,D,20210302,000000,24.6328,24.6428,24.6179,24.6179,1297.6520033132,0
+BSMU.US,D,20210303,000000,24.6428,24.6528,24.6179,24.6179,708.17597700195,0
+BSMU.US,D,20210304,000000,24.6528,24.6528,24.6279,24.6279,103.61097390795,0
+BSMU.US,D,20210305,000000,24.6826,24.6925,24.6776,24.6776,2827.6742490803,0
+BSMU.US,D,20210308,000000,24.7314,24.7314,24.6727,24.6975,655.86752415521,0
+BSMU.US,D,20210310,000000,24.9112,24.9112,24.8864,24.8864,231.36431066825,0
+BSMU.US,D,20210311,000000,24.951,24.951,24.9261,24.9261,312.84478529489,0
+BSMU.US,D,20210312,000000,24.8615,24.8615,24.8367,24.8367,417.46169098836,0
+BSMU.US,D,20210315,000000,24.9311,24.9411,24.8964,24.8964,11458.568968791,0
+BSMU.US,D,20210316,000000,24.9112,24.9112,24.8864,24.8864,401.36678242013,0
+BSMU.US,D,20210317,000000,24.8914,24.9014,24.8714,24.8714,822.85220055055,0
+BSMU.US,D,20210318,000000,24.7124,24.7124,24.7124,24.7124,612.6124573781,0
+BSMU.US,D,20210319,000000,24.7124,24.7124,24.6925,24.6975,392.31339635051,0
+BSMU.US,D,20210323,000000,24.7521,24.792,24.7521,24.7671,1084.3944647842,0
+BSMU.US,D,20210324,000000,24.7821,24.8118,24.7821,24.787,445.62778098276,0
+BSMU.US,D,20210329,000000,24.8297,24.8297,24.8068,24.8068,305.80326279629,0
+BSMU.US,D,20210330,000000,24.8118,24.8118,24.8118,24.8118,129.76520033132,0
+BSMU.US,D,20210331,000000,24.8317,24.8317,24.791,24.791,896.28522089309,0
+BSMU.US,D,20210405,000000,24.8814,24.9014,24.8664,24.8664,6226.7177523324,0
+BSMU.US,D,20210406,000000,24.9102,24.9112,24.8864,24.8864,2299.5600616852,0
+BSMU.US,D,20210407,000000,24.9311,24.961,24.9261,24.9261,2341.8091966769,0
+BSMU.US,D,20210408,000000,25.0286,25.0286,25.0137,25.0147,432.55066777107,0
+BSMU.US,D,20210409,000000,25.0484,25.0584,25.0236,25.0236,2182.8719745657,0
+BSMU.US,D,20210412,000000,25.0484,25.0684,25.0097,25.0534,2113.4626813652,0
+BSMU.US,D,20210413,000000,25.0584,25.0732,25.0334,25.0732,1009.9555126561,0
+BSMU.US,D,20210414,000000,25.1121,25.1369,25.1121,25.122,1899.1992110507,0
+BSMU.US,D,20210415,000000,25.2959,25.2959,25.2512,25.2512,840.95897268981,0
+BSMU.US,D,20210416,000000,25.2761,25.2761,25.2314,25.2314,2829.6861126513,0
+BSMU.US,D,20210419,000000,25.2064,25.2064,25.1717,25.1717,403.37864599116,0
+BSMU.US,D,20210421,000000,25.1567,25.1975,25.1469,25.1975,527.1082556094,0
+BSMU.US,D,20210422,000000,25.2761,25.2761,25.2711,25.2711,780.60306555896,0
+BSMU.US,D,20210423,000000,25.286,25.3159,25.281,25.3059,21980.615445269,0
+BSMU.US,D,20210426,000000,25.286,25.286,25.286,25.286,397.34305527808,0
+BSMU.US,D,20210428,000000,25.2661,25.2661,25.2412,25.2412,798.70983769822,0
+BSMU.US,D,20210429,000000,25.2164,25.2364,25.1866,25.2064,1793.5763735717,0
+BSMU.US,D,20210430,000000,25.127,25.1965,25.127,25.1617,20032.125576728,0
+BSMU.US,D,20210503,000000,25.1469,25.1965,25.1469,25.1567,5294.2189871608,0
+BSMU.US,D,20210504,000000,25.2064,25.2164,25.2064,25.2064,2388.0820588105,0
+BSMU.US,D,20210505,000000,25.2264,25.2364,25.2214,25.2214,803.73949662579,0
+BSMU.US,D,20210507,000000,25.2661,25.286,25.2512,25.2512,4943.1487940164,0
+BSMU.US,D,20210510,000000,25.2612,25.2612,25.2064,25.2314,1712.0958989451,0
+BSMU.US,D,20210511,000000,25.2064,25.2562,25.2064,25.2214,2686.8437991083,0
+BSMU.US,D,20210512,000000,25.2364,25.2364,25.1767,25.1916,9898.368769459,0
+BSMU.US,D,20210513,000000,25.1965,25.2264,25.1916,25.2064,5950.0865113161,0
+BSMU.US,D,20210514,000000,25.2364,25.2364,25.2114,25.2114,6446.0108815745,0
+BSMU.US,D,20210517,000000,25.1767,25.2462,25.1767,25.2114,2619.4463694788,0
+BSMU.US,D,20210518,000000,25.2114,25.2114,25.2114,25.2114,287.69649065704,0
+BSMU.US,D,20210519,000000,25.2114,25.2462,25.1866,25.1866,18247.602589227,0
+BSMU.US,D,20210520,000000,25.2661,25.2761,25.2412,25.2412,11576.262987696,0
+BSMU.US,D,20210521,000000,25.2582,25.2761,25.2512,25.2512,1489.7849743464,0
+BSMU.US,D,20210525,000000,25.286,25.3059,25.286,25.3059,688.05734129167,0
+BSMU.US,D,20210527,000000,25.3357,25.3357,25.3009,25.3009,1785.5289192876,0
+BSMU.US,D,20210528,000000,25.3457,25.3556,25.3009,25.3009,14826.428586693,0
+BSMU.US,D,20210601,000000,25.3208,25.3457,25.3208,25.3208,559.29807274586,0
+BSMU.US,D,20210602,000000,25.3457,25.3954,25.3357,25.3605,7439.8714856625,0
+BSMU.US,D,20210603,000000,25.3854,25.3854,25.3556,25.3556,533.14384632249,0
+BSMU.US,D,20210604,000000,25.4352,25.444,25.4302,25.4302,359.11764742855,0
+BSMU.US,D,20210608,000000,25.459,25.4938,25.459,25.4789,2245.2397452675,0
+BSMU.US,D,20210609,000000,25.5732,25.6131,25.5485,25.5882,3507.6841360877,0
+BSMU.US,D,20210610,000000,25.6429,25.6429,25.6181,25.6181,1116.5842819207,0
+BSMU.US,D,20210617,000000,25.5634,25.5634,25.5285,25.5285,273.61344565985,0
+BSMU.US,D,20210618,000000,25.5435,25.5435,25.5186,25.5186,580.42264024165,0
+BSMU.US,D,20210621,000000,25.5236,25.5236,25.4988,25.4988,1599.4315389675,0
+BSMU.US,D,20210622,000000,25.5037,25.5037,25.4888,25.4888,128.75926854581,0
+BSMU.US,D,20210623,000000,25.4152,25.4252,25.3954,25.3954,3145.5486933027,0
+BSMU.US,D,20210624,000000,25.4352,25.4352,25.4102,25.4102,393.31932813602,0
+BSMU.US,D,20210625,000000,25.4052,25.4052,25.3705,25.3705,1863.9915985577,0
+BSMU.US,D,20210628,000000,25.4639,25.4639,25.4392,25.4392,331.95748921966,0
+BSMU.US,D,20210629,000000,25.4202,25.454,25.4202,25.4202,4747.9980276267,0
+BSMU.US,D,20210701,000000,25.4302,25.4639,25.4302,25.4392,15393.774113722,0
+BSMU.US,D,20210702,000000,25.5037,25.5137,25.4789,25.4789,4703.737029064,0
+BSMU.US,D,20210706,000000,25.5832,25.5832,25.5196,25.5585,456.69303062342,0
+BSMU.US,D,20210709,000000,25.6925,25.6925,25.6628,25.6628,245.44735566545,0
+BSMU.US,D,20210712,000000,25.7025,25.7025,25.6876,25.6876,214.26347031451,0
+BSMU.US,D,20210715,000000,25.7175,25.7265,25.7175,25.7265,295.74394494115,0
+BSMU.US,D,20210716,000000,25.7512,25.7512,25.7225,25.7225,194.14483460422,0
+BSMU.US,D,20210719,000000,25.7959,25.7959,25.7861,25.7861,279.64903637292,0
+BSMU.US,D,20210720,000000,25.7861,25.8208,25.7315,25.7315,4952.2021800861,0
+BSMU.US,D,20210721,000000,25.7801,25.7801,25.6975,25.6975,473.79387097716,0
+BSMU.US,D,20210723,000000,25.7125,25.7125,25.7125,25.7125,102.60504212244,0
+BSMU.US,D,20210727,000000,25.6975,25.7025,25.6628,25.7025,585.45229916923,0
+BSMU.US,D,20210728,000000,25.623,25.623,25.623,25.623,1261.4384590347,0
+BSMU.US,D,20210730,000000,25.6925,25.6925,25.6329,25.6678,843.97676804635,0
+BSMU.US,D,20210803,000000,25.7015,25.7025,25.6778,25.6778,753.44290735008,0
+BSMU.US,D,20210810,000000,25.5832,25.6032,25.5832,25.5832,513.0252106122,0
+BSMU.US,D,20210813,000000,25.5435,25.5634,25.5186,25.5186,706.16411343092,0
+BSMU.US,D,20210816,000000,25.5335,25.5425,25.4988,25.4988,464.74048490753,0
+BSMU.US,D,20210817,000000,25.5335,25.5335,25.4839,25.5037,880.19031232486,0
+BSMU.US,D,20210819,000000,25.5236,25.5236,25.4938,25.4938,364.14730635612,0
+BSMU.US,D,20210820,000000,25.5236,25.5335,25.4948,25.4948,5699.609496723,0
+BSMU.US,D,20210825,000000,25.454,25.454,25.4392,25.4392,821.84626876505,0
+BSMU.US,D,20210826,000000,25.454,25.454,25.4052,25.4252,844.98269983186,0
+BSMU.US,D,20210827,000000,25.4839,25.4839,25.4739,25.4739,360.12357921406,0
+BSMU.US,D,20210830,000000,25.4252,25.449,25.4152,25.449,5193.6258086095,0
+BSMU.US,D,20210907,000000,25.3755,25.3755,25.291,25.291,3409.1028211074,0
+BSMU.US,D,20210910,000000,25.4252,25.4252,25.3556,25.3805,242.42956030891,0
+BSMU.US,D,20210913,000000,25.4102,25.4352,25.4052,25.4052,2083.2847277997,0
+BSMU.US,D,20210915,000000,25.3655,25.3904,25.3655,25.3904,412.43203206079,0
+BSMU.US,D,20210917,000000,25.3705,25.4152,25.3705,25.3854,1336.8833429483,0
+BSMU.US,D,20210920,000000,25.4152,25.444,25.3854,25.4202,1569.2535854021,0
+BSMU.US,D,20210921,000000,25.3655,25.3904,25.3655,25.3904,158.93722211124,0
+BSMU.US,D,20210922,000000,25.3954,25.4152,25.3904,25.3904,1067.2936244305,0
+BSMU.US,D,20210924,000000,25.2562,25.2761,25.2562,25.2761,250.47701459302,0
+BSMU.US,D,20210928,000000,25.1369,25.1369,25.0872,25.122,1195.0469611908,0
+BSMU.US,D,20210930,000000,25.117,25.127,25.0921,25.0921,931.49283338608,0
+BSMU.US,D,20211001,000000,25.1071,25.1071,25.0822,25.0822,517.04893775426,0
+BSMU.US,D,20211005,000000,25.0624,25.0624,25.0424,25.0424,229.35244709722,0
+BSMU.US,D,20211006,000000,25.0674,25.0872,25.0574,25.0574,6980.1606596826,0
+BSMU.US,D,20211007,000000,25.0574,25.0574,25.0186,25.0186,1192.0291658342,0
+BSMU.US,D,20211008,000000,24.9987,24.9987,24.9838,24.9838,564.32773167343,0
+BSMU.US,D,20211013,000000,24.9888,25.0226,24.9888,25.0087,1463.630747923,0
+BSMU.US,D,20211014,000000,24.9987,25.0186,24.9888,25.0186,535.15570989351,0
+BSMU.US,D,20211019,000000,25.0037,25.0276,25.0037,25.0037,1542.0934271932,0
+BSMU.US,D,20211021,000000,24.96,24.96,24.9251,24.9251,1232.2664372548,0
+BSMU.US,D,20211022,000000,24.8954,24.9301,24.8954,24.9151,1482.7434518478,0
+BSMU.US,D,20211025,000000,24.8904,24.95,24.8904,24.9201,2055.1186378053,0
+BSMU.US,D,20211027,000000,25.0087,25.0186,24.9838,24.9838,10464.708364704,0
+BSMU.US,D,20211028,000000,24.9788,25.0087,24.9699,24.9838,2026.952547811,0
+BSMU.US,D,20211029,000000,25.0186,25.0474,24.9788,25.0276,1925.3534374741,0
+BSMU.US,D,20211101,000000,25.0276,25.0276,25.0037,25.0037,917.40978838889,0
+BSMU.US,D,20211103,000000,25.0524,25.0772,25.0524,25.0524,2032.988138524,0
+BSMU.US,D,20211108,000000,25.2264,25.2264,25.2064,25.2064,192.1329710332,0
+BSMU.US,D,20211110,000000,25.3457,25.3457,25.2959,25.2959,1189.0113704777,0
+BSMU.US,D,20211115,000000,25.3139,25.3159,25.2761,25.2761,3785.3213088897,0
+BSMU.US,D,20211116,000000,25.3059,25.3059,25.2412,25.2412,967.70637766459,0
+BSMU.US,D,20211117,000000,25.1975,25.2412,25.1975,25.2412,620.65991166221,0
+BSMU.US,D,20211118,000000,25.2661,25.2661,25.2412,25.2412,672.96836450895,0
+BSMU.US,D,20211119,000000,25.3159,25.3257,25.281,25.281,6562.6989686941,0
+BSMU.US,D,20211122,000000,25.2959,25.2959,25.2364,25.2364,2283.4651531171,0
+BSMU.US,D,20211124,000000,25.2462,25.2661,25.2314,25.2314,3726.9772653298,0
+BSMU.US,D,20211129,000000,25.3457,25.3457,25.3257,25.3257,296.74987672666,0
+BSMU.US,D,20211130,000000,25.4052,25.4052,25.3655,25.3705,2166.7770659974,0
+BSMU.US,D,20211202,000000,25.3954,25.4052,25.3755,25.3755,2693.8853216068,0
+BSMU.US,D,20211203,000000,25.4152,25.455,25.4023,25.4302,7208.5071749942,0
+BSMU.US,D,20211206,000000,25.3755,25.3755,25.3705,25.3705,700.12852271784,0
+BSMU.US,D,20211207,000000,25.4749,25.4749,25.3605,25.3605,1856.9500760591,0
+BSMU.US,D,20211208,000000,25.3954,25.4052,25.3705,25.3705,1617.5383111067,0
+BSMU.US,D,20211209,000000,25.3854,25.3954,25.3655,25.3655,709.18190878746,0
+BSMU.US,D,20211210,000000,25.4202,25.4202,25.4202,25.4202,177.04399425048,0
+BSMU.US,D,20211213,000000,25.4649,25.4649,25.455,25.455,1135.6969858455,0
+BSMU.US,D,20211214,000000,25.455,25.455,25.4352,25.4352,405.39050956219,0
+BSMU.US,D,20211215,000000,25.4352,25.455,25.4202,25.4202,2766.3124101638,0
+BSMU.US,D,20211217,000000,25.4749,25.4848,25.445,25.445,3362.8299589737,0
+BSMU.US,D,20211220,000000,25.4749,25.4749,25.4402,25.4402,685.03954593512,0
+BSMU.US,D,20211221,000000,25.4102,25.4352,25.4004,25.4004,4358.7024266327,0
+BSMU.US,D,20211222,000000,25.4649,25.4649,25.445,25.445,356.099852072,0
+BSMU.US,D,20211227,000000,25.455,25.4649,25.4352,25.4352,13791.324779399,0
+BSMU.US,D,20211229,000000,25.455,25.455,25.4252,25.4252,12387.044006821,0
+BSMU.US,D,20211230,000000,25.4649,25.4848,25.4649,25.4848,3361.8240271882,0
+BSMU.US,D,20220103,000000,25.4052,25.4352,25.4052,25.4252,4930.0716808048,0
+BSMU.US,D,20220104,000000,25.4242,25.4252,25.3974,25.3974,2323.7024245376,0
+BSMU.US,D,20220105,000000,25.3954,25.3954,25.3954,25.3954,922.43944731646,0
+BSMU.US,D,20220106,000000,25.3457,25.3457,25.3109,25.3109,5507.4765256898,0
+BSMU.US,D,20220107,000000,25.281,25.281,25.281,25.281,5451.1443457011,0
+BSMU.US,D,20220110,000000,25.2462,25.2462,25.1518,25.1518,4269.174497722,0
+BSMU.US,D,20220111,000000,25.1469,25.1469,25.1051,25.1051,1369.0731600847,0
+BSMU.US,D,20220113,000000,25.0772,25.1469,25.0772,25.1319,7997.1576948373,0
+BSMU.US,D,20220118,000000,25.0077,25.0077,24.9689,24.9808,578.41077667063,0
+BSMU.US,D,20220119,000000,24.9689,24.9689,24.9689,24.9689,626.6955023753,0
+BSMU.US,D,20220120,000000,24.9977,25.0276,24.9738,24.9878,85476.035678707,0
+BSMU.US,D,20220121,000000,24.9878,24.9878,24.9341,24.9341,321.89817136452,0
+BSMU.US,D,20220124,000000,24.8994,24.8994,24.8297,24.8297,5290.1952600188,0
+BSMU.US,D,20220125,000000,24.8247,24.8497,24.8048,24.8048,2819.6267947961,0
+BSMU.US,D,20220126,000000,24.7304,24.7601,24.6328,24.6328,5763.989130996,0
+BSMU.US,D,20220127,000000,24.6508,24.6508,24.6111,24.6111,1809.6712821399,0
+BSMU.US,D,20220131,000000,24.4221,24.442,24.4221,24.4321,788.65051984308,0
+BSMU.US,D,20220201,000000,24.452,24.5066,24.452,24.5066,582.43450381268,0
+BSMU.US,D,20220202,000000,24.6011,24.6209,24.6011,24.6011,1082.3826012132,0
+BSMU.US,D,20220203,000000,24.6408,24.6607,24.6259,24.6259,2272.3999034764,0
+BSMU.US,D,20220204,000000,24.5911,24.5911,24.5613,24.5763,918.4157201744,0
+BSMU.US,D,20220207,000000,24.5613,24.5811,24.5613,24.5811,704.15224985989,0
+BSMU.US,D,20220208,000000,24.5474,24.5474,24.4698,24.4818,2165.7711342119,0
+BSMU.US,D,20220209,000000,24.4818,24.4828,24.4818,24.4818,9136.8784078248,0
+BSMU.US,D,20220210,000000,24.3983,24.3983,24.2879,24.2879,824.86406412158,0
+BSMU.US,D,20220214,000000,24.2233,24.2243,24.105,24.12,5485.3460264085,0
+BSMU.US,D,20220215,000000,24.115,24.115,24.09,24.09,255.50667352059,0
+BSMU.US,D,20220216,000000,24.105,24.105,24.0753,24.0753,358.11171564303,0
+BSMU.US,D,20220217,000000,24.095,24.1696,24.095,24.1696,609.59466202156,0
+BSMU.US,D,20220218,000000,24.1896,24.2143,24.1896,24.1896,286.69055887152,0
+BSMU.US,D,20220223,000000,24.1746,24.1746,24.1249,24.1497,995.87246765899,0
+BSMU.US,D,20220224,000000,24.2929,24.2929,24.2293,24.2293,103.61097390795,0
+BSMU.US,D,20220225,000000,24.2243,24.2243,24.1846,24.1896,377.2244195678,0
+BSMU.US,D,20220228,000000,24.2333,24.2561,24.2243,24.2383,1215.1655969011,0
+BSMU.US,D,20220301,000000,24.2879,24.3277,24.263,24.3277,810.78101912439,0
+BSMU.US,D,20220302,000000,24.3028,24.3028,24.1945,24.2163,2016.8932299559,0
+BSMU.US,D,20220303,000000,24.2433,24.2433,24.1896,24.1896,723.26495378465,0
+BSMU.US,D,20220304,000000,24.105,24.1249,24.105,24.115,1322.800297951,0
+BSMU.US,D,20220307,000000,24.1249,24.1249,24.0653,24.0653,3322.5926875531,0
+BSMU.US,D,20220308,000000,23.8664,23.916,23.8466,23.916,5876.6534909736,0
+BSMU.US,D,20220309,000000,23.8763,23.8763,23.8167,23.8466,1803.6356914269,0
+BSMU.US,D,20220310,000000,23.8067,23.8067,23.7074,23.7472,9843.0425212558,0
+BSMU.US,D,20220311,000000,23.7163,23.7163,23.6527,23.6527,783.62086091551,0
+BSMU.US,D,20220316,000000,23.4002,23.4002,23.3107,23.3754,1169.8986665529,0
+BSMU.US,D,20220317,000000,23.43,23.43,23.4052,23.4052,490.8947113309,0
+BSMU.US,D,20220318,000000,23.4887,23.5185,23.4777,23.4777,5361.6164167903,0
+BSMU.US,D,20220321,000000,23.3306,23.3306,23.2859,23.2909,798.70983769822,0
+BSMU.US,D,20220322,000000,23.2222,23.2512,23.1965,23.1965,5872.6297638314,0
+BSMU.US,D,20220323,000000,23.1516,23.1596,23.1119,23.1596,2607.3751880526,0
+BSMU.US,D,20220324,000000,23.1019,23.1019,23.0582,23.0582,409.41423670425,0
+BSMU.US,D,20220325,000000,23.0225,23.0323,22.9529,22.9826,11938.398430481,0
+BSMU.US,D,20220328,000000,23.0722,23.0722,22.9677,22.9677,593.49975345334,0
+BSMU.US,D,20220329,000000,22.9727,22.9926,22.9479,22.9479,370.1828970692,0
+BSMU.US,D,20220330,000000,22.923,23.0323,22.923,23.0274,834.92338197672,0
+BSMU.US,D,20220331,000000,23.0722,23.0822,23.0145,23.0145,3390.9960489681,0
+BSMU.US,D,20220401,000000,23.0323,23.1219,23.0225,23.0602,16176.389042852,0
+BSMU.US,D,20220404,000000,23.0522,23.1119,23.0522,23.0822,6767.9090529391,0
+BSMU.US,D,20220405,000000,22.9727,22.9727,22.923,22.9279,11410.284243087,0
+BSMU.US,D,20220406,000000,22.7639,22.8236,22.7541,22.7541,10104.584785489,0
+BSMU.US,D,20220407,000000,22.7103,22.7739,22.7103,22.7491,15162.409803055,0
+BSMU.US,D,20220408,000000,22.7053,22.7053,22.6556,22.6556,6628.0845347526,0
+BSMU.US,D,20220411,000000,22.7153,22.7252,22.5721,22.5721,995.87246765899,0
+BSMU.US,D,20220412,000000,22.5861,22.5861,22.5214,22.5214,11355.963926669,0
+BSMU.US,D,20220413,000000,22.5761,22.5959,22.5463,22.5463,7417.7409863812,0
+BSMU.US,D,20220414,000000,22.3872,22.3872,22.3674,22.3674,501.95996097155,0
+BSMU.US,D,20220418,000000,22.3175,22.3175,22.3028,22.3028,172.01433532291,0
+BSMU.US,D,20220419,000000,22.2381,22.2581,22.1288,22.1288,4643.3811219332,0
+BSMU.US,D,20220420,000000,22.1188,22.1785,22.089,22.1388,7478.0968935121,0
+BSMU.US,D,20220421,000000,22.0591,22.0889,21.9995,22.084,10261.510144029,0
+BSMU.US,D,20220422,000000,22.0893,22.1088,21.9995,22.0392,3894.9678735107,0
+BSMU.US,D,20220425,000000,22.0709,22.0791,21.9398,22.0045,7158.2105857185,0
+BSMU.US,D,20220426,000000,22.0492,22.0492,22.0392,22.0392,1375.1087507978,0
+BSMU.US,D,20220427,000000,21.9498,22.0194,21.9299,22.0194,3563.010384291,0
+BSMU.US,D,20220428,000000,21.9001,21.9498,21.9001,21.9466,15665.375695812,0
+BSMU.US,D,20220429,000000,21.905,21.905,21.905,21.905,96.569451409356,0
+BSMU.US,D,20220502,000000,21.8205,21.8205,21.751,21.7858,9205.2817692398,0
+BSMU.US,D,20220503,000000,21.8504,21.8603,21.8305,21.8305,7530.4053463588,0
+BSMU.US,D,20220504,000000,21.713,21.8504,21.713,21.8305,3356.7943682607,0
+BSMU.US,D,20220505,000000,21.6217,21.7162,21.6117,21.7162,27372.409815625,0
+BSMU.US,D,20220506,000000,21.5423,21.6217,21.5423,21.6217,2478.6159195068,0
+BSMU.US,D,20220509,000000,21.577,21.577,21.577,21.577,4.0237271420565,0
+BSMU.US,D,20220510,000000,21.5337,21.6117,21.4677,21.4677,6430.9219047918,0
+BSMU.US,D,20220511,000000,21.4427,21.446,21.403,21.446,916.40385660337,0
+BSMU.US,D,20220512,000000,21.5024,21.5024,21.403,21.403,1230.2545736838,0
+BSMU.US,D,20220513,000000,21.3087,21.3087,21.249,21.249,1239.3079597534,0
+BSMU.US,D,20220516,000000,21.3224,21.3234,21.2541,21.2787,2324.7083563232,0
+BSMU.US,D,20220517,000000,21.244,21.244,21.1894,21.1894,7030.4572489582,0
+BSMU.US,D,20220518,000000,21.1347,21.1644,21.0352,21.0352,3076.1394001022,0
+BSMU.US,D,20220519,000000,21.1844,21.2141,21.1101,21.1844,6409.797337296,0
+BSMU.US,D,20220520,000000,21.244,21.423,21.244,21.3781,6490.2718801371,0
+BSMU.US,D,20220523,000000,21.403,21.432,21.403,21.403,552.25655024726,0
+BSMU.US,D,20220524,000000,21.6714,21.741,21.6714,21.7162,1463.630747923,0
+BSMU.US,D,20220525,000000,22.0194,22.089,22.0194,22.089,2943.3564044143,0
+BSMU.US,D,20220526,000000,22.2381,22.2381,22.1785,22.2232,4154.4982741733,0
+BSMU.US,D,20220527,000000,22.3275,22.3325,22.3077,22.3325,2013.8754345992,0
+BSMU.US,D,20220531,000000,22.4171,22.4568,22.3587,22.3587,1010.9614444417,0
+BSMU.US,D,20220601,000000,22.3762,22.427,22.3574,22.4071,1925.3534374741,0
+BSMU.US,D,20220602,000000,22.4866,22.4866,22.4368,22.4368,2079.2610006577,0
+BSMU.US,D,20220603,000000,22.417,22.427,22.397,22.4029,2864.8937251442,0
+BSMU.US,D,20220606,000000,22.3475,22.3475,22.3225,22.3225,688.05734129167,0
+BSMU.US,D,20220607,000000,22.3475,22.3475,22.2728,22.2728,172.01433532291,0
+BSMU.US,D,20220608,000000,22.2082,22.2581,22.2026,22.2026,15336.436001948,0
+BSMU.US,D,20220609,000000,22.0492,22.0492,21.9995,21.9995,253.49480994956,0
+BSMU.US,D,20220610,000000,21.8802,21.9001,21.8802,21.8852,11626.559576972,0
+BSMU.US,D,20220613,000000,21.6615,21.6615,21.0949,21.1147,14503.524483542,0
+BSMU.US,D,20220614,000000,21.1436,21.1446,21.0999,21.0999,437.58032669865,0
+BSMU.US,D,20220615,000000,21.254,21.254,21.1545,21.1685,1995.7686624601,0
+BSMU.US,D,20220616,000000,21.1545,21.254,21.1391,21.239,5663.3959524446,0
+BSMU.US,D,20220617,000000,21.2639,21.2639,21.1943,21.2262,761.49036163419,0
+BSMU.US,D,20220621,000000,21.25,21.3197,21.1903,21.1952,18613.509952048,0
+BSMU.US,D,20220622,000000,21.3894,21.3993,21.324,21.324,2839.9787507091,0
+BSMU.US,D,20220623,000000,21.4791,21.4791,21.4143,21.4304,7731.611174579,0
+BSMU.US,D,20220624,000000,21.4293,21.5189,21.3894,21.4791,6180.0669136718,0
+BSMU.US,D,20220627,000000,21.4691,21.4791,21.4293,21.4293,3830.1552175405,0
+BSMU.US,D,20220628,000000,21.3745,21.3745,21.3745,21.3745,179.75820239637,0
+BSMU.US,D,20220629,000000,21.5039,21.5487,21.5039,21.5269,3016.7242458028,0
+BSMU.US,D,20220630,000000,21.7479,21.7579,21.6682,21.6782,3722.7019904097,0
+BSMU.US,D,20220701,000000,21.8525,21.8525,21.8525,21.8525,71.300739498001,0
+BSMU.US,D,20220705,000000,21.9968,21.9968,21.962,21.962,589.48639556798,0
+BSMU.US,D,20220706,000000,22.0566,22.0566,21.947,21.972,4154.523370468,0
+BSMU.US,D,20220707,000000,21.9968,21.9968,21.967,21.967,4034.0150783588,0
+BSMU.US,D,20220708,000000,21.947,21.957,21.9072,21.9272,3018.7327173379,0
+BSMU.US,D,20220711,000000,22.0466,22.0715,22.0416,22.0416,4541.1541409854,0
+BSMU.US,D,20220712,000000,22.1263,22.1263,22.105,22.1063,812.42673597018,0
+BSMU.US,D,20220713,000000,21.9968,22.0765,21.9968,22.0466,2952.4531566778,0
+BSMU.US,D,20220714,000000,22.0665,22.0715,22.0665,22.0715,668.8210212066,0
+BSMU.US,D,20220715,000000,22.0765,22.1063,22.0665,22.0665,3095.0546356738,0
+BSMU.US,D,20220718,000000,22.0592,22.0665,22.0592,22.0665,116.2810758416,0
+BSMU.US,D,20220719,000000,22.0665,22.1463,22.0167,22.0442,370925.60528096,0
+BSMU.US,D,20220720,000000,22.1463,22.1463,22.0266,22.0865,6137.8364429148,0
+BSMU.US,D,20220721,000000,22.1364,22.1663,22.1264,22.1364,68547.694208623,0
+BSMU.US,D,20220722,000000,22.266,22.266,22.2062,22.2361,39045.380906088,0
+BSMU.US,D,20220725,000000,22.1763,22.1862,22.1463,22.1563,5734.8623697396,0
+BSMU.US,D,20220726,000000,22.1962,22.2062,22.1563,22.1563,6782.3944753816,0
+BSMU.US,D,20220727,000000,22.266,22.286,22.2261,22.266,56049.483401786,0
+BSMU.US,D,20220728,000000,22.3748,22.3858,22.3708,22.3708,4900.8463774964,0
+BSMU.US,D,20220729,000000,22.3858,22.3907,22.3858,22.3858,22414.179791536,0
+BSMU.US,D,20220801,000000,22.4546,22.4556,22.4356,22.4356,2463.9559001608,0
+BSMU.US,D,20220802,000000,22.4656,22.4855,22.3858,22.3858,3922.4814635188,0
+BSMU.US,D,20220803,000000,22.4349,22.4656,22.4057,22.4556,5795.0077537956,0
+BSMU.US,D,20220804,000000,22.4855,22.4955,22.4656,22.4656,3111.5212018304,0
+BSMU.US,D,20220805,000000,22.3259,22.3359,22.276,22.301,5406.0676035668,0
+BSMU.US,D,20220808,000000,22.3858,22.3858,22.3608,22.3608,760.8391083084,0
+BSMU.US,D,20220809,000000,22.3459,22.3758,22.3409,22.3409,12960.327841,0
+BSMU.US,D,20220810,000000,22.3957,22.4257,22.3259,22.3259,13280.100799565,0
+BSMU.US,D,20220811,000000,22.3359,22.3359,22.2611,22.2611,497.2018415296,0
+BSMU.US,D,20220812,000000,22.3259,22.3521,22.296,22.3521,971.3479525044,0
+BSMU.US,D,20220815,000000,22.3858,22.4157,22.3459,22.3608,7554.2602374336,0
+BSMU.US,D,20220816,000000,22.4456,22.4456,22.3159,22.3259,4377.5815362092,0
+BSMU.US,D,20220817,000000,22.2261,22.2461,22.1636,22.1636,3267.899200376,0
+BSMU.US,D,20220818,000000,22.1563,22.2062,22.1238,22.1549,8947.6283013976,0
+BSMU.US,D,20220819,000000,22.0266,22.0765,22.0266,22.0266,911.2025684484,0
+BSMU.US,D,20220822,000000,21.9767,22.0167,21.9468,21.9681,39383.197479869,0
+BSMU.US,D,20220823,000000,21.9568,22.0167,21.9169,21.9331,12687.668766613,0
+BSMU.US,D,20220824,000000,21.9169,21.9269,21.862,21.8921,3673.880542754,0
+BSMU.US,D,20220825,000000,21.867,21.877,21.8371,21.877,1770.2791373816,0
+BSMU.US,D,20220826,000000,21.857,21.867,21.8121,21.8121,4174.0896534864,0
+BSMU.US,D,20220829,000000,21.7872,21.8171,21.7373,21.7523,8786.238187514,0
+BSMU.US,D,20220830,000000,21.7573,21.7573,21.6775,21.7124,2051.9600193772,0
+BSMU.US,D,20220831,000000,21.6974,21.7573,21.6685,21.6685,5728.847831334,0
+BSMU.US,D,20220901,000000,21.5578,21.5877,21.4879,21.5578,11404.567240085,0
+BSMU.US,D,20220902,000000,21.6565,21.6765,21.6475,21.6675,2640.3823600584,0
+BSMU.US,D,20220906,000000,21.5977,21.6176,21.5079,21.5252,3194.7223164412,0
+BSMU.US,D,20220907,000000,21.4879,21.5578,21.4879,21.5378,2679.4768596948,0
+BSMU.US,D,20220908,000000,21.5078,21.5179,21.478,21.4898,4580.0709958644,0
+BSMU.US,D,20220909,000000,21.5179,21.5478,21.4979,21.5228,5097.321298746,0
+BSMU.US,D,20220912,000000,21.5877,21.5877,21.5228,21.5228,12860.08553424,0
+BSMU.US,D,20220913,000000,21.4879,21.5179,21.448,21.448,4311.4216137476,0
+BSMU.US,D,20220914,000000,21.4381,21.448,21.3694,21.3932,3548.577659304,0
+BSMU.US,D,20220915,000000,21.4081,21.4381,21.3491,21.3491,6503.7208625888,0
+BSMU.US,D,20220916,000000,21.3468,21.3982,21.3283,21.3483,3730.0162345396,0
+BSMU.US,D,20220919,000000,21.1687,21.3084,21.1687,21.2086,7893.0792342824,0
+BSMU.US,D,20220920,000000,21.2086,21.2086,21.1338,21.1338,616.490186574,0
+BSMU.US,D,20220921,000000,21.1488,21.1887,21.1089,21.1687,4958.9869154172,0
+BSMU.US,D,20220922,000000,21.1488,21.1488,21.0091,21.039,8393.2883450148,0
+BSMU.US,D,20220923,000000,21.0191,21.0191,20.9897,20.9897,2408.8226314428,0
+BSMU.US,D,20220926,000000,20.8994,20.9293,20.7996,20.8237,9008.7761085212,0
+BSMU.US,D,20220927,000000,20.7298,20.7697,20.7248,20.7298,3674.8829658216,0
+BSMU.US,D,20220928,000000,20.7796,20.8295,20.7397,20.8295,17948.385025378,0
+BSMU.US,D,20220929,000000,20.8096,20.8196,20.7198,20.7547,6882.6367821416,0
+BSMU.US,D,20220930,000000,20.7198,20.7896,20.6899,20.7101,3441.3183910708,0
+BSMU.US,D,20221003,000000,20.8395,20.8894,20.8395,20.8644,2534.1255148928,0
+BSMU.US,D,20221004,000000,21.043,21.043,21.0089,21.0089,1715.1458686636,0
+BSMU.US,D,20221005,000000,20.9832,21.059,20.9492,21.039,10911.375090826,0
+BSMU.US,D,20221006,000000,21.029,21.049,20.9693,21.0191,3606.7181972248,0
+BSMU.US,D,20221007,000000,21.0091,21.0889,21.0091,21.0141,20648.912769492,0
+BSMU.US,D,20221010,000000,20.9692,21.039,20.9592,21.0111,20197.822389072,0
+BSMU.US,D,20221011,000000,20.9792,21.0789,20.9492,21.0451,12117.290041149,0
+BSMU.US,D,20221012,000000,21.0889,21.0989,21.0689,21.0689,6427.5367094512,0
+BSMU.US,D,20221013,000000,20.8794,21.0091,20.8794,21.0041,33940.040222801,0
+BSMU.US,D,20221014,000000,21.0989,21.0989,20.9742,20.9742,11387.526047936,0
+BSMU.US,D,20221017,000000,21.059,21.059,20.9941,20.9941,23783.489701878,0
+BSMU.US,D,20221018,000000,21.0789,21.0789,20.8495,20.9302,513568.40295431,0
+BSMU.US,D,20221019,000000,20.9093,20.9193,20.8196,20.8345,253552.89071874,0
+BSMU.US,D,20221020,000000,20.8196,20.8794,20.7721,20.7721,69885.929003869,0
+BSMU.US,D,20221021,000000,20.6799,20.6799,20.635,20.635,11533.879815806,0
+BSMU.US,D,20221024,000000,20.59,20.62,20.5,20.5,5884,0
+BSMU.US,D,20221025,000000,20.49,20.51,20.48,20.4986,7304,0
+BSMU.US,D,20221026,000000,20.52,20.55,20.45,20.5389,52759,0
+BSMU.US,D,20221027,000000,20.525,20.535,20.51,20.5247,81904,0
+BSMU.US,D,20221028,000000,20.5098,20.53,20.49,20.515,41208,0
+BSMU.US,D,20221031,000000,20.535,20.5499,20.46,20.48,8710,0
+BSMU.US,D,20221101,000000,20.6,20.6,20.54,20.6,15162,0
+BSMU.US,D,20221102,000000,20.5999,20.69,20.595,20.66,9160,0
+BSMU.US,D,20221103,000000,20.575,20.607,20.565,20.595,27330,0
+BSMU.US,D,20221104,000000,20.61,20.7,20.575,20.645,17942,0
+BSMU.US,D,20221107,000000,20.64,20.69,20.615,20.6426,6851,0
+BSMU.US,D,20221108,000000,20.7389,20.7389,20.705,20.7296,5750,0
+BSMU.US,D,20221109,000000,20.789,20.82,20.77,20.82,3582,0
+BSMU.US,D,20221110,000000,21.115,21.15,21.115,21.15,945,0
+BSMU.US,D,20221111,000000,21.1007,21.16,21.09,21.12,10105,0
+BSMU.US,D,20221114,000000,21.12,21.12,21.105,21.105,3693,0
+BSMU.US,D,20221115,000000,21.19,21.22,21.14,21.2,12561,0
+BSMU.US,D,20221116,000000,21.29,21.38,21.29,21.33,15264,0
+BSMU.US,D,20221117,000000,21.4291,21.4291,21.37,21.41,9250,0
+BSMU.US,D,20221118,000000,21.415,21.439,21.38,21.405,19731,0
+BSMU.US,D,20221121,000000,21.41,21.45,21.38,21.3829,8799,0
+BSMU.US,D,20221122,000000,21.42,21.45,21.405,21.425,28681,0
+BSMU.US,D,20221123,000000,21.42,21.57,21.42,21.5158,38083,0
+BSMU.US,D,20221125,000000,21.51,21.51,21.495,21.495,189,0
+BSMU.US,D,20221128,000000,21.505,21.55,21.505,21.515,2814,0
+BSMU.US,D,20221129,000000,21.54,21.61,21.54,21.59,3158,0
+BSMU.US,D,20221130,000000,21.6,21.71,21.6,21.7061,2716,0
+BSMU.US,D,20221201,000000,21.74,21.83,21.74,21.76,14809,0
+BSMU.US,D,20221202,000000,21.744,21.81,21.744,21.765,6597,0
+BSMU.US,D,20221205,000000,21.74,21.81,21.74,21.77,11013,0
+BSMU.US,D,20221206,000000,21.8199,21.85,21.8132,21.815,12013,0
+BSMU.US,D,20221207,000000,21.8395,21.91,21.8395,21.84,7343,0
+BSMU.US,D,20221208,000000,21.83,21.95,21.815,21.83,31084,0
+BSMU.US,D,20221209,000000,21.84,21.86,21.8,21.8,17938,0
+BSMU.US,D,20221212,000000,21.83,21.84,21.8,21.805,4867,0
+BSMU.US,D,20221213,000000,21.905,21.95,21.86,21.875,37072,0
+BSMU.US,D,20221214,000000,21.9,21.92,21.83,21.8962,26685,0
+BSMU.US,D,20221215,000000,21.93,21.98,21.91,21.955,233006,0
+BSMU.US,D,20221216,000000,21.89,21.93,21.8501,21.8954,15570,0
+BSMU.US,D,20221219,000000,21.78,21.85,21.7755,21.785,21320,0
+BSMU.US,D,20221220,000000,21.751,21.751,21.725,21.725,1457,0
+BSMU.US,D,20221221,000000,21.76,21.76,21.705,21.7257,28459,0
+BSMU.US,D,20221222,000000,21.79,21.79,21.7199,21.75,25732,0
+BSMU.US,D,20221223,000000,21.66,21.73,21.65,21.7002,9030,0
+BSMU.US,D,20221227,000000,21.635,21.69,21.62,21.69,22466,0
+BSMU.US,D,20221228,000000,21.64,21.71,21.6,21.6,18216,0
+BSMU.US,D,20221229,000000,21.67,21.7,21.6695,21.6806,29310,0
+BSMU.US,D,20221230,000000,21.65,21.69,21.645,21.6744,27948,0
+BSMU.US,D,20230103,000000,21.755,21.755,21.7058,21.7105,18144,0
+BSMU.US,D,20230104,000000,21.82,21.84,21.815,21.8152,11810,0
+BSMU.US,D,20230105,000000,21.82,21.85,21.82,21.8399,3406,0
+BSMU.US,D,20230106,000000,21.8,21.9,21.77,21.8956,39028,0
+BSMU.US,D,20230109,000000,21.98,22.11,21.98,22.0189,16120,0
+BSMU.US,D,20230110,000000,21.97,22.005,21.97,22.005,289,0
+BSMU.US,D,20230111,000000,22.045,22.22,22.045,22.07,18895,0
+BSMU.US,D,20230112,000000,22.21,22.24,22.195,22.2306,2446,0
+BSMU.US,D,20230113,000000,22.23,22.27,22.175,22.175,20543,0
+BSMU.US,D,20230117,000000,22.19,22.285,22.19,22.255,2743,0
+BSMU.US,D,20230118,000000,22.41,22.42,22.385,22.385,2278,0
+BSMU.US,D,20230119,000000,22.419,22.419,22.385,22.385,1910,0
+BSMU.US,D,20230120,000000,22.37,22.4,22.335,22.335,5300,0
+BSMU.US,D,20230123,000000,22.29,22.32,22.269,22.3,114687,0
+BSMU.US,D,20230124,000000,22.3199,22.4,22.3199,22.3404,12726,0
+BSMU.US,D,20230125,000000,22.38,22.39,22.36,22.3604,5072,0
+BSMU.US,D,20230126,000000,22.38,22.4,22.31,22.3632,36726,0
+BSMU.US,D,20230127,000000,22.33,22.38,22.33,22.3357,21310,0
+BSMU.US,D,20230130,000000,22.37,22.37,22.32,22.34,2911,0
+BSMU.US,D,20230131,000000,22.35,22.4,22.35,22.372,4334,0
+BSMU.US,D,20230201,000000,22.475,22.54,22.4124,22.5149,17212,0
+BSMU.US,D,20230202,000000,22.59,22.59,22.4953,22.4953,17819,0
+BSMU.US,D,20230203,000000,22.385,22.45,22.385,22.3958,18972,0
+BSMU.US,D,20230206,000000,22.31,22.34,22.2989,22.3009,12616,0
+BSMU.US,D,20230207,000000,22.3,22.33,22.27,22.2855,14593,0
+BSMU.US,D,20230208,000000,22.29,22.37,22.29,22.33,31924,0
+BSMU.US,D,20230209,000000,22.27,22.28,22.25,22.25,8184,0
+BSMU.US,D,20230210,000000,22.255,22.29,22.22,22.22,14716,0
+BSMU.US,D,20230213,000000,22.31,22.31,22.24,22.28,9693,0
+BSMU.US,D,20230214,000000,22.2,22.24,22.1999,22.2,6058,0
+BSMU.US,D,20230215,000000,22.1899,22.1899,22.1,22.1,8573,0
+BSMU.US,D,20230216,000000,22.06,22.06,21.96,21.96,2001,0
+BSMU.US,D,20230217,000000,21.875,21.92,21.86,21.89,22092,0
+BSMU.US,D,20230221,000000,21.79,21.79,21.7,21.71,11216,0
+BSMU.US,D,20230222,000000,21.72,21.75,21.72,21.73,2964,0
+BSMU.US,D,20230223,000000,21.8,21.82,21.775,21.775,4893,0
+BSMU.US,D,20230224,000000,21.72,21.72,21.685,21.7,8507,0
+BSMU.US,D,20230227,000000,21.66,21.7765,21.66,21.73,23087,0
+BSMU.US,D,20230228,000000,21.71,21.8,21.71,21.74,10000,0
+BSMU.US,D,20230301,000000,21.71,21.71,21.68,21.7,4079,0
+BSMU.US,D,20230302,000000,21.61,21.69,21.61,21.66,6390,0
+BSMU.US,D,20230303,000000,21.729,21.74,21.71,21.71,5952,0
+BSMU.US,D,20230306,000000,21.76,21.78,21.67,21.71,9201,0
+BSMU.US,D,20230307,000000,21.75,21.75,21.71,21.71,1927,0
+BSMU.US,D,20230308,000000,21.7286,21.7286,21.71,21.71,2222,0
+BSMU.US,D,20230309,000000,21.78,21.83,21.765,21.77,4488,0
+BSMU.US,D,20230310,000000,21.91,21.91,21.9,21.905,2011,0
+BSMU.US,D,20230313,000000,22.1,22.11,21.99,22.01,10117,0
+BSMU.US,D,20230314,000000,21.96,22.01,21.9301,21.95,2597,0
+BSMU.US,D,20230315,000000,22.18,22.18,22.045,22.06,7591,0
+BSMU.US,D,20230316,000000,22.04,22.13,22.01,22.03,9830,0
+BSMU.US,D,20230317,000000,22.21,22.24,22.15,22.15,17252,0
+BSMU.US,D,20230320,000000,22.07,22.09,21.98,21.98,9146,0
+BSMU.US,D,20230321,000000,22.07,22.07,21.95,21.95,13087,0
+BSMU.US,D,20230322,000000,21.995,22.08,21.995,22.08,6672,0
+BSMU.US,D,20230323,000000,22.14,22.18,22.08,22.08,6016,0
+BSMU.US,D,20230324,000000,22.1791,22.209,22.1,22.12,5970,0
+BSMU.US,D,20230327,000000,22.13,22.2,22.08,22.08,7234,0
+BSMU.US,D,20230328,000000,22.114,22.199,22.114,22.135,6797,0
+BSMU.US,D,20230329,000000,22.1289,22.1699,22.1289,22.15,3748,0
+BSMU.US,D,20230330,000000,22.17,22.195,22.13,22.195,2660,0
+BSMU.US,D,20230331,000000,22.22,22.29,22.2199,22.23,4904,0
+BSMU.US,D,20230403,000000,22.26,22.29,22.24,22.24,10685,0
+BSMU.US,D,20230404,000000,22.34,22.38,22.26,22.34,8538,0
+BSMU.US,D,20230405,000000,22.43,22.46,22.285,22.37,18669,0
+BSMU.US,D,20230406,000000,22.46,22.48,22.4102,22.47,5506,0
+BSMU.US,D,20230410,000000,22.44,22.44,22.27,22.305,29771,0
+BSMU.US,D,20230411,000000,22.42,22.5,22.33,22.47,10190,0
+BSMU.US,D,20230412,000000,22.52,22.63,22.4503,22.565,49558,0
+BSMU.US,D,20230413,000000,22.5493,22.58,22.37,22.41,13774,0
+BSMU.US,D,20230414,000000,22.36,22.82,22.31,22.35,21279,0
+BSMU.US,D,20230417,000000,22.34,22.38,22.33,22.34,13168,0
+BSMU.US,D,20230418,000000,22.3,22.3,22.23,22.2341,7673,0
+BSMU.US,D,20230419,000000,22.15,22.16,22.115,22.13,7063,0
+BSMU.US,D,20230420,000000,22.15,22.15,22.135,22.135,15516,0
+BSMU.US,D,20230421,000000,22.16,22.16,22.09,22.1052,9973,0
+BSMU.US,D,20230424,000000,22.095,22.17,22.09,22.09,7954,0
+BSMU.US,D,20230425,000000,22.19,22.22,22.18,22.19,30998,0
+BSMU.US,D,20230426,000000,22.14,22.19,22.11,22.11,9935,0
+BSMU.US,D,20230427,000000,22.1,22.115,22.08,22.08,36716,0
+BSMU.US,D,20230428,000000,22.18,22.2,22.14,22.16,5039,0
+BSMU.US,D,20230501,000000,22.129,22.129,22.05,22.06,38012,0
+BSMU.US,D,20230502,000000,22.2,22.25,22.15,22.15,25766,0
+BSMU.US,D,20230503,000000,22.195,22.27,22.19,22.19,16262,0
+BSMU.US,D,20230504,000000,22.2589,22.2894,22.24,22.245,11905,0
+BSMU.US,D,20230505,000000,22.2155,22.25,22.215,22.22,4059,0
+BSMU.US,D,20230508,000000,22.18,22.21,22.18,22.19,5441,0
+BSMU.US,D,20230509,000000,22.19,22.191,22.09,22.18,12225,0
+BSMU.US,D,20230510,000000,22.26,22.31,22,22.24,18038,0
+BSMU.US,D,20230511,000000,22.2201,22.24,22.18,22.24,4264,0
+BSMU.US,D,20230512,000000,22.28,22.28,22.175,22.175,16317,0
+BSMU.US,D,20230515,000000,22.1699,22.17,22.15,22.155,4816,0
+BSMU.US,D,20230516,000000,22.125,22.125,22.125,22.125,372,0
+BSMU.US,D,20230517,000000,22.1287,22.13,22.06,22.08,5823,0
+BSMU.US,D,20230518,000000,22.02,22.06,21.9459,21.9459,27331,0
+BSMU.US,D,20230519,000000,21.9,21.9,21.825,21.845,9821,0
+BSMU.US,D,20230522,000000,21.78,21.82,21.74,21.7666,7458,0
+BSMU.US,D,20230523,000000,21.71,21.74,21.71,21.72,5899,0
+BSMU.US,D,20230524,000000,21.67,21.67,21.62,21.62,2314,0
+BSMU.US,D,20230525,000000,21.61,21.71,21.61,21.635,7803,0
+BSMU.US,D,20230526,000000,21.72,21.74,21.68,21.71,12429,0
+BSMU.US,D,20230530,000000,21.7,21.879,21.7,21.765,25759,0
+BSMU.US,D,20230531,000000,21.84,21.88,21.8216,21.8216,4563,0
+BSMU.US,D,20230601,000000,21.9,21.9,21.84,21.865,3710,0
+BSMU.US,D,20230602,000000,21.82,21.82,21.78,21.81,1323,0
+BSMU.US,D,20230605,000000,21.835,21.885,21.832,21.885,7988,0
+BSMU.US,D,20230606,000000,21.85,21.94,21.85,21.8947,23435,0
+BSMU.US,D,20230607,000000,21.87,21.87,21.79,21.8376,31451,0
+BSMU.US,D,20230608,000000,21.9,22.05,21.9,21.915,94214,0
+BSMU.US,D,20230609,000000,21.85,21.91,21.84,21.85,9258,0
+BSMU.US,D,20230612,000000,21.8701,21.895,21.84,21.89,11195,0
+BSMU.US,D,20230613,000000,21.95,21.95,21.853,21.8554,21809,0
+BSMU.US,D,20230614,000000,21.88,21.94,21.8,21.8314,28352,0
+BSMU.US,D,20230615,000000,21.9698,21.98,21.965,21.97,3213,0
+BSMU.US,D,20230616,000000,21.97,22.01,21.94,21.9658,8446,0
+BSMU.US,D,20230620,000000,21.98,22.03,21.92,21.9408,27073,0
+BSMU.US,D,20230621,000000,21.96,21.98,21.9102,21.9558,11304,0
+BSMU.US,D,20230622,000000,21.91,21.91,21.88,21.8914,1915,0
+BSMU.US,D,20230623,000000,21.98,22.03,21.9797,22,8148,0
+BSMU.US,D,20230626,000000,21.97,21.9896,21.96,21.9612,2936,0
+BSMU.US,D,20230627,000000,22.04,22.04,21.8801,21.99,10655,0
+BSMU.US,D,20230628,000000,21.99,22.05,21.99,22.0054,5146,0
+BSMU.US,D,20230629,000000,21.91,21.979,21.895,21.93,21435,0
+BSMU.US,D,20230630,000000,21.95,21.99,21.94,21.9652,6638,0
+BSMU.US,D,20230703,000000,21.975,22,21.9391,21.9391,6626,0
+BSMU.US,D,20230705,000000,21.9697,21.98,21.91,21.94,31594,0
+BSMU.US,D,20230706,000000,21.86,21.89,21.851,21.8604,12076,0
+BSMU.US,D,20230707,000000,21.87,21.91,21.86,21.86,2752,0
+BSMU.US,D,20230710,000000,21.89,21.93,21.87,21.8856,18250,0
+BSMU.US,D,20230711,000000,21.94,21.94,21.88,21.895,13870,0
+BSMU.US,D,20230712,000000,21.95,21.9999,21.91,21.92,19266,0
+BSMU.US,D,20230713,000000,21.97,22.08,21.86,22.0347,7164,0
+BSMU.US,D,20230714,000000,21.991,22.02,21.9614,21.985,9672,0
+BSMU.US,D,20230717,000000,22.02,22.06,22.005,22.005,1607,0
+BSMU.US,D,20230718,000000,22.045,22.08,22.0202,22.045,6617,0
+BSMU.US,D,20230719,000000,22.05,22.14,22.05,22.115,6311,0
+BSMU.US,D,20230720,000000,22.08,22.11,22.06,22.0908,14986,0
+BSMU.US,D,20230721,000000,22.1183,22.15,22.0956,22.0956,18126,0
+BSMU.US,D,20230724,000000,22.11,22.11,22.06,22.07,8778,0
+BSMU.US,D,20230725,000000,22.03,22.06,21.9989,22.0485,16657,0
+BSMU.US,D,20230726,000000,22.07,22.1,22.055,22.065,6595,0
+BSMU.US,D,20230727,000000,22.03,22.07,21.9602,21.9762,23168,0
+BSMU.US,D,20230728,000000,22.01,22.02,21.94,21.9605,11336,0
+BSMU.US,D,20230731,000000,21.98,21.98,21.9184,21.9184,4898,0
+BSMU.US,D,20230801,000000,21.8899,21.92,21.87,21.885,8793,0
+BSMU.US,D,20230802,000000,21.8684,21.8684,21.73,21.75,51564,0
+BSMU.US,D,20230803,000000,21.76,21.76,21.65,21.69,7675,0
+BSMU.US,D,20230804,000000,21.769,21.82,21.73,21.815,12774,0
+BSMU.US,D,20230807,000000,21.71,21.77,21.71,21.7249,9100,0
+BSMU.US,D,20230808,000000,21.7599,21.78,21.72,21.7558,8980,0
+BSMU.US,D,20230809,000000,21.79,21.83,21.78,21.7939,9739,0
+BSMU.US,D,20230810,000000,21.79,21.802,21.7,21.7481,29046,0
+BSMU.US,D,20230811,000000,21.74,21.78,21.7,21.7106,12963,0
+BSMU.US,D,20230814,000000,21.759,21.77,21.743,21.7571,3822,0
+BSMU.US,D,20230815,000000,21.77,21.81,21.75,21.755,13397,0
+BSMU.US,D,20230816,000000,21.76,21.78,21.715,21.7153,18523,0
+BSMU.US,D,20230817,000000,21.7,21.73,21.66,21.675,6388,0
+BSMU.US,D,20230818,000000,21.69,21.79,21.6469,21.6469,42085,0
+BSMU.US,D,20230821,000000,21.54,21.57,21.49,21.51,36230,0
+BSMU.US,D,20230822,000000,21.54,21.545,21.48,21.5093,15995,0
+BSMU.US,D,20230823,000000,21.555,21.62,21.555,21.57,18862,0
+BSMU.US,D,20230824,000000,21.52,21.529,21.49,21.52,20018,0
+BSMU.US,D,20230825,000000,21.4793,21.57,21.45,21.495,33057,0
+BSMU.US,D,20230828,000000,21.4999,21.52,21.48,21.515,14310,0
+BSMU.US,D,20230829,000000,21.52,21.66,21.52,21.54,38576,0
+BSMU.US,D,20230830,000000,21.57,21.58,21.525,21.525,13061,0
+BSMU.US,D,20230831,000000,21.55,21.59,21.51,21.5597,19668,0
+BSMU.US,D,20230901,000000,21.61,21.61,21.5,21.5,18771,0
+BSMU.US,D,20230905,000000,21.53,21.53,21.4916,21.5087,13528,0
+BSMU.US,D,20230906,000000,21.4884,21.5791,21.4884,21.4999,38600,0
+BSMU.US,D,20230907,000000,21.54,21.54,21.46,21.4953,30707,0
+BSMU.US,D,20230908,000000,21.5,21.56,21.46,21.5041,53787,0
+BSMU.US,D,20230911,000000,21.49,21.51,21.49,21.505,16631,0
+BSMU.US,D,20230912,000000,21.5,21.51,21.459,21.49,30057,0
+BSMU.US,D,20230913,000000,21.485,21.55,21.485,21.505,133933,0
+BSMU.US,D,20230914,000000,21.47,21.47,21.42,21.4284,8393,0
+BSMU.US,D,20230915,000000,21.46,21.46,21.4296,21.435,19420,0
+BSMU.US,D,20230918,000000,21.4,21.41,21.38,21.39,10635,0
+BSMU.US,D,20230919,000000,21.3666,21.38,21.34,21.34,6952,0
+BSMU.US,D,20230920,000000,21.36,21.39,21.3462,21.3462,7591,0
+BSMU.US,D,20230921,000000,21.18,21.23,21.18,21.2,14517,0
+BSMU.US,D,20230922,000000,21.24,21.24,21.19,21.22,23997,0
+BSMU.US,D,20230925,000000,21.12,21.12,21.05,21.05,25695,0
+BSMU.US,D,20230926,000000,21.04,21.06,21,21,16073,0
+BSMU.US,D,20230927,000000,20.94,20.96,20.9333,20.95,9518,0
+BSMU.US,D,20230928,000000,20.92,20.94,20.89,20.8903,13708,0
+BSMU.US,D,20230929,000000,20.96,20.96,20.89,20.89,20584,0
+BSMU.US,D,20231002,000000,20.84,20.85,20.815,20.815,8879,0
+BSMU.US,D,20231003,000000,20.735,20.735,20.715,20.715,1694,0
+BSMU.US,D,20231004,000000,20.735,20.79,20.735,20.7859,23573,0
+BSMU.US,D,20231005,000000,20.81,20.88,20.78,20.8003,15579,0
+BSMU.US,D,20231006,000000,20.69,20.73,20.65,20.72,13114,0
+BSMU.US,D,20231009,000000,20.77,20.83,20.77,20.83,848,0
+BSMU.US,D,20231010,000000,20.81,20.958,20.81,20.8809,13464,0
+BSMU.US,D,20231011,000000,21.01,21.04,20.99,21,10111,0
+BSMU.US,D,20231012,000000,21.08,21.11,20.9832,21.05,61520,0
+BSMU.US,D,20231013,000000,21.02,21.11,20.98,21.0552,12130,0
+BSMU.US,D,20231016,000000,20.96,21.05,20.92,20.93,14429,0
+BSMU.US,D,20231017,000000,20.816,20.93,20.816,20.93,18295,0
+BSMU.US,D,20231018,000000,20.78,20.85,20.78,20.79,14255,0
+BSMU.US,D,20231019,000000,20.76,20.81,20.6865,20.69,8357,0
+BSMU.US,D,20231020,000000,20.74,20.75,20.66,20.7296,176377,0
+BSMU.US,D,20231023,000000,20.7,20.75,20.65,20.7004,21990,0
+BSMU.US,D,20231024,000000,20.67,20.72,20.65,20.69,32827,0
+BSMU.US,D,20231025,000000,20.59,20.62,20.57,20.62,3222,0
+BSMU.US,D,20231026,000000,20.63,20.73,20.63,20.7,13802,0
+BSMU.US,D,20231027,000000,20.64,20.72,20.64,20.69,22151,0
+BSMU.US,D,20231030,000000,20.67,20.68,20.62,20.6438,16907,0
+BSMU.US,D,20231031,000000,20.67,20.7,20.61,20.62,26784,0
+BSMU.US,D,20231101,000000,20.645,20.7699,20.645,20.7177,90318,0
+BSMU.US,D,20231102,000000,20.855,20.9,20.8203,20.835,36525,0
+BSMU.US,D,20231103,000000,21.08,21.12,21.02,21.04,18798,0
+BSMU.US,D,20231106,000000,21.08,21.08,20.95,21.005,49393,0
+BSMU.US,D,20231107,000000,21.14,21.21,21.0857,21.18,31268,0
+BSMU.US,D,20231108,000000,21.16,21.26,21.16,21.2,37880,0
+BSMU.US,D,20231109,000000,21.21,21.21,21.1199,21.13,2874,0
+BSMU.US,D,20231110,000000,21.25,21.25,21.195,21.25,26672,0
+BSMU.US,D,20231113,000000,21.2,21.29,21.1727,21.235,8113,0
+BSMU.US,D,20231114,000000,21.4,21.44,21.4,21.41,17939,0
+BSMU.US,D,20231115,000000,21.46,21.46,21.3,21.34,39415,0
+BSMU.US,D,20231116,000000,21.45,21.4986,21.4301,21.46,12972,0
+BSMU.US,D,20231117,000000,21.46,21.538,21.39,21.485,16671,0
+BSMU.US,D,20231120,000000,21.411,21.52,21.41,21.4949,7523,0
+BSMU.US,D,20231121,000000,21.505,21.5555,21.5,21.5246,73927,0
+BSMU.US,D,20231122,000000,21.53,21.555,21.53,21.555,3536,0
+BSMU.US,D,20231124,000000,21.5499,21.56,21.52,21.56,2512,0
+BSMU.US,D,20231127,000000,21.61,21.65,21.56,21.62,45624,0
+BSMU.US,D,20231128,000000,21.621,21.74,21.57,21.6651,28031,0
+BSMU.US,D,20231129,000000,21.8,21.88,21.7745,21.87,19220,0
+BSMU.US,D,20231130,000000,21.81,21.86,21.77,21.82,12662,0
+BSMU.US,D,20231201,000000,21.8697,21.965,21.8697,21.9643,7110,0
+BSMU.US,D,20231204,000000,21.9,21.97,21.8999,21.9506,23248,0
+BSMU.US,D,20231205,000000,21.93,22.06,21.93,22.0441,44949,0
+BSMU.US,D,20231206,000000,21.99,22.14,21.99,22.08,21339,0
+BSMU.US,D,20231207,000000,22.08,22.12,22.06,22.0797,11260,0
+BSMU.US,D,20231208,000000,22.02,22.06,21.97,22.045,48002,0
+BSMU.US,D,20231211,000000,22.07,22.1,22.05,22.065,9710,0
+BSMU.US,D,20231212,000000,22.12,22.12,22.0675,22.1,13835,0
+BSMU.US,D,20231213,000000,22.05,22.26,22.04,22.215,78132,0
+BSMU.US,D,20231214,000000,22.26,22.35,22.26,22.344,18299,0
+BSMU.US,D,20231215,000000,22.3597,22.37,22.33,22.365,25991,0
+BSMU.US,D,20231218,000000,22.28,22.33,22.2527,22.3078,30590,0
+BSMU.US,D,20231219,000000,22.25,22.34,22.25,22.3,15511,0
+BSMU.US,D,20231220,000000,22.34,22.4,22.315,22.4,26567,0
+BSMU.US,D,20231221,000000,22.42,22.42,22.34,22.3506,18956,0
+BSMU.US,D,20231222,000000,22.39,22.44,22.35,22.37,21378,0
+BSMU.US,D,20231226,000000,22.36,22.4,22.36,22.3944,10853,0
+BSMU.US,D,20231227,000000,22.44,22.47,22.42,22.45,64754,0
+BSMU.US,D,20231228,000000,22.41,22.44,22.36,22.38,62827,0
+BSMU.US,D,20231229,000000,22.38,22.44,22.38,22.42,27631,0
+BSMU.US,D,20240102,000000,22.38,22.42,22.38,22.4091,34885,0
+BSMU.US,D,20240103,000000,22.3799,22.44,22.33,22.3441,124606,0
+BSMU.US,D,20240104,000000,22.35,22.8,22.29,22.4096,91903,0
+BSMU.US,D,20240105,000000,22.38,22.41,22.3399,22.4023,16127,0
+BSMU.US,D,20240108,000000,22.46,22.56,22.42,22.4302,27548,0
+BSMU.US,D,20240109,000000,22.42,22.46,22.4,22.4129,80053,0
+BSMU.US,D,20240110,000000,22.41,22.41,22.385,22.39,1955,0
+BSMU.US,D,20240111,000000,22.4,22.44,22.3695,22.4251,5597,0
+BSMU.US,D,20240112,000000,22.44,22.45,22.43,22.4346,21165,0
+BSMU.US,D,20240116,000000,22.41,22.41,22.34,22.3608,7816,0
+BSMU.US,D,20240117,000000,22.298,22.325,22.2762,22.2882,9298,0
+BSMU.US,D,20240118,000000,22.24,22.26,22.2,22.2191,5332,0
+BSMU.US,D,20240119,000000,22.16,22.19,22.14,22.19,5955,0
+BSMU.US,D,20240122,000000,22.17,22.18,22.1513,22.16,7195,0
+BSMU.US,D,20240123,000000,22.15,22.16,22.0848,22.1347,23878,0
+BSMU.US,D,20240124,000000,22.16,22.16,22.0848,22.1036,15277,0
+BSMU.US,D,20240125,000000,22.16,22.17,22.13,22.1524,12362,0
+BSMU.US,D,20240126,000000,22.15,22.17,22.09,22.1404,33767,0
+BSMU.US,D,20240129,000000,22.2,22.27,22.16,22.2429,72913,0
+BSMU.US,D,20240130,000000,22.24,22.25,22.1955,22.2394,9123,0
+BSMU.US,D,20240131,000000,22.3,22.39,22.3,22.3425,8344,0
+BSMU.US,D,20240201,000000,22.3712,22.47,22.3712,22.4306,12999,0
+BSMU.US,D,20240202,000000,22.31,22.31,22.25,22.25,4574,0
+BSMU.US,D,20240205,000000,22.23,22.25,22.15,22.175,4067,0
+BSMU.US,D,20240206,000000,22.239,22.28,22.1801,22.2322,10127,0
+BSMU.US,D,20240207,000000,22.25,22.26,22.16,22.2291,39084,0
+BSMU.US,D,20240208,000000,22.26,22.26,22.18,22.23,7209,0
+BSMU.US,D,20240209,000000,22.28,22.28,22.2,22.25,31319,0
+BSMU.US,D,20240212,000000,22.27,22.31,22.26,22.3,8788,0
+BSMU.US,D,20240213,000000,22.15,22.185,22.14,22.14,29327,0
+BSMU.US,D,20240214,000000,22.18,22.27,22.18,22.2248,8844,0
+BSMU.US,D,20240215,000000,22.215,22.26,22.215,22.2363,5281,0
+BSMU.US,D,20240216,000000,22.2,22.22,22.17,22.2,11539,0
+BSMU.US,D,20240220,000000,22.14,22.23,22.14,22.2,18978,0
+BSMU.US,D,20240221,000000,22.19,22.19,22.11,22.1404,39650,0
+BSMU.US,D,20240222,000000,22.182,22.2,22.13,22.18,12934,0
+BSMU.US,D,20240223,000000,22.21,22.3,22.21,22.26,66242,0
+BSMU.US,D,20240226,000000,22.28,22.28,22.18,22.22,24330,0
+BSMU.US,D,20240227,000000,22.23,22.24,22.1801,22.21,34348,0
+BSMU.US,D,20240228,000000,22.2001,22.27,22.2001,22.25,15722,0
+BSMU.US,D,20240229,000000,22.27,22.3,22.19,22.2413,21228,0
+BSMU.US,D,20240301,000000,22.24,22.31,22.19,22.3,16190,0
+BSMU.US,D,20240304,000000,22.22,22.25,22.18,22.19,25998,0
+BSMU.US,D,20240305,000000,22.25,22.31,22.25,22.275,12752,0
+BSMU.US,D,20240306,000000,22.25,22.33,22.23,22.2622,33923,0
+BSMU.US,D,20240307,000000,22.3,22.34,22.24,22.3064,22663,0
+BSMU.US,D,20240308,000000,22.285,22.32,22.26,22.2989,16780,0
+BSMU.US,D,20240311,000000,22.31,22.31,22.27,22.2842,19712,0
+BSMU.US,D,20240312,000000,22.23,22.26,22.23,22.25,8294,0
+BSMU.US,D,20240313,000000,22.32,22.32,22.2799,22.31,12098,0
+BSMU.US,D,20240314,000000,22.33,22.33,22.2199,22.24,19980,0
+BSMU.US,D,20240315,000000,22.2299,22.23,22.2,22.2153,11165,0
+BSMU.US,D,20240318,000000,22.22,22.22,22.13,22.18,9764,0
+BSMU.US,D,20240319,000000,22.18,22.2,22.15,22.1952,18218,0
+BSMU.US,D,20240320,000000,22.15,22.2094,22.135,22.19,13295,0
+BSMU.US,D,20240321,000000,22.15,22.19,22.13,22.13,23945,0
+BSMU.US,D,20240322,000000,22.2,22.25,22.17,22.24,25299,0
+BSMU.US,D,20240325,000000,22.2,22.2,22.16,22.16,8768,0
+BSMU.US,D,20240326,000000,22.19,22.19,22.14,22.15,12099,0
+BSMU.US,D,20240327,000000,22.11,22.14,22.1,22.12,16544,0
+BSMU.US,D,20240328,000000,22.12,22.13,22.1,22.12,22542,0
+BSMU.US,D,20240401,000000,22.02,22.05,22.0199,22.05,16306,0
+BSMU.US,D,20240402,000000,22.02,22.03,21.9765,21.99,30667,0
+BSMU.US,D,20240403,000000,21.9035,22.04,21.9,21.96,48922,0
+BSMU.US,D,20240404,000000,21.97,21.99,21.93,21.9804,20989,0
+BSMU.US,D,20240405,000000,21.88,21.94,21.88,21.89,8617,0
+BSMU.US,D,20240408,000000,21.88,21.95,21.88,21.93,11191,0
+BSMU.US,D,20240409,000000,21.955,22.02,21.95,21.99,44068,0
+BSMU.US,D,20240410,000000,21.86,21.86,21.77,21.8,78449,0
+BSMU.US,D,20240411,000000,21.87,21.87,21.78,21.815,30887,0
+BSMU.US,D,20240412,000000,21.9099,21.9099,21.87,21.8816,14042,0
+BSMU.US,D,20240415,000000,21.8494,21.86,21.8,21.8409,12278,0
+BSMU.US,D,20240416,000000,21.82,21.83,21.78,21.7954,20742,0
+BSMU.US,D,20240417,000000,21.8,21.92,21.7999,21.875,31153,0
+BSMU.US,D,20240418,000000,21.8499,21.85,21.82,21.8454,17177,0
+BSMU.US,D,20240419,000000,21.8684,21.9,21.8684,21.89,2426,0
+BSMU.US,D,20240422,000000,21.81,21.85,21.81,21.84,8961,0
+BSMU.US,D,20240423,000000,21.84,21.86,21.825,21.84,5898,0
+BSMU.US,D,20240424,000000,21.83,21.83,21.79,21.82,15841,0
+BSMU.US,D,20240425,000000,21.72,21.76,21.72,21.76,21813,0
+BSMU.US,D,20240426,000000,21.77,21.79,21.7477,21.7477,6651,0
+BSMU.US,D,20240429,000000,21.79,21.8,21.77,21.78,11191,0
+BSMU.US,D,20240430,000000,21.74,21.76,21.731,21.74,19001,0
+BSMU.US,D,20240501,000000,21.8,21.82,21.76,21.7982,13064,0
+BSMU.US,D,20240502,000000,21.77,21.8201,21.77,21.8201,90922,0
+BSMU.US,D,20240503,000000,21.8796,21.9,21.86,21.9,10604,0
+BSMU.US,D,20240506,000000,21.9,21.93,21.8763,21.9149,18526,0
+BSMU.US,D,20240507,000000,21.982,22,21.9599,21.9691,23183,0
+BSMU.US,D,20240508,000000,21.98,22,21.955,22,18796,0
+BSMU.US,D,20240509,000000,21.965,22,21.965,21.982,2875,0
+BSMU.US,D,20240510,000000,21.98,21.98,21.9563,21.965,7615,0
+BSMU.US,D,20240513,000000,21.99,22,21.93,21.93,15515,0
+BSMU.US,D,20240514,000000,21.9501,22.01,21.95,21.99,24083,0
+BSMU.US,D,20240515,000000,22.04,22.049,21.99,22.01,11187,0
+BSMU.US,D,20240516,000000,22.01,22.01,21.97,21.9701,54535,0
+BSMU.US,D,20240517,000000,21.93,21.94,21.89,21.94,15829,0
+BSMU.US,D,20240520,000000,21.85,21.85,21.81,21.83,4872,0
+BSMU.US,D,20240521,000000,21.8,21.83,21.77,21.78,13223,0
+BSMU.US,D,20240522,000000,21.74,21.76,21.71,21.73,28886,0
+BSMU.US,D,20240523,000000,21.64,21.66,21.62,21.62,15638,0
+BSMU.US,D,20240524,000000,21.63,21.638,21.6,21.63,16170,0
+BSMU.US,D,20240528,000000,21.639,21.639,21.61,21.62,2152,0
+BSMU.US,D,20240529,000000,21.58,21.58,21.5297,21.5297,6049,0
+BSMU.US,D,20240530,000000,21.5111,21.57,21.5111,21.5554,11490,0
+BSMU.US,D,20240531,000000,21.6183,21.6183,21.55,21.6,7960,0
+BSMU.US,D,20240603,000000,21.65,21.69,21.61,21.65,40244,0
+BSMU.US,D,20240604,000000,21.66,21.7,21.62,21.68,34858,0
+BSMU.US,D,20240605,000000,21.78,21.81,21.7601,21.7773,28258,0
+BSMU.US,D,20240606,000000,21.82,21.87,21.82,21.85,34608,0
+BSMU.US,D,20240607,000000,21.76,21.76,21.74,21.7452,15426,0
+BSMU.US,D,20240610,000000,21.74,21.8,21.72,21.7667,31519,0
+BSMU.US,D,20240611,000000,21.7599,21.85,21.75,21.82,31458,0
+BSMU.US,D,20240612,000000,21.89,21.91,21.87,21.9,24416,0
+BSMU.US,D,20240613,000000,21.9076,21.97,21.9076,21.955,4057,0
+BSMU.US,D,20240614,000000,21.94,22,21.94,21.9805,7327,0
+BSMU.US,D,20240617,000000,21.93,21.93,21.91,21.93,7839,0
+BSMU.US,D,20240618,000000,21.94,21.99,21.925,21.96,13641,0
+BSMU.US,D,20240620,000000,21.93,21.96,21.9,21.92,16720,0
+BSMU.US,D,20240621,000000,21.9099,21.9399,21.88,21.9,7814,0
+BSMU.US,D,20240624,000000,21.857,21.889,21.852,21.88,8528,0
+BSMU.US,D,20240625,000000,21.87,21.89,21.86,21.86,16914,0
+BSMU.US,D,20240626,000000,21.81,21.86,21.807,21.807,23870,0
+BSMU.US,D,20240627,000000,21.81,21.85,21.79,21.81,16138,0
+BSMU.US,D,20240628,000000,21.84,21.84,21.77,21.7717,12070,0
+BSMU.US,D,20240701,000000,21.73,21.735,21.69,21.72,22434,0
+BSMU.US,D,20240702,000000,21.76,21.77,21.7597,21.765,6084,0
+BSMU.US,D,20240703,000000,21.8233,21.86,21.8,21.83,5768,0
+BSMU.US,D,20240705,000000,21.8308,21.92,21.8308,21.8953,4618,0
+BSMU.US,D,20240708,000000,21.93,21.93,21.86,21.89,13332,0
+BSMU.US,D,20240709,000000,21.89,21.895,21.865,21.8853,3044,0
+BSMU.US,D,20240710,000000,21.9,21.92,21.885,21.9053,41776,0
+BSMU.US,D,20240711,000000,21.969,22,21.94,21.94,155821,0
+BSMU.US,D,20240712,000000,21.95,21.95,21.94,21.945,16064,0
+BSMU.US,D,20240715,000000,21.96,21.96,21.89,21.94,32716,0
+BSMU.US,D,20240716,000000,21.95,21.99,21.94,21.9704,57128,0
+BSMU.US,D,20240717,000000,21.95,21.965,21.935,21.9447,11043,0
+BSMU.US,D,20240718,000000,21.94,21.97,21.94,21.9403,29200,0
+BSMU.US,D,20240719,000000,21.91,21.96,21.91,21.92,6001,0
+BSMU.US,D,20240722,000000,21.88,21.95,21.85,21.9,23737,0
+BSMU.US,D,20240723,000000,21.87,21.9999,21.86,21.87,433297,0
+BSMU.US,D,20240724,000000,21.9,21.91,21.84,21.85,32397,0
+BSMU.US,D,20240725,000000,21.91,21.91,21.86,21.8668,28125,0
+BSMU.US,D,20240726,000000,21.93,21.93,21.84,21.85,169825,0
+BSMU.US,D,20240729,000000,21.91,21.911,21.86,21.9,75396,0
+BSMU.US,D,20240730,000000,21.92,21.9398,21.86,21.92,38012,0
+BSMU.US,D,20240731,000000,21.95,21.99,21.85,21.92,278507,0
+BSMU.US,D,20240801,000000,22.01,22.049,21.95,22.0231,18197,0
+BSMU.US,D,20240802,000000,22.12,22.155,22.1,22.1303,6360,0
+BSMU.US,D,20240805,000000,22.18,22.21,22.14,22.1538,24072,0
+BSMU.US,D,20240806,000000,22.12,22.14,22.09,22.1062,53239,0
+BSMU.US,D,20240807,000000,22.03,22.0599,21.96,21.985,31418,0
+BSMU.US,D,20240808,000000,22,22,21.8901,21.9353,22513,0
+BSMU.US,D,20240809,000000,21.9703,21.99,21.9703,21.99,331,0
+BSMU.US,D,20240812,000000,22.01,22.04,22.01,22.03,31105,0
+BSMU.US,D,20240813,000000,22.0496,22.06,22.02,22.02,11524,0
+BSMU.US,D,20240814,000000,22.045,22.05,21.98,22.0333,22055,0
+BSMU.US,D,20240815,000000,22.02,22.02,21.96,21.9703,10190,0
+BSMU.US,D,20240816,000000,21.97,22.06,21.97,21.9913,17514,0
+BSMU.US,D,20240819,000000,21.99,21.99,21.9574,21.9574,3971,0
+BSMU.US,D,20240820,000000,21.99,22,21.98,21.9884,22551,0
+BSMU.US,D,20240821,000000,22,22.0297,21.99,22.0026,17348,0
+BSMU.US,D,20240822,000000,21.99,21.99,21.97,21.98,10506,0
+BSMU.US,D,20240823,000000,22.01,22.09,22,22.08,28113,0
+BSMU.US,D,20240826,000000,22.16,22.16,22.01,22.06,145028,0
+BSMU.US,D,20240827,000000,22.04,22.04,21.96,21.98,26939,0
+BSMU.US,D,20240828,000000,21.99,22.02,21.99,22,8483,0
+BSMU.US,D,20240829,000000,22.02,22.03,21.97,22.03,11556,0
+BSMU.US,D,20240830,000000,22.02,22.02,21.91,21.96,26666,0
+BSMU.US,D,20240903,000000,21.99,22.02,21.96,21.995,35513,0
+BSMU.US,D,20240904,000000,22.07,22.07,21.98,22.05,46825,0
+BSMU.US,D,20240905,000000,22.03,22.14,21.99,22.0745,70386,0
+BSMU.US,D,20240906,000000,22.12,22.1484,22.08,22.115,12267,0
+BSMU.US,D,20240909,000000,22.095,22.13,22.09,22.105,18844,0
+BSMU.US,D,20240910,000000,22.14,22.1595,22.085,22.15,20923,0
+BSMU.US,D,20240911,000000,22.14,22.16,22.12,22.1344,10934,0
+BSMU.US,D,20240912,000000,22.11,22.16,22.1,22.15,7015,0
+BSMU.US,D,20240913,000000,22.169,22.2,22.15,22.16,27780,0
+BSMU.US,D,20240916,000000,22.19,22.2,22.15,22.1641,20108,0
+BSMU.US,D,20240917,000000,22.17,22.22,22.165,22.2141,90798,0
+BSMU.US,D,20240918,000000,22.13,22.23,22.13,22.19,47539,0
+BSMU.US,D,20240919,000000,22.15,22.19,22.11,22.175,19780,0
+BSMU.US,D,20240920,000000,22.1591,22.21,22.15,22.185,39950,0
+BSMU.US,D,20240923,000000,22.13,22.2,22.13,22.19,14738,0
+BSMU.US,D,20240924,000000,22.18,22.205,22.1,22.14,154226,0
+BSMU.US,D,20240925,000000,22.11,22.12,22.09,22.105,5018,0
+BSMU.US,D,20240926,000000,22.13,22.15,22.09,22.11,31064,0
+BSMU.US,D,20240927,000000,22.11,22.1378,22.07,22.115,23192,0
+BSMU.US,D,20240930,000000,22.11,22.15,22.1,22.15,63632,0
+BSMU.US,D,20241001,000000,22.17,22.2,22.15,22.15,9913,0
+BSMU.US,D,20241002,000000,22.17,22.19,22.15,22.17,23231,0
+BSMU.US,D,20241003,000000,22.16,22.25,22.15,22.25,23495,0
+BSMU.US,D,20241004,000000,22.18,22.18,22.14,22.165,20613,0
+BSMU.US,D,20241007,000000,22.15,22.15,22.1,22.14,10535,0
+BSMU.US,D,20241008,000000,22.11,22.13,22.05,22.09,129928,0
+BSMU.US,D,20241009,000000,22.07,22.08,22.05,22.07,16766,0
+BSMU.US,D,20241010,000000,22.07,22.0735,22.05,22.0654,21435,0
+BSMU.US,D,20241011,000000,22.05,22.0724,22.03,22.045,41984,0
+BSMU.US,D,20241014,000000,22.03,22.055,21.9611,21.99,5284,0
+BSMU.US,D,20241015,000000,22.065,22.0899,22.03,22.07,20567,0
+BSMU.US,D,20241016,000000,22.09,22.1,22.0606,22.1,27435,0
+BSMU.US,D,20241017,000000,22.04,22.08,22.04,22.06,9406,0
+BSMU.US,D,20241018,000000,22.09,22.09,22.06,22.066,7890,0
+BSMU.US,D,20241021,000000,21.99,22,21.92,21.945,17814,0
+BSMU.US,D,20241022,000000,21.9117,21.94,21.86,21.8903,41485,0
+BSMU.US,D,20241023,000000,21.8,21.82,21.74,21.7453,7651,0
+BSMU.US,D,20241024,000000,21.77,21.8,21.7,21.76,156291,0
+BSMU.US,D,20241025,000000,21.86,21.89,21.75,21.8,58069,0
+BSMU.US,D,20241028,000000,21.84,21.84,21.79,21.82,21785,0
+BSMU.US,D,20241029,000000,21.77,21.8,21.73,21.76,10839,0
+BSMU.US,D,20241030,000000,21.76,21.81,21.75,21.76,22065,0
+BSMU.US,D,20241031,000000,21.7744,21.82,21.73,21.7868,30027,0
+BSMU.US,D,20241101,000000,21.84,21.84,21.76,21.77,17970,0
+BSMU.US,D,20241104,000000,21.82,21.88,21.82,21.85,14277,0
+BSMU.US,D,20241105,000000,21.83,21.9,21.82,21.9,12946,0
+BSMU.US,D,20241106,000000,21.58,21.76,21.57,21.63,22665,0
+BSMU.US,D,20241107,000000,21.63,21.75,21.63,21.72,20715,0
+BSMU.US,D,20241108,000000,21.84,21.95,21.81,21.92,48531,0
+BSMU.US,D,20241111,000000,21.86,21.9,21.841,21.8751,21259,0
+BSMU.US,D,20241112,000000,21.86,21.9,21.8,21.83,10214,0
+BSMU.US,D,20241113,000000,21.93,21.938,21.84,21.8501,31923,0
+BSMU.US,D,20241114,000000,21.8842,21.91,21.83,21.86,22647,0
+BSMU.US,D,20241115,000000,21.8857,21.95,21.8743,21.95,11250,0
+BSMU.US,D,20241118,000000,21.89,21.93,21.88,21.89,4366,0
+BSMU.US,D,20241119,000000,21.94,21.96,21.83,21.89,153178,0
+BSMU.US,D,20241120,000000,21.9,21.94,21.78,21.91,43027,0
+BSMU.US,D,20241121,000000,21.93,21.93,21.8701,21.92,124080,0
+BSMU.US,D,20241122,000000,21.94,21.94,21.8901,21.93,17172,0
+BSMU.US,D,20241125,000000,22,22.01,21.925,21.98,5563,0
+BSMU.US,D,20241126,000000,21.99,21.99,21.87,21.97,59140,0
+BSMU.US,D,20241127,000000,21.99,22.01,21.92,21.99,38127,0
+BSMU.US,D,20241129,000000,22.04,22.06,22.03,22.06,14121,0
+BSMU.US,D,20241202,000000,22.05,22.0796,21.99,22.06,37870,0
+BSMU.US,D,20241203,000000,22.05,22.1,22.05,22.06,21144,0
+BSMU.US,D,20241204,000000,22.075,22.12,22.06,22.095,175351,0
+BSMU.US,D,20241205,000000,22.075,22.1492,22.075,22.11,31715,0
+BSMU.US,D,20241206,000000,22.15,22.2,22.11,22.2,90742,0
+BSMU.US,D,20241209,000000,22.18,22.23,22.1401,22.1964,56520,0
+BSMU.US,D,20241210,000000,22.16,22.18,22.1391,22.14,41646,0
+BSMU.US,D,20241211,000000,22.18,22.2,22.1,22.11,30102,0
+BSMU.US,D,20241212,000000,22.06,22.07,22,22.03,29659,0
+BSMU.US,D,20241213,000000,22.02,22.02,21.9518,21.9773,7587,0
+BSMU.US,D,20241216,000000,22.02,22.04,21.98,22.01,258467,0
+BSMU.US,D,20241217,000000,22.0199,22.0199,21.94,21.955,32931,0
+BSMU.US,D,20241218,000000,21.9495,21.9495,21.86,21.895,54757,0
+BSMU.US,D,20241219,000000,21.7399,21.84,21.7,21.73,52999,0
+BSMU.US,D,20241220,000000,21.8087,21.86,21.7901,21.83,36595,0
+BSMU.US,D,20241223,000000,21.78,21.82,21.755,21.76,34453,0
+BSMU.US,D,20241224,000000,21.7307,21.83,21.6901,21.755,57199,0
+BSMU.US,D,20241226,000000,21.74,21.78,21.6946,21.77,14138,0
+BSMU.US,D,20241227,000000,21.76,21.78,21.72,21.7398,61471,0
+BSMU.US,D,20241230,000000,21.7723,21.84,21.77,21.82,164156,0
+BSMU.US,D,20241231,000000,21.78,21.83,21.69,21.72,197748,0
+BSMU.US,D,20250102,000000,21.81,21.82,21.73,21.77,39661,0
+BSMU.US,D,20250103,000000,21.87,21.87,21.791,21.8,16632,0
+BSMU.US,D,20250106,000000,21.845,21.87,21.83,21.87,13797,0
+BSMU.US,D,20250107,000000,21.87,21.87,21.79,21.815,19756,0
+BSMU.US,D,20250108,000000,21.775,21.88,21.74,21.78,44291,0
+BSMU.US,D,20250110,000000,21.73,21.73,21.67,21.7,76701,0
+BSMU.US,D,20250113,000000,21.66,21.7,21.602,21.6646,43172,0
+BSMU.US,D,20250114,000000,21.66,21.67,21.56,21.615,147696,0
+BSMU.US,D,20250115,000000,21.68,21.72,21.64,21.655,62382,0
+BSMU.US,D,20250116,000000,21.6996,21.7248,21.66,21.72,60733,0
+BSMU.US,D,20250117,000000,21.74,21.82,21.73,21.75,28119,0
+BSMU.US,D,20250121,000000,21.74,21.74,21.7,21.72,25585,0
+BSMU.US,D,20250122,000000,21.77,21.7722,21.7,21.75,28824,0
+BSMU.US,D,20250123,000000,21.69,21.74,21.6803,21.71,41139,0
+BSMU.US,D,20250124,000000,21.72,21.729,21.6848,21.72,37857,0
+BSMU.US,D,20250127,000000,21.81,21.81,21.74,21.79,18569,0
+BSMU.US,D,20250128,000000,21.77,22.09,21.76,21.8,95093,0
+BSMU.US,D,20250129,000000,21.8,21.8,21.745,21.78,23100,0
+BSMU.US,D,20250130,000000,21.7839,21.8346,21.71,21.7905,123160,0
+BSMU.US,D,20250131,000000,21.84,21.88,21.8,21.83,31977,0
+BSMU.US,D,20250203,000000,21.86,21.94,21.8,21.8126,147634,0
+BSMU.US,D,20250204,000000,21.83,21.86,21.81,21.85,24541,0
+BSMU.US,D,20250205,000000,21.91,21.9466,21.9,21.93,81539,0
+BSMU.US,D,20250206,000000,21.92,21.94,21.91,21.925,94523,0
+BSMU.US,D,20250207,000000,21.87,21.91,21.8528,21.87,50854,0
+BSMU.US,D,20250210,000000,21.92,21.93,21.8602,21.9,115802,0
+BSMU.US,D,20250211,000000,21.88,21.91,21.86,21.8741,26707,0
+BSMU.US,D,20250212,000000,21.8,21.81,21.79,21.81,37139,0
+BSMU.US,D,20250213,000000,21.83,21.89,21.8,21.82,55488,0
+BSMU.US,D,20250214,000000,21.91,21.925,21.875,21.89,32122,0
+BSMU.US,D,20250218,000000,21.8499,21.93,21.84,21.91,50152,0
+BSMU.US,D,20250219,000000,21.87,21.94,21.83,21.935,38703,0
+BSMU.US,D,20250220,000000,21.93,21.99,21.91,21.91,75211,0
+BSMU.US,D,20250221,000000,21.92,22.04,21.92,22.005,40955,0
+BSMU.US,D,20250224,000000,21.93,21.95,21.9206,21.95,15009,0
+BSMU.US,D,20250225,000000,22.01,22.03,21.995,22.0053,12977,0
+BSMU.US,D,20250226,000000,22.01,22.06,21.985,22.0255,33567,0
+BSMU.US,D,20250227,000000,21.99,22.029,21.99,22.015,46186,0
+BSMU.US,D,20250228,000000,22,22.0291,21.94,21.97,174109,0
+BSMU.US,D,20250303,000000,21.985,22.02,21.98,22.02,20739,0
+BSMU.US,D,20250304,000000,22.05,22.05,21.95,21.98,31927,0
+BSMU.US,D,20250305,000000,21.9429,21.9844,21.9408,21.955,13842,0
+BSMU.US,D,20250306,000000,21.92,21.9399,21.88,21.88,8475,0
+BSMU.US,D,20250307,000000,21.9499,21.9499,21.85,21.89,37992,0
+BSMU.US,D,20250310,000000,21.91,21.96,21.91,21.94,32301,0
+BSMU.US,D,20250311,000000,21.93,21.93,21.86,21.865,31812,0
+BSMU.US,D,20250312,000000,21.83,21.85,21.771,21.795,23735,0
+BSMU.US,D,20250313,000000,21.7499,21.8,21.7499,21.785,40779,0
+BSMU.US,D,20250314,000000,21.7541,21.8,21.745,21.7754,22814,0
+BSMU.US,D,20250317,000000,21.775,21.82,21.775,21.7774,51974,0
+BSMU.US,D,20250318,000000,21.7602,21.79,21.7,21.7454,172212,0
+BSMU.US,D,20250319,000000,21.725,21.75,21.725,21.75,17654,0
+BSMU.US,D,20250320,000000,21.8,21.8,21.74,21.76,59152,0
+BSMU.US,D,20250321,000000,21.78,21.78,21.73,21.76,62190,0
+BSMU.US,D,20250324,000000,21.6372,21.69,21.62,21.6485,18881,0
+BSMU.US,D,20250325,000000,21.67,21.67,21.6199,21.65,36817,0
+BSMU.US,D,20250326,000000,21.6,21.62,21.5493,21.5493,10115,0
+BSMU.US,D,20250327,000000,21.53,21.53,21.485,21.49,19655,0
+BSMU.US,D,20250328,000000,21.54,21.59,21.535246,21.555,64033,0
+BSMU.US,D,20250331,000000,21.59,21.595,21.51,21.58,141004,0
+BSMU.US,D,20250401,000000,21.6341,21.67,21.63,21.65,34133,0
+BSMU.US,D,20250402,000000,21.66,21.6635,21.58,21.5954,24211,0
+BSMU.US,D,20250403,000000,21.73,21.73,21.66,21.71,37987,0
+BSMU.US,D,20250404,000000,21.75,21.79,21.64,21.71,52947,0
+BSMU.US,D,20250407,000000,21.645,21.645,21.33,21.342,54957,0
+BSMU.US,D,20250408,000000,21.35,21.35,20.9745,21.1153,28716,0
+BSMU.US,D,20250409,000000,20.685,21.1399,20.5901,21.07,188739,0
+BSMU.US,D,20250410,000000,21.32,21.36,20.915,21.1026,73960,0
+BSMU.US,D,20250411,000000,20.87,20.99,20.74,20.965,31735,0
+BSMU.US,D,20250414,000000,21.18,21.2261,21.12,21.2,27773,0
+BSMU.US,D,20250415,000000,21.19,21.22,21.08,21.195,36364,0
+BSMU.US,D,20250416,000000,21.2399,21.26,21.14,21.195,31592,0
+BSMU.US,D,20250417,000000,21.19,21.27,21.17,21.205,24588,0
+BSMU.US,D,20250421,000000,21.13,21.13,20.97,21.0449,32158,0
+BSMU.US,D,20250422,000000,21.0772,21.09,20.98,21.05,57273,0
+BSMU.US,D,20250423,000000,21.32,21.32,21.1145,21.12,21942,0
+BSMU.US,D,20250424,000000,21.21,21.23,21.17,21.22,21254,0
+BSMU.US,D,20250425,000000,21.27,21.33,21.2,21.26,54261,0
+BSMU.US,D,20250428,000000,21.23,21.3,21.2054,21.27,45995,0
+BSMU.US,D,20250429,000000,21.28,21.33,21.27,21.28,78888,0
+BSMU.US,D,20250430,000000,21.32,21.35,21.3,21.325,29310,0
+BSMU.US,D,20250501,000000,21.4,21.4,21.29,21.35,30308,0
+BSMU.US,D,20250502,000000,21.33,21.35,21.22,21.265,325043,0
+BSMU.US,D,20250505,000000,21.35,21.35,21.27,21.32,36108,0
+BSMU.US,D,20250506,000000,21.28,21.36,21.28,21.35,31591,0
+BSMU.US,D,20250507,000000,21.3781,21.43,21.3519,21.4,48422,0
+BSMU.US,D,20250508,000000,21.38,21.43,21.34,21.34,43257,0
+BSMU.US,D,20250509,000000,21.43,21.43,21.3609,21.4,24528,0
+BSMU.US,D,20250512,000000,21.375,21.41,21.3529,21.37,26101,0
+BSMU.US,D,20250513,000000,21.39,21.43,21.36,21.41,25666,0
+BSMU.US,D,20250514,000000,21.42,21.42,21.34,21.37,20553,0
+BSMU.US,D,20250515,000000,21.35,21.44,21.35,21.415,9703,0
+BSMU.US,D,20250516,000000,21.44,21.45,21.4102,21.42,34007,0
+BSMU.US,D,20250519,000000,21.33,21.4,21.3,21.37,54510,0
+BSMU.US,D,20250520,000000,21.325,21.37,21.32,21.35,54117,0
+BSMU.US,D,20250521,000000,21.33,21.33,21.2605,21.27,7497,0
+BSMU.US,D,20250522,000000,21.2402,21.31,21.24,21.295,70961,0
+BSMU.US,D,20250523,000000,21.33,21.42,21.28,21.335,64248,0
+BSMU.US,D,20250527,000000,21.35,21.38,21.35,21.3775,18615,0
+BSMU.US,D,20250528,000000,21.375,21.39,21.34,21.365,80082,0
+BSMU.US,D,20250529,000000,21.37,21.4,21.35,21.385,43533,0
+BSMU.US,D,20250530,000000,21.37,21.38,21.36,21.37,21528,0
+BSMU.US,D,20250602,000000,21.32,21.35,21.32,21.34,24308,0
+BSMU.US,D,20250603,000000,21.35,21.37,21.33,21.345,32674,0
+BSMU.US,D,20250604,000000,21.38,21.4,21.3101,21.395,34970,0
+BSMU.US,D,20250605,000000,21.41,21.42,21.39,21.41,28612,0
+BSMU.US,D,20250606,000000,21.39,21.39,21.34,21.37,57357,0
+BSMU.US,D,20250609,000000,21.37,21.39,21.34,21.39,36710,0
+BSMU.US,D,20250610,000000,21.4299,21.4299,21.38,21.4,35173,0
+BSMU.US,D,20250611,000000,21.44,21.45,21.4,21.43,49114,0
+BSMU.US,D,20250612,000000,21.44,21.47,21.44,21.46,21965,0
+BSMU.US,D,20250613,000000,21.41,21.44,21.41,21.43,48229,0
+BSMU.US,D,20250616,000000,21.44,21.47,21.435,21.45,47661,0
+BSMU.US,D,20250617,000000,21.46,21.53,21.43,21.48,59325,0
+BSMU.US,D,20250618,000000,21.4897,21.53,21.46,21.46,31418,0
+BSMU.US,D,20250620,000000,21.45,21.51,21.4411,21.49,51081,0
+BSMU.US,D,20250623,000000,21.44,21.47,21.424,21.44,36203,0
+BSMU.US,D,20250624,000000,21.44,21.5,21.44,21.49,67689,0
+BSMU.US,D,20250625,000000,21.45,21.47,21.44,21.45,17730,0
+BSMU.US,D,20250626,000000,21.4516,21.48,21.45,21.465,38205,0
+BSMU.US,D,20250627,000000,21.46,21.53,21.46,21.49,20984,0
+BSMU.US,D,20250630,000000,21.5,21.57,21.49,21.5,25111,0
+BSMU.US,D,20250701,000000,21.5095,21.54,21.4901,21.505,24276,0
+BSMU.US,D,20250702,000000,21.471,21.59,21.47,21.585,58127,0
+BSMU.US,D,20250703,000000,21.585,21.59,21.57,21.58,28352,0
+BSMU.US,D,20250707,000000,21.61,21.61,21.57,21.58,93480,0
+BSMU.US,D,20250708,000000,21.6,21.6,21.58,21.59,19658,0
+BSMU.US,D,20250709,000000,21.62,21.62,21.59,21.61,31418,0
+BSMU.US,D,20250710,000000,21.61,21.62,21.6,21.62,18785,0
+BSMU.US,D,20250711,000000,21.5993,21.6199,21.56,21.58,67919,0
+BSMU.US,D,20250714,000000,21.59,21.61,21.56,21.61,38477,0
+BSMU.US,D,20250715,000000,21.58,21.59,21.5651,21.585,203132,0
+BSMU.US,D,20250716,000000,21.59,21.59,21.51,21.535,53185,0
+BSMU.US,D,20250717,000000,21.52,21.53,21.45,21.4756,221361,0
+BSMU.US,D,20250718,000000,21.49,21.5,21.48,21.485,48371,0
+BSMU.US,D,20250721,000000,21.49,21.4983,21.455,21.455,21682,0
+BSMU.US,D,20250722,000000,21.479,21.49,21.4561,21.465,26007,0
+BSMU.US,D,20250723,000000,21.48,21.49,21.41,21.4587,30253,0
+BSMU.US,D,20250724,000000,21.49,21.49,21.46,21.475,90068,0
+BSMU.US,D,20250725,000000,21.53,21.53,21.47,21.49,37397,0
+BSMU.US,D,20250728,000000,21.55,21.55,21.47,21.4825,74958,0
+BSMU.US,D,20250729,000000,21.55,21.55,21.4721,21.525,26074,0
+BSMU.US,D,20250730,000000,21.49,21.52,21.485,21.485,20670,0
+BSMU.US,D,20250731,000000,21.54,21.5499,21.5,21.535,67161,0
+BSMU.US,D,20250801,000000,21.59,21.67,21.59,21.66,61103,0
+BSMU.US,D,20250804,000000,21.64,21.67,21.64,21.645,45069,0
+BSMU.US,D,20250805,000000,21.67,21.68,21.65,21.665,87555,0
+BSMU.US,D,20250806,000000,21.665,21.68,21.6592,21.675,114676,0
+BSMU.US,D,20250807,000000,21.7,21.7161,21.69,21.7029,47541,0
+BSMU.US,D,20250808,000000,21.71,21.71,21.6801,21.685,25889,0
+BSMU.US,D,20250811,000000,21.73,21.73,21.7,21.715,41484,0
+BSMU.US,D,20250812,000000,21.72,21.72,21.7,21.705,30790,0
+BSMU.US,D,20250813,000000,21.735,21.75,21.725,21.7338,14567,0
+BSMU.US,D,20250814,000000,21.7302,21.7302,21.69,21.705,39601,0
+BSMU.US,D,20250815,000000,21.73,21.73,21.7102,21.72,46816,0
+BSMU.US,D,20250818,000000,21.6795,21.6795,21.6509,21.655,27644,0
+BSMU.US,D,20250819,000000,21.68,21.68,21.66,21.665,18809,0
+BSMU.US,D,20250820,000000,21.71,21.71,21.655,21.655,15353,0
+BSMU.US,D,20250821,000000,21.66,21.66,21.63,21.635,37828,0
+BSMU.US,D,20250822,000000,21.67,21.695,21.65,21.675,40054,0
+BSMU.US,D,20250825,000000,21.66,21.69,21.65,21.67,37425,0
+BSMU.US,D,20250826,000000,21.69,21.69,21.66,21.68,35087,0
+BSMU.US,D,20250827,000000,21.655,21.6699,21.63,21.64,141544,0
+BSMU.US,D,20250828,000000,21.64,21.66,21.63,21.645,33510,0
+BSMU.US,D,20250829,000000,21.62,21.7,21.62,21.645,39031,0
+BSMU.US,D,20250902,000000,21.62,21.66,21.6022,21.635,81275,0
+BSMU.US,D,20250903,000000,21.62,21.68,21.61,21.66,44457,0
+BSMU.US,D,20250904,000000,21.68,21.73,21.67,21.7,45207,0
+BSMU.US,D,20250905,000000,21.77,21.82,21.77,21.805,43024,0
+BSMU.US,D,20250908,000000,21.81,21.9006,21.81,21.9,91031,0
+BSMU.US,D,20250909,000000,21.8897,21.91,21.87,21.88,62169,0
+BSMU.US,D,20250910,000000,21.9,21.975,21.9,21.95,36118,0
+BSMU.US,D,20250911,000000,21.98,22.02,21.98,22,41592,0
+BSMU.US,D,20250912,000000,21.97,22.01,21.97,22.01,18056,0
+BSMU.US,D,20250915,000000,22.04,22.045,22.01,22.035,20503,0
+BSMU.US,D,20250916,000000,22.05,22.09,22.01,22.04,41673,0
+BSMU.US,D,20250917,000000,22.06,22.12,22.04,22.04,61014,0
+BSMU.US,D,20250918,000000,22.03,22.06,21.99,22.05,48082,0
+BSMU.US,D,20250919,000000,22.06,22.065,22.03,22.06,17622,0
+BSMU.US,D,20250922,000000,22.01,22.0174,21.99,22,34461,0
+BSMU.US,D,20250923,000000,22.02,22.02,21.98,21.98,9406,0
+BSMU.US,D,20250924,000000,21.99,21.99,21.95,21.96,27201,0
+BSMU.US,D,20250925,000000,21.96,21.96,21.9,21.9,42043,0
+BSMU.US,D,20250926,000000,21.95,21.95,21.89,21.9,64917,0
+BSMU.US,D,20250929,000000,21.9,21.94,21.89,21.9,50721,0
+BSMU.US,D,20250930,000000,21.945,21.96,21.9,21.92,63189,0
+BSMU.US,D,20251001,000000,21.96,21.96,21.93,21.93,44724,0
+BSMU.US,D,20251002,000000,21.945,21.96,21.92,21.93,16702,0
+BSMU.US,D,20251003,000000,22,22,21.92,21.93,94232,0
+BSMU.US,D,20251006,000000,21.92,21.95,21.91,21.95,16496,0
+BSMU.US,D,20251007,000000,21.97,21.98,21.94,21.96,52922,0
+BSMU.US,D,20251008,000000,21.98,21.99,21.96,21.97,16075,0
+BSMU.US,D,20251009,000000,21.95,21.9964,21.95,21.96,56613,0
+BSMU.US,D,20251010,000000,21.995,22.02,21.98,21.99,15544,0
+BSMU.US,D,20251013,000000,22.02,22.02,21.97,22.01,30322,0
+BSMU.US,D,20251014,000000,22.0183,22.03,21.995,22,42987,0
+BSMU.US,D,20251015,000000,22.015,22.04,21.99,22.02,29899,0
+BSMU.US,D,20251016,000000,22.0282,22.065,22.025,22.05,17346,0
+BSMU.US,D,20251017,000000,22.07,22.0798,22.0409,22.06,16898,0
+BSMU.US,D,20251020,000000,22.03,22.03,22,22.015,25929,0
+BSMU.US,D,20251021,000000,22.03,22.03,21.99,22.015,55935,0
+BSMU.US,D,20251022,000000,22.03,22.0399,22,22.015,34362,0
+BSMU.US,D,20251023,000000,22,22.0196,21.99,22.005,23901,0
+BSMU.US,D,20251024,000000,22.02,22.02,22,22.015,6358,0
+BSMU.US,D,20251027,000000,22.01,22.04,22.005,22.025,28386,0
+BSMU.US,D,20251028,000000,22.03,22.04,22.01,22.01,30837,0
+BSMU.US,D,20251029,000000,22.04,22.04,21.985,21.985,17986,0
+BSMU.US,D,20251030,000000,21.94,22,21.94,21.985,37474,0
+BSMU.US,D,20251031,000000,22,22.02,21.995,22.0125,8179,0
+BSMU.US,D,20251103,000000,22.01,22.01,21.985,21.985,36700,0
+BSMU.US,D,20251104,000000,21.98,22.03,21.98,22.015,41921,0
+BSMU.US,D,20251105,000000,22.01,22.01,21.9801,21.985,25320,0
+BSMU.US,D,20251106,000000,21.99,22.0099,21.99,22,27628,0
+BSMU.US,D,20251107,000000,22.02,22.0699,22.015,22.015,28301,0
+BSMU.US,D,20251110,000000,22.03,22.03,22,22.0052,23330,0
+BSMU.US,D,20251111,000000,22.06,22.07,22.0305,22.06,183635,0
+BSMU.US,D,20251112,000000,22.07,22.07,22.0101,22.03,34533,0
+BSMU.US,D,20251113,000000,22,22.02,22,22.01,70680,0
+BSMU.US,D,20251114,000000,22.03,22.03,21.99,21.99,33949,0
+BSMU.US,D,20251117,000000,22.0191,22.02,21.99,22.01,12662,0
+BSMU.US,D,20251118,000000,22.04,22.04,22,22.03,74167,0
+BSMU.US,D,20251119,000000,22.011,22.02,22,22,9070,0
+BSMU.US,D,20251120,000000,22.0078,22.02,21.95,21.9993,81781,0
+BSMU.US,D,20251121,000000,22.025,22.05,22.01,22.015,27271,0
+BSMU.US,D,20251124,000000,21.9701,21.99,21.97,21.985,31641,0
+BSMU.US,D,20251125,000000,21.98,22.02,21.98,21.995,22810,0
+BSMU.US,D,20251126,000000,21.99,22.02,21.99,22.0105,11492,0
+BSMU.US,D,20251128,000000,22.01,22.0299,22,22.0125,70310,0
+BSMU.US,D,20251201,000000,21.99,21.9991,21.93,21.98,38486,0
+BSMU.US,D,20251202,000000,21.975,21.99,21.9101,21.98,51284,0
+BSMU.US,D,20251203,000000,22,22.013212,21.9782,22,21545,0
+BSMU.US,D,20251204,000000,22.01,22.01,21.99,22,19743,0
+BSMU.US,D,20251205,000000,22.01,22.02,21.98,21.9953,67108,0
+BSMU.US,D,20251208,000000,22,22.01,21.9701,21.995,64748,0
+BSMU.US,D,20251209,000000,22.01,22.02,21.98,22,42771,0
+BSMU.US,D,20251210,000000,21.98,22.02,21.9798,22.01,23492,0
+BSMU.US,D,20251211,000000,22.02,22.04,22.01,22.02,51875,0
+BSMU.US,D,20251212,000000,22.01,22.02,22,22.01,10264,0
+BSMU.US,D,20251215,000000,22.0299,22.03,22,22.01,14470,0
+BSMU.US,D,20251216,000000,22.01,22.03,22,22.02,63900,0
+BSMU.US,D,20251217,000000,22.02,22.04,22.0087,22.035,65409,0
+BSMU.US,D,20251218,000000,22.0425,22.07,22.025,22.06,90315,0
+BSMU.US,D,20251219,000000,22.0395,22.0499,22.025,22.04,51070,0
+BSMU.US,D,20251222,000000,21.99,22.01,21.97,21.995,147525,0
+BSMU.US,D,20251223,000000,21.99,22.01,21.97,21.995,132298,0
+BSMU.US,D,20251224,000000,22.015,22.02,21.99,22.015,116895,0
+BSMU.US,D,20251226,000000,22.02,22.02,21.99,22.0001,83943,0
+BSMU.US,D,20251229,000000,22.02,22.02,22,22.015,99918,0
+BSMU.US,D,20251230,000000,22.02,22.025,22,22.0232,115143,0
+BSMU.US,D,20251231,000000,22.02,22.04,22.01,22.025,68515,0
+BSMU.US,D,20260102,000000,22.04,22.05,22.02,22.045,61147,0
+BSMU.US,D,20260105,000000,22.06,22.08,22.06,22.075,78409,0
+BSMU.US,D,20260106,000000,22.07,22.0978,22.0501,22.095,64290,0
+BSMU.US,D,20260107,000000,22.1159,22.16,22.11,22.155,121231,0
+BSMU.US,D,20260108,000000,22.13,22.1465,22.12,22.135,24162,0
+BSMU.US,D,20260109,000000,22.135,22.15,22.13,22.1413,40735,0
+BSMU.US,D,20260112,000000,22.1345,22.15,22.13,22.135,80911,0
+BSMU.US,D,20260113,000000,22.16,22.17,22.1401,22.1479,22534,0
+BSMU.US,D,20260114,000000,22.16,22.17,22.15,22.16,44648,0
+BSMU.US,D,20260115,000000,22.17,22.18,22.16,22.17,42944,0
+BSMU.US,D,20260116,000000,22.19,22.19,22.16,22.175,64033,0
+BSMU.US,D,20260120,000000,22.15,22.15,22.0684,22.095,35316,0
+BSMU.US,D,20260121,000000,22.1,22.1,22.08,22.0954,84821,0
+BSMU.US,D,20260122,000000,22.11,22.1116,22.09,22.1,30593,0
+BSMU.US,D,20260123,000000,22.12,22.13,22.115,22.12,24052,0
+BSMU.US,D,20260126,000000,22.1,22.12,22.095,22.1096,28058,0
+BSMU.US,D,20260127,000000,22.11,22.13,22.1,22.1149,45168,0
+BSMU.US,D,20260128,000000,22.11,22.1399,22.105,22.115,26296,0
+BSMU.US,D,20260129,000000,22.125,22.15,22.1236,22.1236,36628,0
+BSMU.US,D,20260130,000000,22.13,22.18,22.13,22.155,14978,0
+BSMU.US,D,20260202,000000,22.16,22.18,22.14,22.1576,33512,0
+BSMU.US,D,20260203,000000,22.18,22.18,22.15,22.1758,41326,0
+BSMU.US,D,20260204,000000,22.19,22.205837,22.16,22.185,45093,0
+BSMU.US,D,20260205,000000,22.22,22.25,22.2,22.235,30346,0
+BSMU.US,D,20260206,000000,22.24,22.24,22.19,22.2154,85614,0
+BSMU.US,D,20260209,000000,22.215,22.2199,22.185,22.215,96796,0
+BSMU.US,D,20260210,000000,22.2361,22.255,22.2361,22.245,24041,0
+BSMU.US,D,20260211,000000,22.225,22.25,22.22,22.235,46731,0
+BSMU.US,D,20260212,000000,22.25,22.27,22.24,22.27,37262,0
+BSMU.US,D,20260213,000000,22.3,22.31,22.285,22.295,43759,0
+BSMU.US,D,20260217,000000,22.27,22.2985,22.27,22.295,49581,0
+BSMU.US,D,20260218,000000,22.28,22.2995,22.275,22.29,54864,0

daily/us/nasdaq etfs/bsmv.us.txt ADDED Viewed

	@@ -0,0 +1,1034 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMV.US,D,20211028,000000,24.3645,24.3645,24.3346,24.3346,1001.4073698514,0
+BSMV.US,D,20211101,000000,24.3545,24.3545,24.3545,24.3545,726.37295137111,0
+BSMV.US,D,20211126,000000,24.7308,24.7387,24.7208,24.7208,2586.1294953809,0
+BSMV.US,D,20211202,000000,24.7694,24.7694,24.7644,24.7644,198.46806022207,0
+BSMV.US,D,20211203,000000,24.7992,24.8488,24.7694,24.819,16418.446585986,0
+BSMV.US,D,20211207,000000,24.7893,24.7893,24.7545,24.7545,2199.2678957603,0
+BSMV.US,D,20211208,000000,24.7594,24.7594,24.7387,24.7387,200.48296438675,0
+BSMV.US,D,20211209,000000,24.7594,24.7694,24.7446,24.7446,588.35201608978,0
+BSMV.US,D,20211213,000000,24.8587,24.8687,24.8439,24.8439,1052.7874260511,0
+BSMV.US,D,20211215,000000,24.809,24.809,24.7794,24.7794,1817.4435565513,0
+BSMV.US,D,20211216,000000,24.8587,24.8587,24.8587,24.8587,103.76756448159,0
+BSMV.US,D,20211217,000000,24.8687,24.8786,24.834,24.834,1176.7040321796,0
+BSMV.US,D,20211220,000000,24.7982,24.7982,24.7893,24.7893,1070.9215635332,0
+BSMV.US,D,20211221,000000,24.7694,24.7694,24.7407,24.7407,3307.4651863404,0
+BSMV.US,D,20211223,000000,24.809,24.809,24.7844,24.7844,189.40099148096,0
+BSMV.US,D,20211227,000000,24.809,24.809,24.808,24.809,8886.7348183698,0
+BSMV.US,D,20211229,000000,24.809,24.809,24.7694,24.7694,6433.5889978584,0
+BSMV.US,D,20211230,000000,24.809,24.819,24.809,24.819,7403.7653531571,0
+BSMV.US,D,20220103,000000,24.7584,24.7594,24.7397,24.7397,685.06741599496,0
+BSMV.US,D,20220105,000000,24.7308,24.7308,24.7108,24.7108,548.05393279596,0
+BSMV.US,D,20220118,000000,24.3247,24.3247,24.3149,24.3149,207.53512896318,0
+BSMV.US,D,20220119,000000,24.3346,24.3346,24.3346,24.3346,416.07771000869,0
+BSMV.US,D,20220120,000000,24.3049,24.3744,24.285,24.295,283560.48545322,0
+BSMV.US,D,20220121,000000,24.295,24.295,24.2503,24.2503,352.60822882093,0
+BSMV.US,D,20220124,000000,24.2354,24.2354,24.1411,24.1411,8514.9849999843,0
+BSMV.US,D,20220125,000000,24.1659,24.1759,24.1063,24.1063,2893.4023804964,0
+BSMV.US,D,20220126,000000,24.0667,24.0667,23.9476,23.9476,3548.2462340209,0
+BSMV.US,D,20220127,000000,23.8889,23.8988,23.8791,23.8988,1459.7980673186,0
+BSMV.US,D,20220131,000000,23.6904,23.6904,23.6806,23.6806,477.53228703177,0
+BSMV.US,D,20220201,000000,23.7897,23.7946,23.7897,23.7946,649.80659311285,0
+BSMV.US,D,20220202,000000,23.9088,23.9486,23.8988,23.9287,2594.1891120397,0
+BSMV.US,D,20220203,000000,23.9684,23.9684,23.9486,23.9486,272.01206223329,0
+BSMV.US,D,20220208,000000,23.8116,23.8294,23.765,23.765,1525.2824526711,0
+BSMV.US,D,20220209,000000,23.7699,23.7897,23.76,23.76,11729.764594749,0
+BSMV.US,D,20220210,000000,23.7153,23.7153,23.5961,23.5961,977.22851987515,0
+BSMV.US,D,20220211,000000,23.5764,23.5764,23.5217,23.5217,406.00318918524,0
+BSMV.US,D,20220214,000000,23.5019,23.5019,23.3927,23.3927,6903.0616682314,0
+BSMV.US,D,20220215,000000,23.3629,23.3729,23.353,23.353,994.35520527503,0
+BSMV.US,D,20220217,000000,23.4523,23.4829,23.4086,23.4829,889.58018871109,0
+BSMV.US,D,20220218,000000,23.5119,23.5217,23.4969,23.5217,779.76791173543,0
+BSMV.US,D,20220224,000000,23.6408,23.6408,23.6408,23.6408,410.03299751463,0
+BSMV.US,D,20220225,000000,23.5515,23.5515,23.4721,23.4721,456.37579330252,0
+BSMV.US,D,20220228,000000,23.5714,23.5714,23.5315,23.5315,486.59935577288,0
+BSMV.US,D,20220304,000000,23.3927,23.4323,23.3927,23.4323,1441.6639298364,0
+BSMV.US,D,20220307,000000,23.3927,23.4026,23.3133,23.3232,3400.1507779161,0
+BSMV.US,D,20220308,000000,23.1852,23.1852,23.1058,23.1157,9659.4505655288,0
+BSMV.US,D,20220309,000000,23.1058,23.1157,23.0463,23.076,2802.7316930852,0
+BSMV.US,D,20220310,000000,22.9669,22.9817,22.9471,22.9687,8008.2366025645,0
+BSMV.US,D,20220314,000000,22.6194,22.6194,22.6194,22.6194,247.83321225699,0
+BSMV.US,D,20220316,000000,22.5053,22.5708,22.5053,22.5708,482.5695474435,0
+BSMV.US,D,20220317,000000,22.6094,22.6094,22.6094,22.6094,333.46663925636,0
+BSMV.US,D,20220318,000000,22.7088,22.7286,22.7088,22.7117,504.7334932551,0
+BSMV.US,D,20220321,000000,22.5996,22.5996,22.5112,22.5112,956.07202614589,0
+BSMV.US,D,20220322,000000,22.4417,22.4417,22.405,22.4219,6095.0850981904,0
+BSMV.US,D,20220323,000000,22.3623,22.3623,22.3425,22.3425,214.58729353959,0
+BSMV.US,D,20220324,000000,22.2333,22.2333,22.2333,22.2333,394.92121627944,0
+BSMV.US,D,20220328,000000,22.1926,22.1926,22.1191,22.1191,976.22106779281,0
+BSMV.US,D,20220329,000000,22.1033,22.1043,22.0685,22.0685,628.6500993836,0
+BSMV.US,D,20220330,000000,22.0745,22.2035,22.0745,22.2025,6620.9750851747,0
+BSMV.US,D,20220331,000000,22.2432,22.2531,22.2035,22.2105,2946.7973408607,0
+BSMV.US,D,20220401,000000,22.3127,22.3227,22.2462,22.2462,36879.798378423,0
+BSMV.US,D,20220404,000000,22.283,22.283,22.2531,22.2531,868.42369498184,0
+BSMV.US,D,20220405,000000,22.1639,22.1837,22.0844,22.1142,40074.428931539,0
+BSMV.US,D,20220406,000000,21.9554,21.9951,21.9554,21.9852,11218.986389,0
+BSMV.US,D,20220407,000000,21.871,21.9305,21.8571,21.9305,13048.519370539,0
+BSMV.US,D,20220408,000000,21.867,21.867,21.7976,21.8026,1465.8427798127,0
+BSMV.US,D,20220411,000000,21.8958,21.8958,21.8174,21.8174,1416.4776277778,0
+BSMV.US,D,20220412,000000,21.7429,21.7429,21.7381,21.7381,301.22817262131,0
+BSMV.US,D,20220413,000000,21.6686,21.7479,21.6686,21.6785,12419.869271155,0
+BSMV.US,D,20220414,000000,21.5643,21.5643,21.5097,21.5097,1006.4446302632,0
+BSMV.US,D,20220418,000000,21.5047,21.5047,21.47,21.47,344.54861216217,0
+BSMV.US,D,20220419,000000,21.3509,21.3509,21.202,21.2169,7593.1663446382,0
+BSMV.US,D,20220420,000000,21.2317,21.2765,21.202,21.2765,1704.6089233286,0
+BSMV.US,D,20220421,000000,21.1772,21.212,21.1028,21.192,9022.7408494864,0
+BSMV.US,D,20220422,000000,21.1636,21.1871,21.0978,21.0978,4535.5492747195,0
+BSMV.US,D,20220425,000000,21.1772,21.1772,21.1078,21.1078,336.48899550339,0
+BSMV.US,D,20220426,000000,21.1374,21.1374,21.1226,21.1226,202.49786855145,0
+BSMV.US,D,20220427,000000,21.068,21.1028,21.0134,21.0778,2014.904164691,0
+BSMV.US,D,20220428,000000,21.0482,21.0532,21.0183,21.0492,1733.8250337167,0
+BSMV.US,D,20220429,000000,21.0332,21.0332,20.9886,20.9886,1060.8470427098,0
+BSMV.US,D,20220502,000000,20.8843,20.9737,20.8149,20.8149,16793.218760618,0
+BSMV.US,D,20220503,000000,20.8843,20.9141,20.8745,20.8974,3635.894565185,0
+BSMV.US,D,20220504,000000,20.8546,20.9043,20.7951,20.8981,4218.2018687807,0
+BSMV.US,D,20220505,000000,20.7449,20.7652,20.6452,20.7652,10261.906910771,0
+BSMV.US,D,20220506,000000,20.7355,20.7355,20.6606,20.6606,969.16890321639,0
+BSMV.US,D,20220509,000000,20.666,20.666,20.5435,20.6263,685.06741599496,0
+BSMV.US,D,20220510,000000,20.6164,20.6759,20.5208,20.5208,50453.200283864,0
+BSMV.US,D,20220511,000000,20.517,20.5568,20.4378,20.4874,4046.9350147819,0
+BSMV.US,D,20220512,000000,20.517,20.527,20.4674,20.4674,2701.9864848507,0
+BSMV.US,D,20220513,000000,20.3632,20.3632,20.3186,20.3186,1117.2643593211,0
+BSMV.US,D,20220516,000000,20.4178,20.4228,20.3433,20.3433,19414.609078881,0
+BSMV.US,D,20220517,000000,20.2888,20.2888,20.259,20.259,14555.667685727,0
+BSMV.US,D,20220518,000000,20.2293,20.2392,20.13,20.1797,30515.723574245,0
+BSMV.US,D,20220519,000000,20.1607,20.2441,20.1597,20.2441,249.84811642169,0
+BSMV.US,D,20220520,000000,20.4079,20.4774,20.4079,20.4378,15610.470015944,0
+BSMV.US,D,20220523,000000,20.5222,20.5222,20.5222,20.5222,498.72547766541,0
+BSMV.US,D,20220524,000000,20.8554,20.8753,20.8505,20.8505,690.77500636318,0
+BSMV.US,D,20220525,000000,21.1935,21.2433,21.1041,21.1438,69673.759120704,0
+BSMV.US,D,20220526,000000,21.3327,21.3924,21.3327,21.3726,2037.1326970768,0
+BSMV.US,D,20220527,000000,21.5217,21.5416,21.5068,21.5068,1152.2971721866,0
+BSMV.US,D,20220531,000000,21.5317,21.5713,21.4876,21.4876,686.75302670459,0
+BSMV.US,D,20220601,000000,21.5117,21.5516,21.5018,21.5516,3526.2706656706,0
+BSMV.US,D,20220602,000000,21.5466,21.5466,21.5466,21.5466,23.126383036904,0
+BSMV.US,D,20220603,000000,21.477,21.5416,21.477,21.5176,2063.2755648577,0
+BSMV.US,D,20220606,000000,21.442,21.442,21.4173,21.4173,789.31350799868,0
+BSMV.US,D,20220607,000000,21.3974,21.3974,21.3974,21.3974,75.412118598601,0
+BSMV.US,D,20220608,000000,21.3428,21.3627,21.2483,21.2483,31975.743780721,0
+BSMV.US,D,20220609,000000,21.0344,21.0344,21.0344,21.0344,3.016484743944,0
+BSMV.US,D,20220610,000000,20.8554,20.8653,20.8505,20.8653,10146.449183713,0
+BSMV.US,D,20220613,000000,20.1692,20.1792,20.1094,20.1095,14221.720072781,0
+BSMV.US,D,20220614,000000,20.1095,20.1095,20.1095,20.1095,154.84621685579,0
+BSMV.US,D,20220615,000000,20.2031,20.3179,20.189,20.2089,1754.5886260608,0
+BSMV.US,D,20220616,000000,20.1742,20.2637,20.1692,20.2637,10766.83954605,0
+BSMV.US,D,20220617,000000,20.2189,20.2388,20.2189,20.2388,235.28581002763,0
+BSMV.US,D,20220621,000000,20.3015,20.3015,20.1721,20.1842,9399.1822124452,0
+BSMV.US,D,20220622,000000,20.3713,20.3713,20.3315,20.3315,2311.8996726756,0
+BSMV.US,D,20220623,000000,20.3863,20.4028,20.3718,20.4028,561.16018976363,0
+BSMV.US,D,20220624,000000,20.4012,20.4709,20.4011,20.4709,5411.832885538,0
+BSMV.US,D,20220627,000000,20.4411,20.4411,20.4261,20.4261,1371.2787463634,0
+BSMV.US,D,20220628,000000,20.3813,20.3813,20.3663,20.3663,536.06358020354,0
+BSMV.US,D,20220629,000000,20.5107,20.5107,20.5107,20.5107,152.58738612535,0
+BSMV.US,D,20220630,000000,20.6701,20.6801,20.6701,20.6801,321.23660236916,0
+BSMV.US,D,20220701,000000,20.8793,20.8993,20.8495,20.8495,12608.53664299,0
+BSMV.US,D,20220705,000000,20.9591,20.9689,20.9591,20.9689,276.062705161,0
+BSMV.US,D,20220706,000000,21.0387,21.0387,20.9491,20.9889,4321.6361662477,0
+BSMV.US,D,20220707,000000,20.9889,20.9889,20.9789,20.9789,585.25293494132,0
+BSMV.US,D,20220708,000000,20.9191,20.9291,20.9191,20.9291,336.29456810522,0
+BSMV.US,D,20220711,000000,21.0487,21.0487,21.0193,21.0193,3915.0710913742,0
+BSMV.US,D,20220712,000000,21.0885,21.0885,21.0885,21.0885,74.285964297869,0
+BSMV.US,D,20220713,000000,20.9789,20.9889,20.9304,20.9562,17418.050899086,0
+BSMV.US,D,20220714,000000,21.0087,21.0087,20.9658,20.9939,1694.5230774973,0
+BSMV.US,D,20220715,000000,21.0138,21.0138,21.0138,21.0138,16.061830118458,0
+BSMV.US,D,20220718,000000,20.9407,20.9407,20.9341,20.9341,189.73036827429,0
+BSMV.US,D,20220719,000000,20.9291,20.959,20.9092,20.9092,6782.107767519,0
+BSMV.US,D,20220720,000000,20.9689,20.9689,20.9241,20.9491,1253.8266136221,0
+BSMV.US,D,20220721,000000,21.0187,21.0387,21.0039,21.0039,1146.413124705,0
+BSMV.US,D,20220722,000000,21.1659,21.1659,21.1085,21.1283,3017.6163335053,0
+BSMV.US,D,20220725,000000,21.0586,21.0686,21.0337,21.0337,2926.2646747066,0
+BSMV.US,D,20220726,000000,21.0885,21.1085,21.0586,21.0735,1485.7192859574,0
+BSMV.US,D,20220727,000000,21.0985,21.0985,21.0985,21.0985,53.204812267393,0
+BSMV.US,D,20220728,000000,21.2081,21.2778,21.2081,21.2579,2964.4115212379,0
+BSMV.US,D,20220729,000000,21.2877,21.2877,21.2877,21.2877,1.0038643824036,0
+BSMV.US,D,20220801,000000,21.3764,21.3774,21.3409,21.3625,1273.9039012702,0
+BSMV.US,D,20220802,000000,21.3475,21.3575,21.2851,21.2851,1582.0902666681,0
+BSMV.US,D,20220803,000000,21.3306,21.3375,21.3292,21.3341,1320.0816628608,0
+BSMV.US,D,20220804,000000,21.3774,21.4073,21.3774,21.3774,3199.3157867204,0
+BSMV.US,D,20220805,000000,21.218,21.218,21.1781,21.1981,5279.3227870607,0
+BSMV.US,D,20220808,000000,21.2977,21.2977,21.2728,21.2728,1852.1297855347,0
+BSMV.US,D,20220809,000000,21.2579,21.2778,21.2479,21.2479,2870.048269292,0
+BSMV.US,D,20220810,000000,21.2877,21.3276,21.218,21.218,6766.0459374005,0
+BSMV.US,D,20220811,000000,21.2081,21.2081,21.1533,21.1533,464.78920905288,0
+BSMV.US,D,20220812,000000,21.2329,21.2479,21.1881,21.2479,1237.7647835037,0
+BSMV.US,D,20220815,000000,21.2876,21.2876,21.2279,21.2479,4306.5782005116,0
+BSMV.US,D,20220816,000000,21.2279,21.2529,21.2081,21.2081,1238.7686478861,0
+BSMV.US,D,20220817,000000,21.1184,21.1383,21.0437,21.0437,5676.8530824926,0
+BSMV.US,D,20220818,000000,21.0785,21.0785,21.0387,21.0387,2602.0164791902,0
+BSMV.US,D,20220819,000000,20.9491,20.9491,20.9391,20.9391,360.38731328291,0
+BSMV.US,D,20220822,000000,20.9091,20.9391,20.8936,20.8936,1450.8295065368,0
+BSMV.US,D,20220823,000000,20.9391,20.9391,20.8393,20.8504,1662.2418172269,0
+BSMV.US,D,20220824,000000,20.7894,20.8792,20.7894,20.8564,41006.974595326,0
+BSMV.US,D,20220825,000000,20.8443,20.8992,20.8193,20.8239,9818.1480211009,0
+BSMV.US,D,20220826,000000,20.8293,20.8293,20.7803,20.7803,1357.6477771805,0
+BSMV.US,D,20220829,000000,20.7395,20.7794,20.7245,20.7245,10447.375182776,0
+BSMV.US,D,20220830,000000,20.7295,20.7594,20.6846,20.6896,5686.0893988925,0
+BSMV.US,D,20220831,000000,20.6696,20.6696,20.6546,20.6546,570.1118710079,0
+BSMV.US,D,20220901,000000,20.5299,20.5598,20.48,20.5598,15443.118221168,0
+BSMV.US,D,20220902,000000,20.6298,20.6397,20.6298,20.6397,294.5744992554,0
+BSMV.US,D,20220906,000000,20.5598,20.5598,20.5049,20.5049,2377.6370297043,0
+BSMV.US,D,20220907,000000,20.5099,20.5299,20.5099,20.5299,5639.9995112539,0
+BSMV.US,D,20220908,000000,20.46,20.47,20.46,20.47,3961.7264287614,0
+BSMV.US,D,20220909,000000,20.4999,20.5099,20.4999,20.5099,624.2173912793,0
+BSMV.US,D,20220912,000000,20.5498,20.5598,20.495,20.495,16901.963360338,0
+BSMV.US,D,20220913,000000,20.4794,20.485,20.4301,20.4301,7142.9306299039,0
+BSMV.US,D,20220914,000000,20.4201,20.4201,20.4001,20.4201,3635.0893989748,0
+BSMV.US,D,20220915,000000,20.3902,20.4201,20.3517,20.36,8690.9496821134,0
+BSMV.US,D,20220916,000000,20.3702,20.4001,20.3602,20.3602,2315.5158768001,0
+BSMV.US,D,20220919,000000,20.3003,20.3003,20.2805,20.2929,3783.3786026816,0
+BSMV.US,D,20220920,000000,20.2005,20.2005,20.1506,20.1506,2379.6409378625,0
+BSMV.US,D,20220921,000000,20.1257,20.1806,20.1257,20.1606,1342.618465994,0
+BSMV.US,D,20220922,000000,20.1307,20.1307,20.0109,20.0306,4131.0566681293,0
+BSMV.US,D,20220923,000000,20.0108,20.0109,20.0009,20.0009,1202.34489492,0
+BSMV.US,D,20220926,000000,19.8911,19.8912,19.7913,19.831,5094.9364922235,0
+BSMV.US,D,20220927,000000,19.7714,19.7714,19.7115,19.7364,8712.9926718536,0
+BSMV.US,D,20220928,000000,19.7778,19.8013,19.7714,19.8013,2735.334635943,0
+BSMV.US,D,20220929,000000,19.7262,19.7714,19.7262,19.7414,2771.4049827906,0
+BSMV.US,D,20220930,000000,19.7514,19.7514,19.6716,19.6868,6341.3673666239,0
+BSMV.US,D,20221003,000000,19.7913,19.8812,19.7913,19.8085,6733.131411552,0
+BSMV.US,D,20221004,000000,19.971,20.0378,19.971,20.0109,2943.7410843958,0
+BSMV.US,D,20221005,000000,19.976,20.0309,19.9211,20.0309,16046.294576786,0
+BSMV.US,D,20221006,000000,19.961,20.0059,19.961,20.0059,418.8168050638,0
+BSMV.US,D,20221007,000000,20.0009,20.0309,19.9859,19.9859,1834.5779188321,0
+BSMV.US,D,20221010,000000,19.951,20.0209,19.9311,19.9904,10957.369809038,0
+BSMV.US,D,20221011,000000,19.961,20.0408,19.941,20.0109,4459.6976060741,0
+BSMV.US,D,20221012,000000,20.0708,20.1007,20.0508,20.1007,2228.3458719184,0
+BSMV.US,D,20221013,000000,19.9211,19.9989,19.8612,19.971,3769.3512455742,0
+BSMV.US,D,20221014,000000,19.981,19.981,19.951,19.966,1500.9272104918,0
+BSMV.US,D,20221017,000000,20.0498,20.0498,19.961,19.966,3912.6306788855,0
+BSMV.US,D,20221018,000000,20.0109,20.0508,19.9909,20.0362,4263.3146065705,0
+BSMV.US,D,20221019,000000,19.971,19.971,19.7614,19.9111,367552.82656073,0
+BSMV.US,D,20221020,000000,19.941,19.941,19.8562,19.8562,13749.815827489,0
+BSMV.US,D,20221021,000000,19.7714,19.7913,19.7215,19.7215,9693.9057152925,0
+BSMV.US,D,20221024,000000,19.6017,19.6117,19.5418,19.5418,3854.5173422977,0
+BSMV.US,D,20221025,000000,19.5119,19.5119,19.5119,19.5119,15.0293111865,0
+BSMV.US,D,20221026,000000,19.4919,19.5268,19.4919,19.5268,1468.8646799606,0
+BSMV.US,D,20221027,000000,19.5318,19.5645,19.5318,19.5645,5677.0718121806,0
+BSMV.US,D,20221028,000000,19.5518,19.5518,19.5418,19.5468,872.7020028961,0
+BSMV.US,D,20221031,000000,19.6098,19.6098,19.5219,19.5468,8526.629213141,0
+BSMV.US,D,20221101,000000,19.6017,19.6616,19.6017,19.6566,6334.3536880702,0
+BSMV.US,D,20221102,000000,19.7216,19.7316,19.7015,19.7316,7678.9760622224,0
+BSMV.US,D,20221103,000000,19.6666,19.6915,19.6666,19.6915,1523.9721543111,0
+BSMV.US,D,20221104,000000,19.6915,19.7215,19.6616,19.6869,21910.731801759,0
+BSMV.US,D,20221107,000000,19.6932,19.7115,19.6716,19.6865,4711.1880799282,0
+BSMV.US,D,20221108,000000,19.7813,19.7913,19.7664,19.7714,2909.6746457064,0
+BSMV.US,D,20221109,000000,19.8312,19.8312,19.8163,19.8213,986.9247679135,0
+BSMV.US,D,20221110,000000,20.1506,20.1706,20.1406,20.1556,3580.9838787034,0
+BSMV.US,D,20221111,000000,20.1606,20.1806,20.1506,20.1606,1845.5994137022,0
+BSMV.US,D,20221114,000000,20.1505,20.152,20.1505,20.152,443.8656570413,0
+BSMV.US,D,20221115,000000,20.2146,20.2497,20.2146,20.2305,20315.620907832,0
+BSMV.US,D,20221116,000000,20.3402,20.4101,20.3402,20.4101,3500.8275523754,0
+BSMV.US,D,20221117,000000,20.479,20.5299,20.4754,20.4754,6471.6213969069,0
+BSMV.US,D,20221118,000000,20.4999,20.4999,20.45,20.47,3526.878358432,0
+BSMV.US,D,20221121,000000,20.58,20.58,20.4904,20.4904,9770,0
+BSMV.US,D,20221122,000000,20.58,20.58,20.57,20.57,922,0
+BSMV.US,D,20221123,000000,20.65,20.74,20.62,20.6451,50595,0
+BSMV.US,D,20221125,000000,20.67,20.67,20.6457,20.6457,268,0
+BSMV.US,D,20221128,000000,20.6301,20.68,20.63,20.645,3913,0
+BSMV.US,D,20221129,000000,20.7,20.71,20.68,20.7,13276,0
+BSMV.US,D,20221130,000000,20.7,20.85,20.69,20.8481,6169,0
+BSMV.US,D,20221201,000000,20.88,20.97,20.88,20.935,12467,0
+BSMV.US,D,20221202,000000,20.88,20.93,20.88,20.921,4405,0
+BSMV.US,D,20221205,000000,20.89,20.94,20.88,20.905,20250,0
+BSMV.US,D,20221206,000000,20.938,20.99,20.938,20.95,7601,0
+BSMV.US,D,20221207,000000,20.99,21.03,20.965,20.99,5031,0
+BSMV.US,D,20221208,000000,20.96,20.98,20.94,20.98,2000,0
+BSMV.US,D,20221209,000000,20.9618,20.99,20.9594,20.9594,7008,0
+BSMV.US,D,20221212,000000,20.9101,20.9363,20.9101,20.9363,1433,0
+BSMV.US,D,20221213,000000,21.062,21.062,21.02,21.02,1024,0
+BSMV.US,D,20221214,000000,21.0677,21.07,21.0276,21.0519,2056,0
+BSMV.US,D,20221215,000000,21.09,21.1,21.075,21.075,806,0
+BSMV.US,D,20221216,000000,21.01,21.08,21.01,21.035,2121,0
+BSMV.US,D,20221219,000000,20.93,20.96,20.915,20.93,3720,0
+BSMV.US,D,20221220,000000,20.88,20.91,20.865,20.865,4893,0
+BSMV.US,D,20221221,000000,20.8499,20.87,20.8399,20.855,9792,0
+BSMV.US,D,20221222,000000,20.8599,20.86,20.8421,20.8484,1129,0
+BSMV.US,D,20221223,000000,20.83,20.85,20.819,20.84,5880,0
+BSMV.US,D,20221227,000000,20.775,20.81,20.775,20.7804,1753,0
+BSMV.US,D,20221228,000000,20.7806,20.89,20.7806,20.805,28578,0
+BSMV.US,D,20221229,000000,20.7999,20.86,20.7999,20.805,10870,0
+BSMV.US,D,20221230,000000,20.78,20.83,20.76,20.775,7058,0
+BSMV.US,D,20230103,000000,20.85,20.85,20.835,20.835,15423,0
+BSMV.US,D,20230104,000000,20.96,20.96,20.92,20.9552,10048,0
+BSMV.US,D,20230105,000000,20.9699,20.98,20.9699,20.975,6899,0
+BSMV.US,D,20230106,000000,20.97,21.09,20.97,21.08,405,0
+BSMV.US,D,20230109,000000,21.12,21.18,21.12,21.1552,10633,0
+BSMV.US,D,20230110,000000,21.14,21.155,21.115,21.155,420,0
+BSMV.US,D,20230111,000000,21.2,21.27,21.16,21.19,16415,0
+BSMV.US,D,20230112,000000,21.35,21.375,21.337,21.375,1454,0
+BSMV.US,D,20230113,000000,21.38,21.4,21.3208,21.3208,14103,0
+BSMV.US,D,20230117,000000,21.36,21.41,21.36,21.4,580,0
+BSMV.US,D,20230118,000000,21.5542,21.5542,21.5542,21.5542,245,0
+BSMV.US,D,20230119,000000,21.53,21.535,21.53,21.535,631,0
+BSMV.US,D,20230120,000000,21.51,21.51,21.475,21.475,744,0
+BSMV.US,D,20230123,000000,21.43,21.47,21.4175,21.46,130195,0
+BSMV.US,D,20230124,000000,21.47,21.53,21.47,21.5041,5140,0
+BSMV.US,D,20230125,000000,21.52,21.54,21.5078,21.5078,5676,0
+BSMV.US,D,20230126,000000,21.5001,21.52,21.5001,21.515,9661,0
+BSMV.US,D,20230127,000000,21.48,21.5,21.475,21.475,2237,0
+BSMV.US,D,20230130,000000,21.53,21.53,21.47,21.5,9007,0
+BSMV.US,D,20230131,000000,21.51,21.5209,21.48,21.5209,8351,0
+BSMV.US,D,20230201,000000,21.63,21.66,21.53,21.65,10252,0
+BSMV.US,D,20230202,000000,21.74,21.74,21.655,21.665,10701,0
+BSMV.US,D,20230203,000000,21.5501,21.56,21.5501,21.56,362,0
+BSMV.US,D,20230206,000000,21.46,21.47,21.4498,21.4654,9432,0
+BSMV.US,D,20230207,000000,21.449,21.4699,21.44,21.455,2850,0
+BSMV.US,D,20230208,000000,21.41,21.43,21.32,21.43,32686,0
+BSMV.US,D,20230209,000000,21.43,21.43,21.39,21.42,2048,0
+BSMV.US,D,20230210,000000,21.39,21.46,21.3637,21.3637,10322,0
+BSMV.US,D,20230213,000000,21.39,21.39,21.39,21.39,131,0
+BSMV.US,D,20230214,000000,21.32,21.37,21.32,21.33,4842,0
+BSMV.US,D,20230215,000000,21.279,21.28,21.2201,21.245,6544,0
+BSMV.US,D,20230216,000000,21.16,21.16,21.115,21.115,6291,0
+BSMV.US,D,20230217,000000,21.05,21.08,21.04,21.04,1139,0
+BSMV.US,D,20230221,000000,20.93,20.93,20.87,20.875,4204,0
+BSMV.US,D,20230222,000000,20.9086,20.9086,20.88,20.88,5083,0
+BSMV.US,D,20230223,000000,20.909,20.955,20.909,20.955,7122,0
+BSMV.US,D,20230224,000000,20.87,20.88,20.87,20.875,3135,0
+BSMV.US,D,20230227,000000,20.855,20.9,20.855,20.87,19907,0
+BSMV.US,D,20230228,000000,20.9,20.94,20.8999,20.915,7347,0
+BSMV.US,D,20230301,000000,20.83,20.86,20.8217,20.8351,8770,0
+BSMV.US,D,20230302,000000,20.7813,20.82,20.7813,20.8198,3733,0
+BSMV.US,D,20230303,000000,20.84,20.93,20.84,20.905,14972,0
+BSMV.US,D,20230306,000000,20.87,20.92,20.8699,20.87,15839,0
+BSMV.US,D,20230307,000000,20.9,20.9,20.8199,20.885,7207,0
+BSMV.US,D,20230308,000000,20.875,20.88,20.86,20.86,2717,0
+BSMV.US,D,20230309,000000,20.93,20.97,20.93,20.955,1613,0
+BSMV.US,D,20230310,000000,21.079,21.08,21.05,21.0654,7797,0
+BSMV.US,D,20230313,000000,21.25,21.25,21.12,21.1507,7995,0
+BSMV.US,D,20230314,000000,21.0599,21.12,21.03,21.12,1082,0
+BSMV.US,D,20230315,000000,21.22,21.2615,21.22,21.2615,686,0
+BSMV.US,D,20230316,000000,21.24,21.24,21.21,21.23,4086,0
+BSMV.US,D,20230317,000000,21.39,21.41,21.3,21.3594,8960,0
+BSMV.US,D,20230320,000000,21.25,21.255,21.17,21.17,2076,0
+BSMV.US,D,20230321,000000,21.17,21.2,21.12,21.1253,7832,0
+BSMV.US,D,20230322,000000,21.2,21.32,21.18,21.2857,1191,0
+BSMV.US,D,20230323,000000,21.296,21.32,21.285,21.285,2360,0
+BSMV.US,D,20230324,000000,21.33,21.33,21.325,21.325,284,0
+BSMV.US,D,20230327,000000,21.3,21.35,21.23,21.27,10949,0
+BSMV.US,D,20230328,000000,21.28,21.32,21.28,21.3078,3536,0
+BSMV.US,D,20230329,000000,21.32,21.35,21.28,21.33,4505,0
+BSMV.US,D,20230330,000000,21.31,21.38,21.31,21.375,3730,0
+BSMV.US,D,20230331,000000,21.399,21.4287,21.399,21.419,1702,0
+BSMV.US,D,20230403,000000,21.4305,21.4305,21.4101,21.43,9426,0
+BSMV.US,D,20230404,000000,21.52,21.53,21.52,21.525,6405,0
+BSMV.US,D,20230405,000000,21.63,21.63,21.58,21.58,946,0
+BSMV.US,D,20230406,000000,21.61,21.64,21.605,21.64,762,0
+BSMV.US,D,20230410,000000,21.6,21.6,21.43,21.44,10121,0
+BSMV.US,D,20230411,000000,21.6,21.645,21.5999,21.645,3629,0
+BSMV.US,D,20230412,000000,21.65,21.705,21.65,21.705,508,0
+BSMV.US,D,20230413,000000,21.64,21.64,21.525,21.525,128,0
+BSMV.US,D,20230414,000000,21.52,21.59,21.475,21.475,6522,0
+BSMV.US,D,20230417,000000,21.4999,21.4999,21.47,21.475,4578,0
+BSMV.US,D,20230418,000000,21.38,21.38,21.28,21.3,1439,0
+BSMV.US,D,20230419,000000,21.181,21.29,21.18,21.2346,4105,0
+BSMV.US,D,20230420,000000,21.25,21.28,21.2272,21.235,2440,0
+BSMV.US,D,20230421,000000,21.19,21.25,21.1899,21.195,35216,0
+BSMV.US,D,20230424,000000,21.21,21.2688,21.21,21.225,43468,0
+BSMV.US,D,20230425,000000,21.31,21.36,21.2957,21.32,6514,0
+BSMV.US,D,20230426,000000,21.25,21.3,21.22,21.22,2979,0
+BSMV.US,D,20230427,000000,21.22,21.31,21.22,21.255,16857,0
+BSMV.US,D,20230428,000000,21.33,21.33,21.33,21.33,160,0
+BSMV.US,D,20230501,000000,21.24,21.24,21.23,21.23,463,0
+BSMV.US,D,20230502,000000,21.36,21.4,21.35,21.35,5541,0
+BSMV.US,D,20230503,000000,21.379,21.43,21.362,21.375,12573,0
+BSMV.US,D,20230504,000000,21.43,21.45,21.385,21.385,4859,0
+BSMV.US,D,20230505,000000,21.385,21.45,21.38,21.405,5233,0
+BSMV.US,D,20230508,000000,21.38,21.41,21.361,21.405,5645,0
+BSMV.US,D,20230509,000000,21.4,21.41,21.4,21.405,1833,0
+BSMV.US,D,20230510,000000,21.43,21.4799,21.43,21.44,4555,0
+BSMV.US,D,20230511,000000,21.41,21.41,21.41,21.41,69,0
+BSMV.US,D,20230512,000000,21.408,21.408,21.405,21.405,1390,0
+BSMV.US,D,20230515,000000,21.38,21.38,21.3396,21.3396,1423,0
+BSMV.US,D,20230516,000000,21.3,21.33,21.2899,21.305,70354,0
+BSMV.US,D,20230517,000000,21.2721,21.285,21.27,21.285,1310,0
+BSMV.US,D,20230518,000000,21.2,21.25,21.125,21.125,19216,0
+BSMV.US,D,20230519,000000,21.02,21.0383,20.98,21.015,9027,0
+BSMV.US,D,20230522,000000,20.915,20.99,20.915,20.945,7196,0
+BSMV.US,D,20230523,000000,20.87,20.93,20.85,20.8855,10087,0
+BSMV.US,D,20230524,000000,20.83,20.83,20.79,20.79,2957,0
+BSMV.US,D,20230525,000000,20.76,20.8185,20.72,20.81,29699,0
+BSMV.US,D,20230526,000000,20.86,20.88,20.82,20.87,11690,0
+BSMV.US,D,20230530,000000,20.9497,21.02,20.93,20.9406,18680,0
+BSMV.US,D,20230531,000000,20.9897,21.004,20.9897,21.004,2390,0
+BSMV.US,D,20230601,000000,21.0641,21.0641,21.03,21.0418,2206,0
+BSMV.US,D,20230602,000000,21.009,21.049,20.96,20.9641,13324,0
+BSMV.US,D,20230605,000000,20.97,21.06,20.97,21.035,5555,0
+BSMV.US,D,20230606,000000,21.08,21.11,21.08,21.0941,4259,0
+BSMV.US,D,20230607,000000,21.04,21.04,21.01,21.02,533,0
+BSMV.US,D,20230608,000000,21.09,21.14,21.08,21.1005,13746,0
+BSMV.US,D,20230609,000000,21.04,21.085,21.04,21.065,7215,0
+BSMV.US,D,20230612,000000,21.0011,21.08,21.0011,21.04,550,0
+BSMV.US,D,20230613,000000,21.04,21.09,21,21.025,3402,0
+BSMV.US,D,20230614,000000,21.03,21.12,21.02,21.07,5725,0
+BSMV.US,D,20230615,000000,21.16,21.17,21.1365,21.16,1549,0
+BSMV.US,D,20230616,000000,21.15,21.16,21.12,21.145,4096,0
+BSMV.US,D,20230620,000000,21.1249,21.2,21.12,21.12,25319,0
+BSMV.US,D,20230621,000000,21.105,21.16,21.105,21.145,5091,0
+BSMV.US,D,20230622,000000,21.109,21.11,21.06,21.07,3019,0
+BSMV.US,D,20230623,000000,21.17,21.19,21.165,21.165,9276,0
+BSMV.US,D,20230626,000000,21.12,21.17,21.09,21.15,7553,0
+BSMV.US,D,20230627,000000,21.12,21.1651,21.1,21.14,5092,0
+BSMV.US,D,20230628,000000,21.1799,21.28,21.17,21.18,24520,0
+BSMV.US,D,20230629,000000,21.08,21.12,21.08,21.115,17142,0
+BSMV.US,D,20230630,000000,21.1001,21.15,21.1001,21.145,11495,0
+BSMV.US,D,20230703,000000,21.169,21.17,21.12,21.12,1595,0
+BSMV.US,D,20230705,000000,21.107,21.1699,21.085,21.095,20911,0
+BSMV.US,D,20230706,000000,21.04,21.05,21.01,21.035,7355,0
+BSMV.US,D,20230707,000000,21.06,21.07,21.035,21.035,1390,0
+BSMV.US,D,20230710,000000,21.055,21.09,21.05,21.05,11642,0
+BSMV.US,D,20230711,000000,21.06,21.07,21.05,21.05,5531,0
+BSMV.US,D,20230712,000000,21.16,21.18,21.14,21.14,10835,0
+BSMV.US,D,20230713,000000,21.16,21.22,21.16,21.205,1841,0
+BSMV.US,D,20230714,000000,21.1699,21.19,21.11,21.165,10002,0
+BSMV.US,D,20230717,000000,21.19,21.19,21.1701,21.185,1368,0
+BSMV.US,D,20230718,000000,21.22,21.24,21.21,21.21,1419,0
+BSMV.US,D,20230719,000000,21.255,21.2932,21.24,21.2932,3520,0
+BSMV.US,D,20230720,000000,21.26,21.3,21.24,21.275,5453,0
+BSMV.US,D,20230721,000000,21.29,21.31,21.275,21.275,6551,0
+BSMV.US,D,20230724,000000,21.275,21.28,21.245,21.245,6485,0
+BSMV.US,D,20230725,000000,21.21,21.21,21.2,21.205,8803,0
+BSMV.US,D,20230726,000000,21.25,21.265,21.23,21.23,14735,0
+BSMV.US,D,20230727,000000,21.18,21.18,21.14,21.1496,3718,0
+BSMV.US,D,20230728,000000,21.17,21.17,21.14,21.14,5386,0
+BSMV.US,D,20230731,000000,21.15,21.159,21.11,21.1111,10077,0
+BSMV.US,D,20230801,000000,21.08,21.1,21.07,21.0712,14525,0
+BSMV.US,D,20230802,000000,21.01,21.03,20.98,20.98,69918,0
+BSMV.US,D,20230803,000000,20.83,20.85,20.78,20.7894,3701,0
+BSMV.US,D,20230804,000000,20.8524,20.97,20.8524,20.9551,13340,0
+BSMV.US,D,20230807,000000,20.85,20.92,20.82,20.82,3251,0
+BSMV.US,D,20230808,000000,20.87,20.91,20.8552,20.87,7438,0
+BSMV.US,D,20230809,000000,20.9,20.97,20.9,20.9313,13114,0
+BSMV.US,D,20230810,000000,20.95,21.02,20.88,20.9081,12261,0
+BSMV.US,D,20230811,000000,20.87,20.91,20.86,20.905,4069,0
+BSMV.US,D,20230814,000000,20.9,20.95,20.9,20.9,7874,0
+BSMV.US,D,20230815,000000,20.92,20.94,20.905,20.905,6219,0
+BSMV.US,D,20230816,000000,20.9,20.9,20.85,20.8606,2984,0
+BSMV.US,D,20230817,000000,20.87,20.879,20.81,20.81,3793,0
+BSMV.US,D,20230818,000000,20.79,20.845,20.79,20.795,13802,0
+BSMV.US,D,20230821,000000,20.6787,20.69,20.65,20.65,11448,0
+BSMV.US,D,20230822,000000,20.71,20.71,20.64,20.6541,10602,0
+BSMV.US,D,20230823,000000,20.72,20.73,20.71,20.72,1074,0
+BSMV.US,D,20230824,000000,20.65,20.68,20.65,20.66,4662,0
+BSMV.US,D,20230825,000000,20.63,20.695,20.63,20.645,8268,0
+BSMV.US,D,20230828,000000,20.67,20.67,20.67,20.67,86,0
+BSMV.US,D,20230829,000000,20.735,20.779,20.69,20.71,7505,0
+BSMV.US,D,20230830,000000,20.72,20.735,20.675,20.675,9040,0
+BSMV.US,D,20230831,000000,20.7099,20.7299,20.69,20.72,7983,0
+BSMV.US,D,20230901,000000,20.685,20.685,20.685,20.685,282,0
+BSMV.US,D,20230905,000000,20.655,20.68,20.645,20.645,5719,0
+BSMV.US,D,20230906,000000,20.6495,20.6495,20.6495,20.6495,179,0
+BSMV.US,D,20230907,000000,20.6385,20.64,20.61,20.63,3140,0
+BSMV.US,D,20230908,000000,20.6164,20.65,20.6164,20.625,2889,0
+BSMV.US,D,20230911,000000,20.63,20.65,20.625,20.625,3321,0
+BSMV.US,D,20230912,000000,20.65,20.65,20.6,20.6144,1544,0
+BSMV.US,D,20230913,000000,20.63,20.66,20.61,20.6254,7887,0
+BSMV.US,D,20230914,000000,20.5999,20.5999,20.5462,20.56,4756,0
+BSMV.US,D,20230915,000000,20.5999,20.5999,20.56,20.56,803,0
+BSMV.US,D,20230918,000000,20.5385,20.56,20.5296,20.5296,3426,0
+BSMV.US,D,20230919,000000,20.5,20.5,20.4675,20.4675,3835,0
+BSMV.US,D,20230920,000000,20.505,20.52,20.475,20.475,1681,0
+BSMV.US,D,20230921,000000,20.32,20.35,20.3,20.31,4102,0
+BSMV.US,D,20230922,000000,20.34,20.35,20.33,20.3395,3825,0
+BSMV.US,D,20230925,000000,20.24,20.25,20.17,20.17,16000,0
+BSMV.US,D,20230926,000000,20.21,20.21,20.149,20.165,19403,0
+BSMV.US,D,20230927,000000,20.13,20.17,20.05,20.07,13998,0
+BSMV.US,D,20230928,000000,20.0486,20.05,19.99,20.0135,15998,0
+BSMV.US,D,20230929,000000,20.055,20.08,19.98,20.0091,21860,0
+BSMV.US,D,20231002,000000,19.94,19.95,19.92,19.9319,7951,0
+BSMV.US,D,20231003,000000,19.94,19.94,19.82,19.8442,49833,0
+BSMV.US,D,20231004,000000,19.85,19.92,19.85,19.91,1546,0
+BSMV.US,D,20231005,000000,19.9399,19.96,19.925,19.935,6746,0
+BSMV.US,D,20231006,000000,19.8282,19.8282,19.81,19.81,1128,0
+BSMV.US,D,20231009,000000,19.92,19.955,19.92,19.955,428,0
+BSMV.US,D,20231010,000000,19.9397,20.05,19.9383,20.04,33457,0
+BSMV.US,D,20231011,000000,20.1,20.23,20.1,20.13,11921,0
+BSMV.US,D,20231012,000000,20.13,20.21,20.05,20.115,30570,0
+BSMV.US,D,20231013,000000,20.14,20.17,20.04,20.145,11447,0
+BSMV.US,D,20231016,000000,20.07,20.13,20.035,20.11,14049,0
+BSMV.US,D,20231017,000000,19.97,20.04,19.924,20.04,18038,0
+BSMV.US,D,20231018,000000,19.96,20,19.91,19.91,18668,0
+BSMV.US,D,20231019,000000,19.89,19.92,19.8099,19.8168,11862,0
+BSMV.US,D,20231020,000000,19.84,19.8472,19.78,19.84,107471,0
+BSMV.US,D,20231023,000000,19.81,19.96,19.795,19.825,26126,0
+BSMV.US,D,20231024,000000,19.8,19.82,19.75,19.8,6885,0
+BSMV.US,D,20231025,000000,19.72,19.735,19.68,19.7,4682,0
+BSMV.US,D,20231026,000000,19.78,19.84,19.76,19.8053,14453,0
+BSMV.US,D,20231027,000000,19.75,19.85,19.73,19.785,40626,0
+BSMV.US,D,20231030,000000,19.77,19.83,19.74,19.76,396299,0
+BSMV.US,D,20231031,000000,19.712,19.78,19.68,19.72,39580,0
+BSMV.US,D,20231101,000000,19.83,19.87,19.7799,19.835,29377,0
+BSMV.US,D,20231102,000000,20.01,20.025,19.92,19.995,35977,0
+BSMV.US,D,20231103,000000,20.23,20.23,20.17,20.17,14122,0
+BSMV.US,D,20231106,000000,20.1096,20.14,20.1,20.135,6827,0
+BSMV.US,D,20231107,000000,20.279,20.35,20.2594,20.32,11390,0
+BSMV.US,D,20231108,000000,20.31,20.43,20.31,20.36,77440,0
+BSMV.US,D,20231109,000000,20.335,20.335,20.28,20.28,4099,0
+BSMV.US,D,20231110,000000,20.42,20.43,20.32,20.43,37997,0
+BSMV.US,D,20231113,000000,20.42,20.45,20.3201,20.39,37706,0
+BSMV.US,D,20231114,000000,20.62,20.62,20.53,20.56,10128,0
+BSMV.US,D,20231115,000000,20.5199,20.54,20.505,20.535,20850,0
+BSMV.US,D,20231116,000000,20.64,20.65,20.6,20.6004,26573,0
+BSMV.US,D,20231117,000000,20.57,20.66,20.56,20.65,16887,0
+BSMV.US,D,20231120,000000,20.58,20.6981,20.58,20.67,5945,0
+BSMV.US,D,20231121,000000,20.7,20.758,20.64,20.6922,19127,0
+BSMV.US,D,20231122,000000,20.709,20.78,20.6914,20.75,5793,0
+BSMV.US,D,20231124,000000,20.7259,20.7259,20.7259,20.7259,266,0
+BSMV.US,D,20231127,000000,20.7657,20.84,20.7657,20.825,65194,0
+BSMV.US,D,20231128,000000,20.87,20.93,20.84,20.885,10086,0
+BSMV.US,D,20231129,000000,20.98,21.11,20.9581,21.065,13030,0
+BSMV.US,D,20231130,000000,20.975,21.05,20.975,21,5427,0
+BSMV.US,D,20231201,000000,21.07,21.1799,21.0557,21.16,2580,0
+BSMV.US,D,20231204,000000,21.08,21.15,21.08,21.135,33477,0
+BSMV.US,D,20231205,000000,21.1981,21.28,21.1981,21.225,18831,0
+BSMV.US,D,20231206,000000,21.26,21.33,21.2599,21.29,9571,0
+BSMV.US,D,20231207,000000,21.29,21.35,21.2849,21.2849,6993,0
+BSMV.US,D,20231208,000000,21.23,21.31,21.2,21.24,15430,0
+BSMV.US,D,20231211,000000,21.25,21.32,21.25,21.275,8536,0
+BSMV.US,D,20231212,000000,21.33,21.37,21.26,21.2851,19418,0
+BSMV.US,D,20231213,000000,21.28,21.48,21.28,21.425,6364,0
+BSMV.US,D,20231214,000000,21.5,21.57,21.5,21.565,4839,0
+BSMV.US,D,20231215,000000,21.5862,21.61,21.54,21.58,18257,0
+BSMV.US,D,20231218,000000,21.49,21.51,21.42,21.48,9224,0
+BSMV.US,D,20231219,000000,21.51,21.56,21.45,21.51,9324,0
+BSMV.US,D,20231220,000000,21.5207,21.6,21.46,21.6,26270,0
+BSMV.US,D,20231221,000000,21.62,21.62,21.575,21.575,10424,0
+BSMV.US,D,20231222,000000,21.63,21.63,21.575,21.5945,12064,0
+BSMV.US,D,20231226,000000,21.6,21.655,21.59,21.59,20488,0
+BSMV.US,D,20231227,000000,21.63,21.719,21.63,21.685,19060,0
+BSMV.US,D,20231228,000000,21.63,21.655,21.58,21.58,21276,0
+BSMV.US,D,20231229,000000,21.6,21.67,21.6,21.64,6178,0
+BSMV.US,D,20240102,000000,21.56,21.68,21.55,21.6231,15659,0
+BSMV.US,D,20240103,000000,21.575,21.68,21.575,21.65,12291,0
+BSMV.US,D,20240104,000000,21.61,21.64,21.52,21.605,22832,0
+BSMV.US,D,20240105,000000,21.5802,21.6352,21.5699,21.6052,1589,0
+BSMV.US,D,20240108,000000,21.6925,21.73,21.6661,21.6661,42848,0
+BSMV.US,D,20240109,000000,21.69,21.69,21.65,21.655,5875,0
+BSMV.US,D,20240110,000000,21.66,21.7,21.65,21.6698,26647,0
+BSMV.US,D,20240111,000000,21.65,21.68,21.61,21.6696,10723,0
+BSMV.US,D,20240112,000000,21.69,21.72,21.65,21.6604,11701,0
+BSMV.US,D,20240116,000000,21.71,21.71,21.56,21.5928,14004,0
+BSMV.US,D,20240117,000000,21.5133,21.55,21.42,21.46,19938,0
+BSMV.US,D,20240118,000000,21.55,21.55,21.42,21.4364,3286,0
+BSMV.US,D,20240119,000000,21.33,21.41,21.33,21.395,3481,0
+BSMV.US,D,20240122,000000,21.4,21.41,21.33,21.3851,6906,0
+BSMV.US,D,20240123,000000,21.36,21.41,21.28,21.32,29504,0
+BSMV.US,D,20240124,000000,21.33,21.34,21.24,21.24,14557,0
+BSMV.US,D,20240125,000000,21.3274,21.369,21.3274,21.3597,1237,0
+BSMV.US,D,20240126,000000,21.345,21.37,21.3299,21.335,22073,0
+BSMV.US,D,20240129,000000,21.41,21.47,21.3699,21.4503,75826,0
+BSMV.US,D,20240130,000000,21.43,21.45,21.4,21.4,7226,0
+BSMV.US,D,20240131,000000,21.5,21.58,21.5,21.5314,9653,0
+BSMV.US,D,20240201,000000,21.62,21.6888,21.62,21.625,8095,0
+BSMV.US,D,20240202,000000,21.5091,21.5392,21.48,21.51,14356,0
+BSMV.US,D,20240205,000000,21.49,21.49,21.3605,21.41,8815,0
+BSMV.US,D,20240206,000000,21.4,21.5,21.3901,21.4402,6721,0
+BSMV.US,D,20240207,000000,21.47,21.47,21.42,21.4396,9100,0
+BSMV.US,D,20240208,000000,21.47,21.47,21.425,21.45,9336,0
+BSMV.US,D,20240209,000000,21.425,21.47,21.425,21.47,22911,0
+BSMV.US,D,20240212,000000,21.4871,21.56,21.4871,21.53,11290,0
+BSMV.US,D,20240213,000000,21.39,21.42,21.33,21.33,29859,0
+BSMV.US,D,20240214,000000,21.38,21.47,21.38,21.4398,9895,0
+BSMV.US,D,20240215,000000,21.42,21.439,21.36,21.39,16080,0
+BSMV.US,D,20240216,000000,21.4,21.42,21.38,21.4041,8405,0
+BSMV.US,D,20240220,000000,21.43,21.44,21.3681,21.4,13096,0
+BSMV.US,D,20240221,000000,21.39,21.4,21.32,21.34,29578,0
+BSMV.US,D,20240222,000000,21.38,21.4,21.36,21.3825,25065,0
+BSMV.US,D,20240223,000000,21.41,21.49,21.405,21.485,25442,0
+BSMV.US,D,20240226,000000,21.47,21.47,21.43,21.44,6888,0
+BSMV.US,D,20240227,000000,21.44,21.46,21.39,21.4138,12591,0
+BSMV.US,D,20240228,000000,21.44,21.49,21.42,21.4573,14481,0
+BSMV.US,D,20240229,000000,21.48,21.505,21.43,21.4509,17924,0
+BSMV.US,D,20240301,000000,21.49,21.5,21.4,21.5,25216,0
+BSMV.US,D,20240304,000000,21.43,21.43,21.4,21.41,20025,0
+BSMV.US,D,20240305,000000,21.51,21.54,21.46,21.51,21101,0
+BSMV.US,D,20240306,000000,21.48,21.49,21.43,21.465,14809,0
+BSMV.US,D,20240307,000000,21.52,21.55,21.51,21.5201,17801,0
+BSMV.US,D,20240308,000000,21.505,21.56,21.5,21.5,12723,0
+BSMV.US,D,20240311,000000,21.54,21.54,21.5,21.51,7106,0
+BSMV.US,D,20240312,000000,21.51,21.51,21.45,21.4695,21195,0
+BSMV.US,D,20240313,000000,21.54,21.59,21.49,21.53,26087,0
+BSMV.US,D,20240314,000000,21.475,21.475,21.38,21.4328,29164,0
+BSMV.US,D,20240315,000000,21.49,21.49,21.41,21.44,10524,0
+BSMV.US,D,20240318,000000,21.33,21.41,21.33,21.35,16762,0
+BSMV.US,D,20240319,000000,21.39,21.42,21.37,21.415,11492,0
+BSMV.US,D,20240320,000000,21.32,21.38,21.3,21.34,23040,0
+BSMV.US,D,20240321,000000,21.35,21.39,21.35,21.365,21279,0
+BSMV.US,D,20240322,000000,21.4099,21.45,21.4,21.41,9922,0
+BSMV.US,D,20240325,000000,21.41,21.41,21.37,21.38,7781,0
+BSMV.US,D,20240326,000000,21.41,21.41,21.32,21.35,21323,0
+BSMV.US,D,20240327,000000,21.31,21.36,21.3099,21.34,25384,0
+BSMV.US,D,20240328,000000,21.32,21.35,21.29,21.31,6562,0
+BSMV.US,D,20240401,000000,21.28,21.28,21.21,21.24,16584,0
+BSMV.US,D,20240402,000000,21.23,21.23,21.18,21.23,31876,0
+BSMV.US,D,20240403,000000,21.09,21.19,21.09,21.14,23868,0
+BSMV.US,D,20240404,000000,21.14,21.175,21.13,21.14,6549,0
+BSMV.US,D,20240405,000000,21.17,21.17,21.07,21.1,17693,0
+BSMV.US,D,20240408,000000,21.105,21.14,21.105,21.13,7584,0
+BSMV.US,D,20240409,000000,21.16,21.21,21.16,21.1695,15510,0
+BSMV.US,D,20240410,000000,21,21.05,20.95,20.99,42261,0
+BSMV.US,D,20240411,000000,21,21.017,20.97,20.9818,23192,0
+BSMV.US,D,20240412,000000,21.0837,21.13,21.0799,21.08,24172,0
+BSMV.US,D,20240415,000000,21.02,21.08,21.02,21.0697,4774,0
+BSMV.US,D,20240416,000000,21.17,21.17,21.01,21.0151,34102,0
+BSMV.US,D,20240417,000000,21.03,21.11,21.015,21.0555,18808,0
+BSMV.US,D,20240418,000000,21.13,21.13,21.02,21.045,5116,0
+BSMV.US,D,20240419,000000,21.0797,21.1,21.06,21.1,13836,0
+BSMV.US,D,20240422,000000,21.04,21.05,21.04,21.05,4851,0
+BSMV.US,D,20240423,000000,21.055,21.065,21.02,21.02,8397,0
+BSMV.US,D,20240424,000000,21.04,21.04,20.9963,21.02,6128,0
+BSMV.US,D,20240425,000000,20.94,20.95,20.931,20.94,5031,0
+BSMV.US,D,20240426,000000,20.96,20.98,20.93,20.93,7818,0
+BSMV.US,D,20240429,000000,21.01,21.01,20.96,20.99,14652,0
+BSMV.US,D,20240430,000000,20.93,20.96,20.92,20.9353,13928,0
+BSMV.US,D,20240501,000000,20.989,21.01,20.9557,20.9931,14779,0
+BSMV.US,D,20240502,000000,20.97,21.0299,20.97,21.01,17528,0
+BSMV.US,D,20240503,000000,21.08,21.1,21.065,21.1,10273,0
+BSMV.US,D,20240506,000000,21.09,21.129,21.065,21.11,11677,0
+BSMV.US,D,20240507,000000,21.19,21.2,21.17,21.1735,27818,0
+BSMV.US,D,20240508,000000,21.12,21.21,21.12,21.1928,20153,0
+BSMV.US,D,20240509,000000,21.19,21.21,21.175,21.2,6154,0
+BSMV.US,D,20240510,000000,21.21,21.21,21.1501,21.1597,7518,0
+BSMV.US,D,20240513,000000,21.14,21.2,21.14,21.15,13591,0
+BSMV.US,D,20240514,000000,21.19,21.21,21.17,21.1951,33203,0
+BSMV.US,D,20240515,000000,21.25,21.259,21.2,21.21,22552,0
+BSMV.US,D,20240516,000000,21.22,21.23,21.1701,21.185,9462,0
+BSMV.US,D,20240517,000000,21.13,21.14,21.09,21.11,26161,0
+BSMV.US,D,20240520,000000,21.04,21.04,21,21.01,4612,0
+BSMV.US,D,20240521,000000,21.01,21.01,20.96,20.98,16389,0
+BSMV.US,D,20240522,000000,20.95,20.95,20.89,20.9054,11253,0
+BSMV.US,D,20240523,000000,20.9,20.9,20.815,20.815,11514,0
+BSMV.US,D,20240524,000000,20.82,20.82,20.78,20.815,13881,0
+BSMV.US,D,20240528,000000,20.83,20.83,20.79,20.8,8485,0
+BSMV.US,D,20240529,000000,20.75,20.75,20.69,20.7,30529,0
+BSMV.US,D,20240530,000000,20.745,20.75,20.72,20.7351,10509,0
+BSMV.US,D,20240531,000000,20.73,20.78,20.71,20.7616,11692,0
+BSMV.US,D,20240603,000000,20.75,20.85,20.75,20.8,11972,0
+BSMV.US,D,20240604,000000,20.8219,20.9,20.8219,20.885,51923,0
+BSMV.US,D,20240605,000000,20.95,21.02,20.91,21,30351,0
+BSMV.US,D,20240606,000000,21.09,21.09,21.01,21.06,26600,0
+BSMV.US,D,20240607,000000,20.96,20.98,20.95,20.95,43377,0
+BSMV.US,D,20240610,000000,20.93,20.96,20.915,20.93,17765,0
+BSMV.US,D,20240611,000000,20.99,21.03,20.94,21.01,16377,0
+BSMV.US,D,20240612,000000,21.07,21.16,21.07,21.11,10011,0
+BSMV.US,D,20240613,000000,21.13,21.24,21.13,21.1904,26075,0
+BSMV.US,D,20240614,000000,21.16,21.22,21.16,21.21,9092,0
+BSMV.US,D,20240617,000000,21.14,21.14,21.1,21.1,6712,0
+BSMV.US,D,20240618,000000,21.16,21.22,21.13,21.2,11344,0
+BSMV.US,D,20240620,000000,21.13,21.16,21.11,21.15,17101,0
+BSMV.US,D,20240621,000000,21.13,21.1536,21.1,21.14,12055,0
+BSMV.US,D,20240624,000000,21.0508,21.1,21.0508,21.0801,12627,0
+BSMV.US,D,20240625,000000,21.04,21.1,21.04,21.095,34520,0
+BSMV.US,D,20240626,000000,21.02,21.03,20.9999,21,36239,0
+BSMV.US,D,20240627,000000,21.01,21.04,20.99,20.99,12004,0
+BSMV.US,D,20240628,000000,21.04,21.04,20.96,20.96,7600,0
+BSMV.US,D,20240701,000000,20.93,20.94,20.88,20.92,27152,0
+BSMV.US,D,20240702,000000,20.93,20.99,20.93,20.94,13698,0
+BSMV.US,D,20240703,000000,21.05,21.09,21.0399,21.0737,10860,0
+BSMV.US,D,20240705,000000,21.09,21.15,21.085,21.12,10165,0
+BSMV.US,D,20240708,000000,21.17,21.17,21.07,21.1,17893,0
+BSMV.US,D,20240709,000000,21.19,21.19,21.07,21.08,8408,0
+BSMV.US,D,20240710,000000,21.19,21.19,21.05,21.09,184380,0
+BSMV.US,D,20240711,000000,21.16,21.17,21.14,21.1411,50024,0
+BSMV.US,D,20240712,000000,21.14,21.2,21.13,21.1754,21196,0
+BSMV.US,D,20240715,000000,21.11,21.14,21.09,21.1053,25819,0
+BSMV.US,D,20240716,000000,21.13,21.17,21.11,21.1597,12765,0
+BSMV.US,D,20240717,000000,21.15,21.16,21.1402,21.145,13146,0
+BSMV.US,D,20240718,000000,21.13,21.17,21.12,21.1553,15100,0
+BSMV.US,D,20240719,000000,21.1252,21.13,21.11,21.1252,6246,0
+BSMV.US,D,20240722,000000,21.05,21.08,21.05,21.0786,18609,0
+BSMV.US,D,20240723,000000,21.11,21.12,21.09,21.09,8567,0
+BSMV.US,D,20240724,000000,21.12,21.15,21,21.05,162703,0
+BSMV.US,D,20240725,000000,21.1,21.1,20.99,21.08,31093,0
+BSMV.US,D,20240726,000000,21.11,21.12,21.08,21.08,47941,0
+BSMV.US,D,20240729,000000,21.09,21.11,21.08,21.1,16924,0
+BSMV.US,D,20240730,000000,21.105,21.11,21.07,21.0959,21787,0
+BSMV.US,D,20240731,000000,21.19,21.19,21.031,21.11,150112,0
+BSMV.US,D,20240801,000000,21.17,21.17,21.1,21.11,36536,0
+BSMV.US,D,20240802,000000,21.33,21.33,21.28,21.33,68595,0
+BSMV.US,D,20240805,000000,21.42,21.46,21.33,21.34,27232,0
+BSMV.US,D,20240806,000000,21.32,21.39,21.32,21.35,73653,0
+BSMV.US,D,20240807,000000,21.269,21.269,21.2,21.2,13473,0
+BSMV.US,D,20240808,000000,21.1691,21.1691,21.1301,21.1504,4376,0
+BSMV.US,D,20240809,000000,21.19,21.1986,21.13,21.16,159560,0
+BSMV.US,D,20240812,000000,21.18,21.195,21.1773,21.185,14056,0
+BSMV.US,D,20240813,000000,21.21,21.2299,21.1944,21.21,22070,0
+BSMV.US,D,20240814,000000,21.21,21.24,21.19,21.205,26401,0
+BSMV.US,D,20240815,000000,21.17,21.1847,21.16,21.17,6355,0
+BSMV.US,D,20240816,000000,21.22,21.22,21.17,21.195,17285,0
+BSMV.US,D,20240819,000000,21.17,21.17,21.13,21.17,3526,0
+BSMV.US,D,20240820,000000,21.2,21.2,21.16,21.19,8342,0
+BSMV.US,D,20240821,000000,21.17,21.2,21.14,21.14,19460,0
+BSMV.US,D,20240822,000000,21.1643,21.19,21.145,21.17,14188,0
+BSMV.US,D,20240823,000000,21.19,21.24,21.12,21.22,24683,0
+BSMV.US,D,20240826,000000,21.26,21.26,21.23,21.23,9351,0
+BSMV.US,D,20240827,000000,21.18,21.22,21.14,21.215,9007,0
+BSMV.US,D,20240828,000000,21.19,21.197,21.14,21.14,6360,0
+BSMV.US,D,20240829,000000,21.19,21.19,21.1301,21.18,15360,0
+BSMV.US,D,20240830,000000,21.19,21.19,21.12,21.12,8807,0
+BSMV.US,D,20240903,000000,21.18,21.24,21.18,21.225,14936,0
+BSMV.US,D,20240904,000000,21.24,21.2651,21.21,21.235,12875,0
+BSMV.US,D,20240905,000000,21.27,21.275,21.235,21.275,7853,0
+BSMV.US,D,20240906,000000,21.33,21.35,21.27,21.295,17813,0
+BSMV.US,D,20240909,000000,21.3,21.33,21.26,21.28,16215,0
+BSMV.US,D,20240910,000000,21.275,21.37,21.26,21.335,15236,0
+BSMV.US,D,20240911,000000,21.35,21.4,21.32,21.33,24861,0
+BSMV.US,D,20240912,000000,21.315,21.3299,21.3,21.3,5194,0
+BSMV.US,D,20240913,000000,21.35,21.358,21.32,21.335,3946,0
+BSMV.US,D,20240916,000000,21.33,21.47,21.3201,21.405,9459,0
+BSMV.US,D,20240917,000000,21.39,21.46,21.35,21.35,15868,0
+BSMV.US,D,20240918,000000,21.34,21.37,21.3,21.3,20930,0
+BSMV.US,D,20240919,000000,21.3299,21.41,21.29,21.33,42632,0
+BSMV.US,D,20240920,000000,21.33,21.36,21.29,21.34,4260,0
+BSMV.US,D,20240923,000000,21.24,21.3,21.2,21.285,4250,0
+BSMV.US,D,20240924,000000,21.235,21.365,21.235,21.34,51818,0
+BSMV.US,D,20240925,000000,21.26,21.3,21.24,21.265,10480,0
+BSMV.US,D,20240926,000000,21.2655,21.29,21.2399,21.285,15742,0
+BSMV.US,D,20240927,000000,21.33,21.35,21.29,21.345,5375,0
+BSMV.US,D,20240930,000000,21.329,21.35,21.305,21.305,16316,0
+BSMV.US,D,20241001,000000,21.37,21.41,21.35,21.35,9081,0
+BSMV.US,D,20241002,000000,21.37,21.39,21.3461,21.38,10328,0
+BSMV.US,D,20241003,000000,21.37,21.39,21.36,21.36,11441,0
+BSMV.US,D,20241004,000000,21.31,21.35,21.24,21.255,19597,0
+BSMV.US,D,20241007,000000,21.27,21.309,21.254,21.27,19535,0
+BSMV.US,D,20241008,000000,21.21,21.24,21.21,21.235,7456,0
+BSMV.US,D,20241009,000000,21.19,21.209,21.11,21.185,11435,0
+BSMV.US,D,20241010,000000,21.205,21.265,21.2,21.23,5363,0
+BSMV.US,D,20241011,000000,21.18,21.22,21.13,21.18,18621,0
+BSMV.US,D,20241014,000000,21.2,21.2213,21.1695,21.1803,3877,0
+BSMV.US,D,20241015,000000,21.23,21.33,21.18,21.265,11661,0
+BSMV.US,D,20241016,000000,21.27,21.27,21.24,21.26,9068,0
+BSMV.US,D,20241017,000000,21.22,21.22,21.2,21.22,2082,0
+BSMV.US,D,20241018,000000,21.26,21.26,21.22,21.235,3584,0
+BSMV.US,D,20241021,000000,21.145,21.15,21.0927,21.095,7785,0
+BSMV.US,D,20241022,000000,21.12,21.12,21,21.035,20861,0
+BSMV.US,D,20241023,000000,20.945,20.945,20.885,20.885,3722,0
+BSMV.US,D,20241024,000000,20.94,20.94,20.86,20.93,14503,0
+BSMV.US,D,20241025,000000,20.99,21.0097,20.95,20.96,7222,0
+BSMV.US,D,20241028,000000,21.01,21.01,20.96,21,25286,0
+BSMV.US,D,20241029,000000,20.93,20.95,20.84,20.94,9230,0
+BSMV.US,D,20241030,000000,20.98,20.98,20.9,20.955,3857,0
+BSMV.US,D,20241031,000000,20.95,20.96,20.9,20.96,13007,0
+BSMV.US,D,20241101,000000,20.9865,20.9865,20.93,20.94,83760,0
+BSMV.US,D,20241104,000000,21.04,21.09,21.03,21.03,57478,0
+BSMV.US,D,20241105,000000,21.04,21.11,21.023,21.11,24708,0
+BSMV.US,D,20241106,000000,20.73,20.8375,20.73,20.78,39597,0
+BSMV.US,D,20241107,000000,20.87185,20.9636,20.87185,20.96,17306,0
+BSMV.US,D,20241108,000000,21.01,21.13,21.01,21.1044,46255,0
+BSMV.US,D,20241111,000000,21.075,21.15,21.075,21.1,12440,0
+BSMV.US,D,20241112,000000,21.12,21.12,21.01,21.07,106310,0
+BSMV.US,D,20241113,000000,21.09,21.115,21.05,21.065,18835,0
+BSMV.US,D,20241114,000000,21.09,21.13,21.06,21.1006,43665,0
+BSMV.US,D,20241115,000000,21.05,21.1399,21.05,21.11,38537,0
+BSMV.US,D,20241118,000000,21.06,21.1,21.05,21.05,6408,0
+BSMV.US,D,20241119,000000,21.06,21.11,21.06,21.07,16602,0
+BSMV.US,D,20241120,000000,21.06,21.09,21.03,21.04,34733,0
+BSMV.US,D,20241121,000000,21.1,21.1,21.07,21.09,11250,0
+BSMV.US,D,20241122,000000,21.11,21.12,21.07,21.09,14833,0
+BSMV.US,D,20241125,000000,21.13,21.17,21.13,21.17,1251,0
+BSMV.US,D,20241126,000000,21.17,21.17,21.08,21.15,130029,0
+BSMV.US,D,20241127,000000,21.15,21.1899,21.14,21.165,39657,0
+BSMV.US,D,20241129,000000,21.2397,21.24,21.17,21.24,8873,0
+BSMV.US,D,20241202,000000,21.23,21.2841,21.22,21.265,34115,0
+BSMV.US,D,20241203,000000,21.3054,21.3054,21.263639,21.27,20667,0
+BSMV.US,D,20241204,000000,21.28,21.34,21.28,21.29,14157,0
+BSMV.US,D,20241205,000000,21.31,21.34,21.26,21.32,11681,0
+BSMV.US,D,20241206,000000,21.35,21.46,21.32,21.335,47479,0
+BSMV.US,D,20241209,000000,21.3299,21.41,21.27,21.3,11365,0
+BSMV.US,D,20241210,000000,21.3,21.3599,21.27,21.28,22361,0
+BSMV.US,D,20241211,000000,21.3,21.34,21.24,21.27,17551,0
+BSMV.US,D,20241212,000000,21.2,21.22,21.13,21.14,14543,0
+BSMV.US,D,20241213,000000,21.13,21.15,21.0849,21.1053,6267,0
+BSMV.US,D,20241216,000000,21.15,21.24,21.12,21.1896,27564,0
+BSMV.US,D,20241217,000000,21.1521,21.2812,21.135,21.14,24908,0
+BSMV.US,D,20241218,000000,21.1221,21.1221,20.99,20.99,21909,0
+BSMV.US,D,20241219,000000,20.95,20.98,20.85,20.92,43589,0
+BSMV.US,D,20241220,000000,20.9611,21.0099,20.9611,20.97,16127,0
+BSMV.US,D,20241223,000000,20.89,20.93,20.89,20.905,10366,0
+BSMV.US,D,20241224,000000,20.865,20.865,20.84,20.855,32333,0
+BSMV.US,D,20241226,000000,20.86,20.9399,20.84,20.89,18086,0
+BSMV.US,D,20241227,000000,20.92,20.929,20.89,20.92,17448,0
+BSMV.US,D,20241230,000000,20.97,21.01,20.85,20.965,154508,0
+BSMV.US,D,20241231,000000,20.974,21.09,20.92,20.93,30536,0
+BSMV.US,D,20250102,000000,20.98,20.9899,20.97,20.975,8188,0
+BSMV.US,D,20250103,000000,21.04,21.04,20.96,21,4735,0
+BSMV.US,D,20250106,000000,21.01,21.0299,20.98,21.005,9180,0
+BSMV.US,D,20250107,000000,21,21,20.94,20.985,12000,0
+BSMV.US,D,20250108,000000,20.9575,21.0394,20.9,20.915,22598,0
+BSMV.US,D,20250110,000000,20.94,20.94,20.8,20.845,73838,0
+BSMV.US,D,20250113,000000,20.83,20.839,20.75,20.795,16491,0
+BSMV.US,D,20250114,000000,20.8,20.86,20.74,20.77,25307,0
+BSMV.US,D,20250115,000000,20.855,20.93,20.73,20.805,173643,0
+BSMV.US,D,20250116,000000,20.8111,20.8649,20.74,20.825,47567,0
+BSMV.US,D,20250117,000000,20.87,20.91,20.87,20.88,17762,0
+BSMV.US,D,20250121,000000,20.83,20.89,20.82,20.84,17458,0
+BSMV.US,D,20250122,000000,20.9,20.9199,20.85,20.89,29365,0
+BSMV.US,D,20250123,000000,20.87,20.88,20.8,20.835,16147,0
+BSMV.US,D,20250124,000000,20.85,20.89,20.84,20.855,22863,0
+BSMV.US,D,20250127,000000,20.97,20.97,20.91,20.96,24474,0
+BSMV.US,D,20250128,000000,20.95,20.97,20.86,20.97,129296,0
+BSMV.US,D,20250129,000000,20.97,20.97,20.9,20.92,7537,0
+BSMV.US,D,20250130,000000,20.99,20.99,20.91,20.9645,127226,0
+BSMV.US,D,20250131,000000,20.985,20.9975,20.95,20.9557,21054,0
+BSMV.US,D,20250203,000000,20.98,21.03,20.95,20.975,41096,0
+BSMV.US,D,20250204,000000,20.99,21.02,20.9639,21.005,12907,0
+BSMV.US,D,20250205,000000,21.1,21.1599,21.01,21.045,71370,0
+BSMV.US,D,20250206,000000,21.0899,21.0899,21.02,21.08,25813,0
+BSMV.US,D,20250207,000000,21,21.05,21,21.025,30542,0
+BSMV.US,D,20250210,000000,21.03,21.08,21.01,21.0208,8819,0
+BSMV.US,D,20250211,000000,21.03,21.03,20.99,21.03,5613,0
+BSMV.US,D,20250212,000000,20.92,20.92,20.8845,20.92,13617,0
+BSMV.US,D,20250213,000000,20.955,20.99,20.94,20.96,48179,0
+BSMV.US,D,20250214,000000,21.01,21.03,20.97,20.9973,35925,0
+BSMV.US,D,20250218,000000,20.965,20.99,20.9,20.93,25019,0
+BSMV.US,D,20250219,000000,20.95,20.97,20.91,20.9554,39532,0
+BSMV.US,D,20250220,000000,21,21.02,20.99,21.0008,28810,0
+BSMV.US,D,20250221,000000,20.98,21.08,20.98,21.04,47623,0
+BSMV.US,D,20250224,000000,21.02,21.0295,20.95,20.981,26421,0
+BSMV.US,D,20250225,000000,21.09,21.0969,21.055,21.085,10948,0
+BSMV.US,D,20250226,000000,21.09,21.15,21.0701,21.12,29597,0
+BSMV.US,D,20250227,000000,21.07,21.09,21.07,21.08,16490,0
+BSMV.US,D,20250228,000000,21.13,21.14,21.11,21.1266,16196,0
+BSMV.US,D,20250303,000000,21.08,21.1099,21.08,21.1,20167,0
+BSMV.US,D,20250304,000000,21.11,21.1699,21.02,21.04,15781,0
+BSMV.US,D,20250305,000000,21.0148,21.12,20.985,20.99,12690,0
+BSMV.US,D,20250306,000000,20.98,21.02,20.94,20.945,13018,0
+BSMV.US,D,20250307,000000,20.9896,21.04,20.8821,20.91,15865,0
+BSMV.US,D,20250310,000000,20.9899,20.99,20.9345,20.9553,19420,0
+BSMV.US,D,20250311,000000,20.9685,20.9685,20.89,20.8996,13261,0
+BSMV.US,D,20250312,000000,20.865,20.865,20.79,20.81,6977,0
+BSMV.US,D,20250313,000000,20.81,20.81,20.74,20.785,11720,0
+BSMV.US,D,20250314,000000,20.79,20.7996,20.75,20.77,14276,0
+BSMV.US,D,20250317,000000,20.7975,20.83,20.77,20.77,86648,0
+BSMV.US,D,20250318,000000,20.75,20.9,20.75,20.81,6498,0
+BSMV.US,D,20250319,000000,20.76,20.87,20.7506,20.8093,15810,0
+BSMV.US,D,20250320,000000,20.82,20.94,20.7901,20.84,173352,0
+BSMV.US,D,20250321,000000,20.82,20.93,20.7566,20.8193,96324,0
+BSMV.US,D,20250324,000000,20.705,20.845,20.694,20.8,14749,0
+BSMV.US,D,20250325,000000,20.82,20.83,20.7746,20.79,25360,0
+BSMV.US,D,20250326,000000,20.77,20.82,20.69,20.7039,18653,0
+BSMV.US,D,20250327,000000,20.64,20.64,20.55,20.57,148618,0
+BSMV.US,D,20250328,000000,20.64,20.6798,20.64,20.6537,24073,0
+BSMV.US,D,20250331,000000,20.69,20.73,20.68,20.73,22431,0
+BSMV.US,D,20250401,000000,20.83,20.88,20.79,20.79,18437,0
+BSMV.US,D,20250402,000000,20.85,20.85,20.71,20.7606,19364,0
+BSMV.US,D,20250403,000000,20.97,20.97,20.87,20.89,17480,0
+BSMV.US,D,20250404,000000,20.93,20.99,20.82,20.98,28829,0
+BSMV.US,D,20250407,000000,20.96,21.05,20.51,20.65,69595,0
+BSMV.US,D,20250408,000000,20.37,20.49,20.11,20.18,52222,0
+BSMV.US,D,20250409,000000,20.07,20.41,19.75,20.3083,212369,0
+BSMV.US,D,20250410,000000,20.6125,20.6125,20.05,20.2,36707,0
+BSMV.US,D,20250411,000000,19.88,20.08,19.74,20.08,37786,0
+BSMV.US,D,20250414,000000,20.19,20.24,20.06,20.24,49837,0
+BSMV.US,D,20250415,000000,20.29,20.29,20.2,20.26,34152,0
+BSMV.US,D,20250416,000000,20.34,20.3599,20.29,20.35,24085,0
+BSMV.US,D,20250417,000000,20.35,20.38,20.29,20.31,23867,0
+BSMV.US,D,20250421,000000,20.258,20.2605,20.09,20.14,24485,0
+BSMV.US,D,20250422,000000,20.19,20.27,20.08,20.1577,69624,0
+BSMV.US,D,20250423,000000,20.36,20.48,20.19,20.205,16845,0
+BSMV.US,D,20250424,000000,20.26,20.3299,20.26,20.295,8175,0
+BSMV.US,D,20250425,000000,20.4,20.56,20.33,20.38,16392,0
+BSMV.US,D,20250428,000000,20.33,20.45,20.33,20.39,17130,0
+BSMV.US,D,20250429,000000,20.38,20.52,20.38,20.43,42326,0
+BSMV.US,D,20250430,000000,20.46,20.5,20.448,20.5,20763,0
+BSMV.US,D,20250501,000000,20.495,20.62,20.46,20.475,13003,0
+BSMV.US,D,20250502,000000,20.42,20.4447,20.42,20.44,11868,0
+BSMV.US,D,20250505,000000,20.42,20.51,20.39,20.435,17091,0
+BSMV.US,D,20250506,000000,20.4,20.56,20.4,20.51,30267,0
+BSMV.US,D,20250507,000000,20.485,20.56,20.485,20.53,22544,0
+BSMV.US,D,20250508,000000,20.55,20.55,20.46,20.46,46347,0
+BSMV.US,D,20250509,000000,20.51,20.53,20.5008,20.52,6065,0
+BSMV.US,D,20250512,000000,20.48,20.56,20.47,20.51,18119,0
+BSMV.US,D,20250513,000000,20.4757,20.59,20.46,20.53,30956,0
+BSMV.US,D,20250514,000000,20.49,20.52,20.4097,20.45,14207,0
+BSMV.US,D,20250515,000000,20.485,20.62,20.485,20.57,15590,0
+BSMV.US,D,20250516,000000,20.5696,20.62,20.54,20.57,33032,0
+BSMV.US,D,20250519,000000,20.42,20.49,20.39,20.4749,27790,0
+BSMV.US,D,20250520,000000,20.435,20.55,20.435,20.48,19399,0
+BSMV.US,D,20250521,000000,20.48,20.49,20.375,20.39,20839,0
+BSMV.US,D,20250522,000000,20.34,20.439,20.31,20.345,36272,0
+BSMV.US,D,20250523,000000,20.43,20.54,20.4,20.48,45753,0
+BSMV.US,D,20250527,000000,20.47,20.51,20.45,20.49,12613,0
+BSMV.US,D,20250528,000000,20.49,20.54,20.41,20.4649,65493,0
+BSMV.US,D,20250529,000000,20.465,20.6099,20.465,20.49,18108,0
+BSMV.US,D,20250530,000000,20.47,20.51,20.46,20.475,9012,0
+BSMV.US,D,20250602,000000,20.45,20.4799,20.3532,20.441,18642,0
+BSMV.US,D,20250603,000000,20.45,20.52,20.44,20.4557,13790,0
+BSMV.US,D,20250604,000000,20.5,20.51,20.4816,20.5,12642,0
+BSMV.US,D,20250605,000000,20.47,20.5,20.46,20.46,14181,0
+BSMV.US,D,20250606,000000,20.48,20.48,20.38,20.395,96944,0
+BSMV.US,D,20250609,000000,20.4356,20.51,20.4356,20.495,9365,0
+BSMV.US,D,20250610,000000,20.49,20.5,20.46,20.485,25451,0
+BSMV.US,D,20250611,000000,20.49,20.52,20.48,20.48,13706,0
+BSMV.US,D,20250612,000000,20.56,20.58,20.5328,20.57,12944,0
+BSMV.US,D,20250613,000000,20.56,20.59,20.52,20.54,31572,0
+BSMV.US,D,20250616,000000,20.55,20.585,20.545,20.545,17187,0
+BSMV.US,D,20250617,000000,20.57,20.62,20.5497,20.58,34146,0
+BSMV.US,D,20250618,000000,20.57,20.64,20.56,20.56,30397,0
+BSMV.US,D,20250620,000000,20.52,20.6,20.52,20.57,54749,0
+BSMV.US,D,20250623,000000,20.54,20.59,20.54,20.545,16896,0
+BSMV.US,D,20250624,000000,20.55,20.6295,20.54,20.57,157438,0
+BSMV.US,D,20250625,000000,20.6,20.62,20.57,20.58,29586,0
+BSMV.US,D,20250626,000000,20.58,20.6098,20.56,20.57,38405,0
+BSMV.US,D,20250627,000000,20.6,20.6,20.56,20.57,22001,0
+BSMV.US,D,20250630,000000,20.61,20.62,20.58,20.62,41204,0
+BSMV.US,D,20250701,000000,20.67,20.68,20.63,20.67,23634,0
+BSMV.US,D,20250702,000000,20.61,20.71,20.58,20.65,42456,0
+BSMV.US,D,20250703,000000,20.645,20.67,20.63,20.665,5339,0
+BSMV.US,D,20250707,000000,20.67,20.71,20.63,20.7,51456,0
+BSMV.US,D,20250708,000000,20.671,20.7,20.6616,20.685,11803,0
+BSMV.US,D,20250709,000000,20.72,20.775,20.6993,20.735,16051,0
+BSMV.US,D,20250710,000000,20.73,20.76,20.7114,20.7154,26499,0
+BSMV.US,D,20250711,000000,20.6839,20.71,20.66,20.675,31269,0
+BSMV.US,D,20250714,000000,20.7,20.715,20.66,20.7,48537,0
+BSMV.US,D,20250715,000000,20.67,20.71,20.6599,20.69,206347,0
+BSMV.US,D,20250716,000000,20.68,20.68,20.64,20.65,16604,0
+BSMV.US,D,20250717,000000,20.65,20.65,20.5632,20.59,112574,0
+BSMV.US,D,20250718,000000,20.58,20.6,20.56,20.59,66741,0
+BSMV.US,D,20250721,000000,20.6,20.61,20.57,20.57,8828,0
+BSMV.US,D,20250722,000000,20.59,20.59,20.55,20.5685,15493,0
+BSMV.US,D,20250723,000000,20.57,20.58,20.53,20.555,28418,0
+BSMV.US,D,20250724,000000,20.54,20.54,20.51,20.525,27188,0
+BSMV.US,D,20250725,000000,20.54,20.575,20.51,20.545,27711,0
+BSMV.US,D,20250728,000000,20.5622,20.5699,20.5433,20.555,41089,0
+BSMV.US,D,20250729,000000,20.55,20.56,20.54,20.555,14528,0
+BSMV.US,D,20250730,000000,20.54,20.56,20.48,20.52,31803,0
+BSMV.US,D,20250731,000000,20.5667,20.5667,20.5411,20.555,28309,0
+BSMV.US,D,20250801,000000,20.65,20.68,20.65,20.68,27187,0
+BSMV.US,D,20250804,000000,20.6827,20.69,20.65,20.6697,37143,0
+BSMV.US,D,20250805,000000,20.675,20.69,20.65,20.675,69121,0
+BSMV.US,D,20250806,000000,20.7,20.75,20.6801,20.695,29115,0
+BSMV.US,D,20250807,000000,20.707,20.74,20.697,20.7009,15272,0
+BSMV.US,D,20250808,000000,20.699,20.7,20.68,20.69,4800,0
+BSMV.US,D,20250811,000000,20.7151,20.74,20.7151,20.725,41054,0
+BSMV.US,D,20250812,000000,20.72,20.7794,20.72,20.735,30759,0
+BSMV.US,D,20250813,000000,20.77,20.7845,20.73,20.74,29233,0
+BSMV.US,D,20250814,000000,20.755,20.7699,20.72,20.74,6806,0
+BSMV.US,D,20250815,000000,20.76,20.76,20.72,20.725,17922,0
+BSMV.US,D,20250818,000000,20.68,20.7,20.6757,20.69,19046,0
+BSMV.US,D,20250819,000000,20.7,20.7099,20.66,20.67,19676,0
+BSMV.US,D,20250820,000000,20.7,20.7399,20.69,20.705,18378,0
+BSMV.US,D,20250821,000000,20.69,20.7,20.67,20.685,46190,0
+BSMV.US,D,20250822,000000,20.7,20.76,20.69,20.745,27700,0
+BSMV.US,D,20250825,000000,20.71,20.75,20.71,20.7337,11411,0
+BSMV.US,D,20250826,000000,20.74,20.75,20.7302,20.745,25141,0
+BSMV.US,D,20250827,000000,20.735,20.7599,20.735,20.755,11621,0
+BSMV.US,D,20250828,000000,20.76,20.77,20.69,20.745,37386,0
+BSMV.US,D,20250829,000000,20.73,20.76,20.715,20.755,20821,0
+BSMV.US,D,20250902,000000,20.74,20.74,20.7,20.73,67121,0
+BSMV.US,D,20250903,000000,20.75,20.78,20.68,20.77,35928,0
+BSMV.US,D,20250904,000000,20.82,20.87,20.805,20.8369,85725,0
+BSMV.US,D,20250905,000000,20.91,20.98,20.89,20.955,19749,0
+BSMV.US,D,20250908,000000,20.98,21.015,20.94,21,95846,0
+BSMV.US,D,20250909,000000,21.01,21.03,20.98,20.99,51589,0
+BSMV.US,D,20250910,000000,21.042,21.09,21.03,21.07,22139,0
+BSMV.US,D,20250911,000000,21.11,21.1194,21.08,21.1,32981,0
+BSMV.US,D,20250912,000000,21.08,21.1,21.06,21.08,25382,0
+BSMV.US,D,20250915,000000,21.1366,21.15,21.08,21.12,26747,0
+BSMV.US,D,20250916,000000,21.16,21.16,21.12,21.14,65935,0
+BSMV.US,D,20250917,000000,21.18,21.21,21.14,21.155,33639,0
+BSMV.US,D,20250918,000000,21.125,21.14,21.11,21.12,22374,0
+BSMV.US,D,20250919,000000,21.15,21.15,21.113,21.14,16575,0
+BSMV.US,D,20250922,000000,21.0954,21.11,21.07,21.08,25982,0
+BSMV.US,D,20250923,000000,21.11,21.1161,21,21.085,18189,0
+BSMV.US,D,20250924,000000,21.07,21.085,21.04,21.05,24990,0
+BSMV.US,D,20250925,000000,21.06,21.0625,21.01,21.02,28961,0
+BSMV.US,D,20250926,000000,21.04,21.04,20.97,20.99,111514,0
+BSMV.US,D,20250929,000000,20.99,21.0425,20.97,20.99,43080,0
+BSMV.US,D,20250930,000000,21.04,21.04,21,21.01,16887,0
+BSMV.US,D,20251001,000000,21.07,21.07,21.01,21.06,39122,0
+BSMV.US,D,20251002,000000,21.045,21.07,21.02,21.03,15234,0
+BSMV.US,D,20251003,000000,21.04,21.06,21.03,21.045,19589,0
+BSMV.US,D,20251006,000000,21.04,21.06,21.04,21.055,11595,0
+BSMV.US,D,20251007,000000,21.08,21.08,21.04,21.06,34418,0
+BSMV.US,D,20251008,000000,21.09,21.0937,21.07,21.07,34346,0
+BSMV.US,D,20251009,000000,21.08,21.1,21.06,21.085,25313,0
+BSMV.US,D,20251010,000000,21.1259,21.1296,21.1,21.115,4956,0
+BSMV.US,D,20251013,000000,21.125,21.145,21.07,21.145,6133,0
+BSMV.US,D,20251014,000000,21.21,21.21,21.14,21.15,14201,0
+BSMV.US,D,20251015,000000,21.13,21.1569,21.059,21.125,16538,0
+BSMV.US,D,20251016,000000,21.16,21.1999,21.15,21.175,17982,0
+BSMV.US,D,20251017,000000,21.19,21.1966,21.13,21.1627,30354,0
+BSMV.US,D,20251020,000000,21.17,21.17,21.14,21.15,16199,0
+BSMV.US,D,20251021,000000,21.16,21.1648,21.14,21.15,104689,0
+BSMV.US,D,20251022,000000,21.15,21.1699,21.13,21.145,33039,0
+BSMV.US,D,20251023,000000,21.131,21.14,21.105,21.105,21125,0
+BSMV.US,D,20251024,000000,21.15,21.15,21.1188,21.12,35104,0
+BSMV.US,D,20251027,000000,21.1065,21.13,21.1065,21.125,10322,0
+BSMV.US,D,20251028,000000,21.14,21.1499,21.12,21.135,14307,0
+BSMV.US,D,20251029,000000,21.1497,21.15,21.115,21.115,12210,0
+BSMV.US,D,20251030,000000,21.065,21.1699,21.065,21.105,25485,0
+BSMV.US,D,20251031,000000,21.1,21.1398,21.1,21.13,11513,0
+BSMV.US,D,20251103,000000,21.12,21.13,21.1,21.11,10297,0
+BSMV.US,D,20251104,000000,21.13,21.15,21.13,21.13,3694,0
+BSMV.US,D,20251105,000000,21.12,21.12,21.0935,21.0994,28475,0
+BSMV.US,D,20251106,000000,21.1199,21.135,21.11,21.12,37374,0
+BSMV.US,D,20251107,000000,21.14,21.1495,21.13,21.135,10279,0
+BSMV.US,D,20251110,000000,21.13,21.15,21.125,21.145,12412,0
+BSMV.US,D,20251111,000000,21.16,21.19,21.155,21.185,8784,0
+BSMV.US,D,20251112,000000,21.18,21.18,21.14,21.155,11344,0
+BSMV.US,D,20251113,000000,21.135,21.17,21.1335,21.15,14397,0
+BSMV.US,D,20251114,000000,21.16,21.21,21.122,21.125,16195,0
+BSMV.US,D,20251117,000000,21.131,21.16,21.13,21.135,17919,0
+BSMV.US,D,20251118,000000,21.145,21.16,21.1,21.155,34130,0
+BSMV.US,D,20251119,000000,21.16,21.16,21.115,21.115,2938,0
+BSMV.US,D,20251120,000000,21.13,21.15,21.1204,21.135,129525,0
+BSMV.US,D,20251121,000000,21.14,21.16,21.14,21.145,17120,0
+BSMV.US,D,20251124,000000,21.09,21.12,21.09,21.105,13992,0
+BSMV.US,D,20251125,000000,21.12,21.17,21.105,21.12,50874,0
+BSMV.US,D,20251126,000000,21.12,21.15,21.12,21.135,7190,0
+BSMV.US,D,20251128,000000,21.14,21.15,21.1201,21.14,12825,0
+BSMV.US,D,20251201,000000,21.1,21.1095,21.09,21.0952,108323,0
+BSMV.US,D,20251202,000000,21.11,21.11,21.02,21.075,34872,0
+BSMV.US,D,20251203,000000,21.12,21.14,21.11,21.125,25457,0
+BSMV.US,D,20251204,000000,21.12,21.13,21.09,21.115,11654,0
+BSMV.US,D,20251205,000000,21.105,21.15,21.0875,21.115,145991,0
+BSMV.US,D,20251208,000000,21.135,21.135,21.09,21.115,96051,0
+BSMV.US,D,20251209,000000,21.11,21.15,21.11,21.12,32237,0
+BSMV.US,D,20251210,000000,21.1004,21.15,21.1004,21.13,17940,0
+BSMV.US,D,20251211,000000,21.16,21.1699,21.1314,21.145,47338,0
+BSMV.US,D,20251212,000000,21.13,21.14,21.12,21.13,24938,0
+BSMV.US,D,20251215,000000,21.16,21.16,21.0901,21.135,15976,0
+BSMV.US,D,20251216,000000,21.1497,21.1599,21.1289,21.145,41489,0
+BSMV.US,D,20251217,000000,21.15,21.17,21.12,21.145,103711,0
+BSMV.US,D,20251218,000000,21.165,21.21,21.165,21.2,117690,0
+BSMV.US,D,20251219,000000,21.15,21.19,21.15,21.1772,90721,0
+BSMV.US,D,20251222,000000,21.12,21.135,21.1,21.1154,132851,0
+BSMV.US,D,20251223,000000,21.11,21.1198,20.98,21.095,82635,0
+BSMV.US,D,20251224,000000,21.1396,21.1398,21.1,21.1154,39555,0
+BSMV.US,D,20251226,000000,21.14,21.14,21.1,21.1054,110939,0
+BSMV.US,D,20251229,000000,21.13,21.15,21.11,21.135,59505,0
+BSMV.US,D,20251230,000000,21.14,21.15,21.12,21.135,27208,0
+BSMV.US,D,20251231,000000,21.14,21.16,21.12,21.135,24327,0
+BSMV.US,D,20260102,000000,21.15,21.17,21.14,21.1459,29399,0
+BSMV.US,D,20260105,000000,21.17,21.18,21.15,21.155,27589,0
+BSMV.US,D,20260106,000000,21.17,21.19,21.16,21.1751,52877,0
+BSMV.US,D,20260107,000000,21.21,21.24,21.2,21.2351,29525,0
+BSMV.US,D,20260108,000000,21.23,21.24,21.21,21.22,61269,0
+BSMV.US,D,20260109,000000,21.24,21.26,21.22,21.225,46114,0
+BSMV.US,D,20260112,000000,21.23,21.24,21.205,21.225,51000,0
+BSMV.US,D,20260113,000000,21.23,21.24,21.21,21.225,20985,0
+BSMV.US,D,20260114,000000,21.25,21.25,21.22,21.25,45596,0
+BSMV.US,D,20260115,000000,21.26,21.26,21.23,21.235,13816,0
+BSMV.US,D,20260116,000000,21.25,21.3,21.245,21.2749,111886,0
+BSMV.US,D,20260120,000000,21.16,21.22,21.1599,21.1972,50008,0
+BSMV.US,D,20260121,000000,21.1715,21.23,21.15,21.2059,58885,0
+BSMV.US,D,20260122,000000,21.22,21.22,21.18,21.215,31907,0
+BSMV.US,D,20260123,000000,21.23,21.24,21.22,21.24,43592,0
+BSMV.US,D,20260126,000000,21.23,21.25,21.23,21.245,123012,0
+BSMV.US,D,20260127,000000,21.24,21.28,21.2364,21.255,250238,0
+BSMV.US,D,20260128,000000,21.24,21.28,21.22,21.275,41032,0
+BSMV.US,D,20260129,000000,21.25,21.33,21.25,21.275,17176,0
+BSMV.US,D,20260130,000000,21.25,21.305,21.25,21.305,76989,0
+BSMV.US,D,20260202,000000,21.3,21.31,21.21,21.275,131702,0
+BSMV.US,D,20260203,000000,21.32,21.32,21.27,21.3028,63641,0
+BSMV.US,D,20260204,000000,21.32,21.33,21.2643,21.315,29785,0
+BSMV.US,D,20260205,000000,21.34,21.37,21.34,21.3506,57482,0
+BSMV.US,D,20260206,000000,21.376,21.38,21.3401,21.36,128733,0
+BSMV.US,D,20260209,000000,21.36,21.37,21.33,21.35,115555,0
+BSMV.US,D,20260210,000000,21.39,21.41,21.37,21.3848,35927,0
+BSMV.US,D,20260211,000000,21.3899,21.399,21.36,21.375,44065,0
+BSMV.US,D,20260212,000000,21.38,21.45,21.38,21.4163,67304,0
+BSMV.US,D,20260213,000000,21.46,21.46,21.42,21.435,43397,0
+BSMV.US,D,20260217,000000,21.53,21.53,21.4401,21.4479,86597,0
+BSMV.US,D,20260218,000000,21.43,21.45,21.42,21.44,27539,0

daily/us/nasdaq etfs/bsmw.us.txt ADDED Viewed

	@@ -0,0 +1,743 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMW.US,D,20230303,000000,24.945,24.945,24.945,24.945,1,0
+BSMW.US,D,20230306,000000,25,25,24.975,24.975,1101,0
+BSMW.US,D,20230307,000000,24.96,24.965,24.96,24.965,308,0
+BSMW.US,D,20230309,000000,25,25.01,24.99,24.99,3700,0
+BSMW.US,D,20230310,000000,25.09,25.22,25.09,25.175,8000,0
+BSMW.US,D,20230313,000000,25.27,25.3,25.2675,25.295,15604,0
+BSMW.US,D,20230314,000000,25.28,25.28,25.21,25.21,3200,0
+BSMW.US,D,20230315,000000,25.36,25.44,25.355,25.365,14800,0
+BSMW.US,D,20230316,000000,25.36,25.38,25.3,25.335,1001,0
+BSMW.US,D,20230317,000000,25.425,25.48,25.37,25.445,18300,0
+BSMW.US,D,20230320,000000,25.38,25.38,25.33,25.36,1280,0
+BSMW.US,D,20230321,000000,25.25,25.27,25.23,25.27,1010,0
+BSMW.US,D,20230322,000000,25.34,25.34,25.3,25.3,1681,0
+BSMW.US,D,20230323,000000,25.4,25.43,25.385,25.385,6500,0
+BSMW.US,D,20230324,000000,25.45,25.535,25.45,25.535,453,0
+BSMW.US,D,20230327,000000,25.43,25.5499,25.43,25.49,6892,0
+BSMW.US,D,20230328,000000,25.45,25.52,25.44,25.495,1838,0
+BSMW.US,D,20230329,000000,25.47,25.5007,25.45,25.5007,2302,0
+BSMW.US,D,20230330,000000,25.5,25.545,25.5,25.545,100,0
+BSMW.US,D,20230331,000000,25.585,25.59,25.585,25.585,752,0
+BSMW.US,D,20230403,000000,25.63,25.63,25.63,25.63,100,0
+BSMW.US,D,20230404,000000,25.64,25.71,25.64,25.705,7890,0
+BSMW.US,D,20230405,000000,25.8,25.86,25.79,25.85,9068,0
+BSMW.US,D,20230406,000000,25.88,25.91,25.88,25.91,575,0
+BSMW.US,D,20230410,000000,25.89,25.89,25.815,25.815,9200,0
+BSMW.US,D,20230411,000000,25.91,25.915,25.91,25.915,778,0
+BSMW.US,D,20230412,000000,25.96,25.96,25.96,25.96,3,0
+BSMW.US,D,20230413,000000,25.93,25.94,25.93,25.94,803,0
+BSMW.US,D,20230414,000000,25.9,25.9,25.75,25.79,1026,0
+BSMW.US,D,20230417,000000,25.77,25.77,25.73,25.73,4803,0
+BSMW.US,D,20230418,000000,25.6,25.6,25.495,25.495,4503,0
+BSMW.US,D,20230419,000000,25.42,25.43,25.42,25.42,603,0
+BSMW.US,D,20230420,000000,25.48,25.51,25.48,25.48,225,0
+BSMW.US,D,20230421,000000,25.48,25.485,25.47,25.47,229,0
+BSMW.US,D,20230424,000000,25.515,25.515,25.515,25.515,4,0
+BSMW.US,D,20230425,000000,25.51,25.535,25.51,25.535,2402,0
+BSMW.US,D,20230426,000000,25.53,25.55,25.515,25.515,403,0
+BSMW.US,D,20230427,000000,25.46,25.49,25.42,25.42,4052,0
+BSMW.US,D,20230428,000000,25.51,25.51,25.51,25.51,1,0
+BSMW.US,D,20230501,000000,25.48,25.48,25.39,25.4,2208,0
+BSMW.US,D,20230502,000000,25.45,25.5,25.44,25.5,5018,0
+BSMW.US,D,20230503,000000,25.56,25.58,25.49,25.535,4637,0
+BSMW.US,D,20230504,000000,25.61,25.64,25.61,25.64,2167,0
+BSMW.US,D,20230505,000000,25.605,25.605,25.605,25.605,1,0
+BSMW.US,D,20230508,000000,25.6,25.6599,25.6,25.625,2718,0
+BSMW.US,D,20230509,000000,25.605,25.6199,25.605,25.605,1270,0
+BSMW.US,D,20230510,000000,25.6,25.76,25.6,25.605,2892,0
+BSMW.US,D,20230511,000000,25.64,25.64,25.615,25.615,400,0
+BSMW.US,D,20230512,000000,25.6,25.6,25.59,25.6,656,0
+BSMW.US,D,20230515,000000,25.59,25.59,25.565,25.565,5200,0
+BSMW.US,D,20230516,000000,25.52,25.52,25.46,25.46,625,0
+BSMW.US,D,20230517,000000,25.405,25.405,25.405,25.405,75,0
+BSMW.US,D,20230518,000000,25.3399,25.3399,25.255,25.255,7328,0
+BSMW.US,D,20230519,000000,25.2,25.2,25.095,25.095,2707,0
+BSMW.US,D,20230522,000000,25.03,25.03,24.99,24.99,4258,0
+BSMW.US,D,20230523,000000,24.92,24.92,24.845,24.845,8950,0
+BSMW.US,D,20230524,000000,24.9,24.93,24.87,24.92,2453,0
+BSMW.US,D,20230525,000000,24.9,24.91,24.88,24.905,3932,0
+BSMW.US,D,20230526,000000,24.91,25.02,24.91,24.955,9360,0
+BSMW.US,D,20230530,000000,25.11,25.18,25.1,25.1,11001,0
+BSMW.US,D,20230531,000000,25.18,25.24,25.17,25.17,4862,0
+BSMW.US,D,20230601,000000,25.26,25.29,25.25,25.25,25378,0
+BSMW.US,D,20230602,000000,25.21,25.31,25.14,25.215,16408,0
+BSMW.US,D,20230605,000000,25.14,25.285,25.14,25.185,17974,0
+BSMW.US,D,20230606,000000,25.27,25.3,25.24,25.24,200,0
+BSMW.US,D,20230607,000000,25.29,25.29,25.22,25.22,700,0
+BSMW.US,D,20230608,000000,25.27,25.38,25.26,25.275,71181,0
+BSMW.US,D,20230609,000000,25.3261,25.3261,25.305,25.305,2273,0
+BSMW.US,D,20230612,000000,25.36,25.38,25.315,25.315,11394,0
+BSMW.US,D,20230613,000000,25.325,25.325,25.325,25.325,1000,0
+BSMW.US,D,20230614,000000,25.38,25.4,25.3525,25.355,3873,0
+BSMW.US,D,20230615,000000,25.41,25.44,25.3691,25.385,1879,0
+BSMW.US,D,20230616,000000,25.439,25.44,25.39,25.39,330,0
+BSMW.US,D,20230620,000000,25.44,25.49,25.42,25.42,8000,0
+BSMW.US,D,20230621,000000,25.38,25.4,25.355,25.355,4633,0
+BSMW.US,D,20230622,000000,25.37,25.42,25.37,25.37,674,0
+BSMW.US,D,20230623,000000,25.39,25.39,25.39,25.39,394,0
+BSMW.US,D,20230626,000000,25.4148,25.42,25.4148,25.42,1033,0
+BSMW.US,D,20230627,000000,25.4568,25.4568,25.405,25.405,1065,0
+BSMW.US,D,20230628,000000,25.469,25.52,25.44,25.44,3790,0
+BSMW.US,D,20230629,000000,25.4,25.43,25.3454,25.3622,19305,0
+BSMW.US,D,20230630,000000,25.4,25.43,25.34,25.42,9572,0
+BSMW.US,D,20230703,000000,25.45,25.45,25.43,25.43,503,0
+BSMW.US,D,20230705,000000,25.4101,25.4599,25.41,25.41,3322,0
+BSMW.US,D,20230706,000000,25.35,25.35,25.27,25.3,12163,0
+BSMW.US,D,20230707,000000,25.28,25.29,25.24,25.24,95814,0
+BSMW.US,D,20230710,000000,25.25,25.32,25.2201,25.285,7806,0
+BSMW.US,D,20230711,000000,25.33,25.34,25.305,25.305,2189,0
+BSMW.US,D,20230712,000000,25.37,25.45,25.37,25.4401,4453,0
+BSMW.US,D,20230713,000000,25.4573,25.51,25.4573,25.48,4349,0
+BSMW.US,D,20230714,000000,25.52,25.53,25.4401,25.495,6276,0
+BSMW.US,D,20230717,000000,25.4701,25.58,25.4701,25.54,3396,0
+BSMW.US,D,20230718,000000,25.595,25.595,25.5809,25.5809,1067,0
+BSMW.US,D,20230719,000000,25.64,25.7,25.64,25.6591,2784,0
+BSMW.US,D,20230720,000000,25.68,25.68,25.59,25.59,4477,0
+BSMW.US,D,20230721,000000,25.64,25.6699,25.57,25.57,101394,0
+BSMW.US,D,20230724,000000,25.63,25.6399,25.58,25.58,2163,0
+BSMW.US,D,20230725,000000,25.5,25.5,25.5,25.5,1,0
+BSMW.US,D,20230726,000000,25.605,25.66,25.565,25.565,4096,0
+BSMW.US,D,20230727,000000,25.49,25.555,25.47,25.4903,2500,0
+BSMW.US,D,20230728,000000,25.435,25.435,25.435,25.435,100,0
+BSMW.US,D,20230731,000000,25.43,25.45,25.415,25.415,3289,0
+BSMW.US,D,20230801,000000,25.38,25.38,25.365,25.365,4250,0
+BSMW.US,D,20230802,000000,25.29,25.29,25.25,25.25,85510,0
+BSMW.US,D,20230803,000000,25.05,25.08,25,25,1250,0
+BSMW.US,D,20230804,000000,25.08,25.18,25.0201,25.125,17595,0
+BSMW.US,D,20230807,000000,25.13,25.13,25.08,25.08,2187,0
+BSMW.US,D,20230808,000000,25.07,25.165,25.07,25.145,3843,0
+BSMW.US,D,20230809,000000,25.18,25.255,25.1501,25.215,22376,0
+BSMW.US,D,20230810,000000,25.17,25.255,25.15,25.205,17424,0
+BSMW.US,D,20230811,000000,25.1,25.14,25.079,25.105,10509,0
+BSMW.US,D,20230814,000000,25.1,25.12,25.1,25.12,280,0
+BSMW.US,D,20230815,000000,25.1299,25.13,25.0417,25.09,5831,0
+BSMW.US,D,20230816,000000,25.1,25.11,25.059,25.065,3461,0
+BSMW.US,D,20230817,000000,25.035,25.035,24.94,24.94,14509,0
+BSMW.US,D,20230818,000000,24.98,24.985,24.93,24.93,14900,0
+BSMW.US,D,20230821,000000,24.81,24.84,24.78,24.83,4092,0
+BSMW.US,D,20230822,000000,24.82,24.839,24.74,24.7684,9024,0
+BSMW.US,D,20230823,000000,24.9,24.9,24.76,24.815,18808,0
+BSMW.US,D,20230824,000000,24.74,24.79,24.72,24.7472,14368,0
+BSMW.US,D,20230825,000000,24.769,24.795,24.75,24.755,8800,0
+BSMW.US,D,20230828,000000,24.72,24.75,24.715,24.715,4859,0
+BSMW.US,D,20230829,000000,24.74,24.839,24.68,24.82,9263,0
+BSMW.US,D,20230830,000000,24.83,24.83,24.72,24.775,9327,0
+BSMW.US,D,20230831,000000,24.83,24.85,24.73,24.82,2601,0
+BSMW.US,D,20230901,000000,24.825,24.825,24.825,24.825,12,0
+BSMW.US,D,20230905,000000,24.805,24.86,24.8,24.8,13369,0
+BSMW.US,D,20230906,000000,24.84,24.84,24.785,24.785,1532,0
+BSMW.US,D,20230907,000000,24.6801,24.72,24.6801,24.705,1906,0
+BSMW.US,D,20230908,000000,24.6601,24.74,24.6601,24.73,2447,0
+BSMW.US,D,20230911,000000,24.74,24.7599,24.695,24.695,6630,0
+BSMW.US,D,20230912,000000,24.7,24.7,24.67,24.67,1069,0
+BSMW.US,D,20230913,000000,24.6494,24.73,24.6494,24.675,3134,0
+BSMW.US,D,20230914,000000,24.64,24.7,24.61,24.61,7576,0
+BSMW.US,D,20230915,000000,24.68,24.69,24.63,24.63,2717,0
+BSMW.US,D,20230918,000000,24.65,24.67,24.56,24.6,10003,0
+BSMW.US,D,20230919,000000,24.535,24.535,24.535,24.535,100,0
+BSMW.US,D,20230920,000000,24.575,24.575,24.515,24.515,346,0
+BSMW.US,D,20230921,000000,24.35,24.355,24.325,24.325,5172,0
+BSMW.US,D,20230922,000000,24.32,24.32,24.28,24.28,245585,0
+BSMW.US,D,20230925,000000,24.195,24.21,24.05,24.1,14109,0
+BSMW.US,D,20230926,000000,24.07,24.09,24.07,24.09,471,0
+BSMW.US,D,20230927,000000,24.05,24.05,24.005,24.025,752,0
+BSMW.US,D,20230928,000000,23.97,23.97,23.85,23.86,6086,0
+BSMW.US,D,20230929,000000,23.91,23.95,23.9,23.95,18924,0
+BSMW.US,D,20231002,000000,23.9,23.9,23.8,23.83,13418,0
+BSMW.US,D,20231003,000000,23.78,23.78,23.72,23.72,33921,0
+BSMW.US,D,20231004,000000,23.7181,23.76,23.7181,23.735,1227,0
+BSMW.US,D,20231005,000000,23.77,23.85,23.76,23.785,10462,0
+BSMW.US,D,20231006,000000,23.65,23.72,23.58,23.67,11224,0
+BSMW.US,D,20231009,000000,23.7,23.8,23.69,23.8,10117,0
+BSMW.US,D,20231010,000000,23.81,23.906,23.81,23.9,6143,0
+BSMW.US,D,20231011,000000,24.06,24.11,24.02,24.07,6663,0
+BSMW.US,D,20231012,000000,24.09,24.1,24.01,24.015,4600,0
+BSMW.US,D,20231013,000000,24.09,24.09,24.015,24.09,10419,0
+BSMW.US,D,20231016,000000,23.98,24.02,23.93,23.93,7733,0
+BSMW.US,D,20231017,000000,23.97,23.97,23.76,23.8,10876,0
+BSMW.US,D,20231018,000000,23.7999,23.8,23.695,23.695,15400,0
+BSMW.US,D,20231019,000000,23.71,23.71,23.63,23.64,23147,0
+BSMW.US,D,20231020,000000,23.64,23.65,23.565,23.64,356555,0
+BSMW.US,D,20231023,000000,23.62,23.62,23.57,23.57,636,0
+BSMW.US,D,20231024,000000,23.56,23.64,23.555,23.64,6712,0
+BSMW.US,D,20231025,000000,23.64,23.66,23.51,23.52,15860,0
+BSMW.US,D,20231026,000000,23.51,23.6,23.51,23.55,8687,0
+BSMW.US,D,20231027,000000,23.59,23.6,23.57,23.59,4400,0
+BSMW.US,D,20231030,000000,23.55,23.56,23.48,23.53,1093,0
+BSMW.US,D,20231031,000000,23.54,23.5599,23.46,23.55,3203,0
+BSMW.US,D,20231101,000000,23.57,23.77,23.57,23.65,36879,0
+BSMW.US,D,20231102,000000,23.77,23.9099,23.77,23.9,18703,0
+BSMW.US,D,20231103,000000,24.02,24.18,24.01,24.18,8556,0
+BSMW.US,D,20231106,000000,24.06,24.08,24,24.08,17494,0
+BSMW.US,D,20231107,000000,24.15,24.15,24.12,24.12,2608,0
+BSMW.US,D,20231108,000000,24.2499,24.3699,24.249,24.315,37863,0
+BSMW.US,D,20231109,000000,24.3794,24.3794,24.285,24.33,5923,0
+BSMW.US,D,20231110,000000,24.38,24.39,24.35,24.38,3160,0
+BSMW.US,D,20231113,000000,24.4,24.41,24.28,24.38,7519,0
+BSMW.US,D,20231114,000000,24.39,24.64,24.39,24.56,11260,0
+BSMW.US,D,20231115,000000,24.59,24.59,24.5,24.56,8225,0
+BSMW.US,D,20231116,000000,24.62,24.7,24.59,24.67,21076,0
+BSMW.US,D,20231117,000000,24.685,24.75,24.6416,24.715,9847,0
+BSMW.US,D,20231120,000000,24.75,24.8191,24.7,24.775,5589,0
+BSMW.US,D,20231121,000000,24.76,24.83,24.76,24.78,8959,0
+BSMW.US,D,20231122,000000,24.77,24.88,24.74,24.85,111641,0
+BSMW.US,D,20231124,000000,24.8341,24.88,24.8341,24.88,373,0
+BSMW.US,D,20231127,000000,24.9143,24.9143,24.75,24.8149,109378,0
+BSMW.US,D,20231128,000000,24.86,24.99,24.86,24.99,6808,0
+BSMW.US,D,20231129,000000,25.1,25.23,25.1,25.2,12466,0
+BSMW.US,D,20231130,000000,25.17,25.28,25.17,25.26,3980,0
+BSMW.US,D,20231201,000000,25.2999,25.37,25.22,25.325,7525,0
+BSMW.US,D,20231204,000000,25.36,25.36,25.28,25.35,11734,0
+BSMW.US,D,20231205,000000,25.38,25.46,25.38,25.46,8553,0
+BSMW.US,D,20231206,000000,25.4865,25.56,25.4865,25.54,16434,0
+BSMW.US,D,20231207,000000,25.54,25.59,25.52,25.54,5759,0
+BSMW.US,D,20231208,000000,25.52,25.55,25.455,25.53,16674,0
+BSMW.US,D,20231211,000000,25.48,25.52,25.47,25.47,2810,0
+BSMW.US,D,20231212,000000,25.52,25.53,25.45,25.51,6096,0
+BSMW.US,D,20231213,000000,25.4,25.69,25.4,25.64,6589,0
+BSMW.US,D,20231214,000000,25.76,25.84,25.76,25.84,109,0
+BSMW.US,D,20231215,000000,25.8504,25.93,25.8389,25.92,7063,0
+BSMW.US,D,20231218,000000,25.825,25.87,25.7945,25.8,10184,0
+BSMW.US,D,20231219,000000,25.9,25.9287,25.8,25.86,2182,0
+BSMW.US,D,20231220,000000,25.955,25.99,25.87,25.98,10395,0
+BSMW.US,D,20231221,000000,25.9348,26.02,25.92,25.92,20088,0
+BSMW.US,D,20231222,000000,26,26.019,25.89,25.94,8396,0
+BSMW.US,D,20231226,000000,26.01,26.03,25.942,25.97,4836,0
+BSMW.US,D,20231227,000000,26.04,26.09,25.94,26.07,15072,0
+BSMW.US,D,20231228,000000,26.06,26.08,25.999,26.03,26050,0
+BSMW.US,D,20231229,000000,26.07,26.08,25.97,26.06,9775,0
+BSMW.US,D,20240102,000000,26.04,26.1,25.96,26.01,25836,0
+BSMW.US,D,20240103,000000,26.025,26.08,26.007,26.03,5776,0
+BSMW.US,D,20240104,000000,26.08,26.1,26.025,26.03,13424,0
+BSMW.US,D,20240105,000000,25.97,26.03,25.96,26.005,4305,0
+BSMW.US,D,20240108,000000,26.03,26.13,26.03,26.04,38072,0
+BSMW.US,D,20240109,000000,26.06,26.1099,26.03,26.03,22801,0
+BSMW.US,D,20240110,000000,25.97,26.095,25.97,25.98,16802,0
+BSMW.US,D,20240111,000000,26.025,26.09,26.025,26.06,332328,0
+BSMW.US,D,20240112,000000,26.04,26.0993,26.04,26.0471,7266,0
+BSMW.US,D,20240116,000000,26.09,26.09,25.92,25.92,13550,0
+BSMW.US,D,20240117,000000,25.87,25.97,25.77,25.82,8517,0
+BSMW.US,D,20240118,000000,25.92,25.92,25.75,25.75,46085,0
+BSMW.US,D,20240119,000000,25.6895,25.6895,25.61,25.66,739,0
+BSMW.US,D,20240122,000000,25.59,25.64,25.53,25.625,10839,0
+BSMW.US,D,20240123,000000,25.594,25.63,25.52,25.545,11091,0
+BSMW.US,D,20240124,000000,25.58,25.59,25.48,25.55,9279,0
+BSMW.US,D,20240125,000000,25.5699,25.5699,25.5,25.52,969,0
+BSMW.US,D,20240126,000000,25.56,25.62,25.49,25.61,20876,0
+BSMW.US,D,20240129,000000,25.66,25.69,25.58,25.68,56995,0
+BSMW.US,D,20240130,000000,25.71,25.74,25.65,25.7,43270,0
+BSMW.US,D,20240131,000000,25.77,25.87,25.77,25.86,10696,0
+BSMW.US,D,20240201,000000,25.8618,26.02,25.8618,25.955,17445,0
+BSMW.US,D,20240202,000000,25.85,25.9341,25.83,25.88,2718,0
+BSMW.US,D,20240205,000000,25.83,25.87,25.7,25.7,2920,0
+BSMW.US,D,20240206,000000,25.7,25.71,25.695,25.7,3834,0
+BSMW.US,D,20240207,000000,25.73,25.75,25.6701,25.705,9914,0
+BSMW.US,D,20240208,000000,25.75,25.76,25.66,25.695,13806,0
+BSMW.US,D,20240209,000000,25.77,25.78,25.73,25.78,15986,0
+BSMW.US,D,20240212,000000,25.765,25.82,25.765,25.8,7228,0
+BSMW.US,D,20240213,000000,25.76,25.76,25.65,25.685,8623,0
+BSMW.US,D,20240214,000000,25.69,25.77,25.64,25.715,20575,0
+BSMW.US,D,20240215,000000,25.7899,25.7899,25.732,25.76,6574,0
+BSMW.US,D,20240216,000000,25.76,25.76,25.7,25.7,2003,0
+BSMW.US,D,20240220,000000,25.75,25.78,25.51,25.7,12614,0
+BSMW.US,D,20240221,000000,25.72,25.755,25.67,25.67,7079,0
+BSMW.US,D,20240222,000000,25.6999,25.6999,25.65,25.65,31008,0
+BSMW.US,D,20240223,000000,25.69,25.6999,25.66,25.66,13950,0
+BSMW.US,D,20240226,000000,25.72,25.72,25.685,25.69,6120,0
+BSMW.US,D,20240227,000000,25.7,25.7199,25.685,25.685,5807,0
+BSMW.US,D,20240228,000000,25.72,25.73,25.695,25.72,11796,0
+BSMW.US,D,20240229,000000,25.72,25.8,25.67,25.7,8761,0
+BSMW.US,D,20240301,000000,25.75,25.76,25.71,25.71,7278,0
+BSMW.US,D,20240304,000000,25.75,25.7599,25.725,25.725,15664,0
+BSMW.US,D,20240305,000000,25.76,25.82,25.72,25.785,21779,0
+BSMW.US,D,20240306,000000,25.8099,25.83,25.78,25.79,10316,0
+BSMW.US,D,20240307,000000,25.8599,25.8699,25.8,25.835,7438,0
+BSMW.US,D,20240308,000000,25.86,25.88,25.81,25.845,11300,0
+BSMW.US,D,20240311,000000,25.9,25.9,25.83,25.85,24601,0
+BSMW.US,D,20240312,000000,25.84,25.84,25.77,25.8,13728,0
+BSMW.US,D,20240313,000000,25.8599,25.8599,25.8067,25.82,9324,0
+BSMW.US,D,20240314,000000,25.79,25.79,25.735,25.735,3778,0
+BSMW.US,D,20240315,000000,25.7,25.72,25.6501,25.685,70446,0
+BSMW.US,D,20240318,000000,25.6591,25.6591,25.6,25.63,3830,0
+BSMW.US,D,20240319,000000,25.6,25.65,25.59,25.59,5182,0
+BSMW.US,D,20240320,000000,25.585,25.66,25.56,25.6,7085,0
+BSMW.US,D,20240321,000000,25.54,25.6099,25.53,25.54,11655,0
+BSMW.US,D,20240322,000000,25.59,25.65,25.59,25.59,2658,0
+BSMW.US,D,20240325,000000,25.61,25.61,25.6,25.61,7994,0
+BSMW.US,D,20240326,000000,25.61,25.62,25.525,25.525,15296,0
+BSMW.US,D,20240327,000000,25.5399,25.56,25.505,25.515,8585,0
+BSMW.US,D,20240328,000000,25.55,25.56,25.515,25.515,1853,0
+BSMW.US,D,20240401,000000,25.46,25.55,25.4301,25.48,11788,0
+BSMW.US,D,20240402,000000,25.49,25.49,25.25,25.295,16535,0
+BSMW.US,D,20240403,000000,25.3099,25.33,25.26,25.32,10529,0
+BSMW.US,D,20240404,000000,25.3685,25.3894,25.31,25.345,6101,0
+BSMW.US,D,20240405,000000,25.29,25.3004,25.2704,25.28,26646,0
+BSMW.US,D,20240408,000000,25.2799,25.2799,25.25,25.25,2656,0
+BSMW.US,D,20240409,000000,25.23,25.33,25.23,25.27,11093,0
+BSMW.US,D,20240410,000000,25.25,25.2599,25.14,25.195,13518,0
+BSMW.US,D,20240411,000000,25.22,25.22,25.11,25.18,15894,0
+BSMW.US,D,20240412,000000,25.2799,25.2899,25.242,25.255,6236,0
+BSMW.US,D,20240415,000000,25.2,25.27,25.19,25.26,6071,0
+BSMW.US,D,20240416,000000,25.2299,25.2299,25.15,25.16,6377,0
+BSMW.US,D,20240417,000000,25.16,25.2085,25.15,25.15,6916,0
+BSMW.US,D,20240418,000000,25.19,25.19,25.175,25.175,945,0
+BSMW.US,D,20240419,000000,25.2,25.2,25.178,25.178,2636,0
+BSMW.US,D,20240422,000000,25.11,25.18,25.11,25.17,6664,0
+BSMW.US,D,20240423,000000,25.13,25.17,25.08,25.14,19911,0
+BSMW.US,D,20240424,000000,25.18,25.1899,25.115,25.15,4361,0
+BSMW.US,D,20240425,000000,25.03,25.04,25.03,25.04,2133,0
+BSMW.US,D,20240426,000000,25.06,25.0799,25.05,25.06,4454,0
+BSMW.US,D,20240429,000000,25.13,25.1399,25.03,25.13,6971,0
+BSMW.US,D,20240430,000000,25.12,25.1599,25.02,25.02,2945,0
+BSMW.US,D,20240501,000000,25.12,25.13,25.07,25.075,3153,0
+BSMW.US,D,20240502,000000,25.16,25.17,25.1012,25.105,11466,0
+BSMW.US,D,20240503,000000,25.21,25.2899,25.1316,25.28,18340,0
+BSMW.US,D,20240506,000000,25.29,25.3299,25.18,25.285,12226,0
+BSMW.US,D,20240507,000000,25.3,25.43,25.3,25.41,14367,0
+BSMW.US,D,20240508,000000,25.32,25.45,25.32,25.4,32685,0
+BSMW.US,D,20240509,000000,25.4,25.43,25.39,25.39,12554,0
+BSMW.US,D,20240510,000000,25.45,25.45,25.37,25.4,8446,0
+BSMW.US,D,20240513,000000,25.44,25.44,25.37,25.4,20745,0
+BSMW.US,D,20240514,000000,25.44,25.44,25.3969,25.43,20613,0
+BSMW.US,D,20240515,000000,25.46,25.46,25.4206,25.43,3107,0
+BSMW.US,D,20240516,000000,25.45,25.45,25.41,25.41,2272,0
+BSMW.US,D,20240517,000000,25.38,25.38,25.3,25.3532,15230,0
+BSMW.US,D,20240520,000000,25.22,25.24,25.1981,25.22,5466,0
+BSMW.US,D,20240521,000000,25.17,25.17,25.155,25.155,2717,0
+BSMW.US,D,20240522,000000,25.13,25.13,25.07,25.1039,7294,0
+BSMW.US,D,20240523,000000,25.04,25.05,24.94,24.95,5556,0
+BSMW.US,D,20240524,000000,24.97,24.98,24.9428,24.97,7635,0
+BSMW.US,D,20240528,000000,24.99,24.99,24.92,24.95,6060,0
+BSMW.US,D,20240529,000000,24.92,24.92,24.805,24.8097,23498,0
+BSMW.US,D,20240530,000000,24.83,24.88,24.82,24.85,4309,0
+BSMW.US,D,20240531,000000,24.885,24.9099,24.84,24.88,7746,0
+BSMW.US,D,20240603,000000,24.89,24.98,24.89,24.93,5370,0
+BSMW.US,D,20240604,000000,25.02,25.05,24.995,25.025,15124,0
+BSMW.US,D,20240605,000000,25.085,25.1693,25.085,25.15,20266,0
+BSMW.US,D,20240606,000000,25.24,25.28,25.22,25.28,5691,0
+BSMW.US,D,20240607,000000,25.21,25.21,25.12,25.1567,21124,0
+BSMW.US,D,20240610,000000,25.18,25.18,25.1,25.15,27466,0
+BSMW.US,D,20240611,000000,25.09,25.17,25.07,25.1115,6238,0
+BSMW.US,D,20240612,000000,25.21,25.39,25.21,25.33,9139,0
+BSMW.US,D,20240613,000000,25.4,25.45,25.3691,25.44,6748,0
+BSMW.US,D,20240614,000000,25.45,25.499,25.4,25.43,6863,0
+BSMW.US,D,20240617,000000,25.41,25.4745,25.39,25.41,6788,0
+BSMW.US,D,20240618,000000,25.43,25.5599,25.425,25.5,20554,0
+BSMW.US,D,20240620,000000,25.42,25.49,25.3901,25.435,13352,0
+BSMW.US,D,20240621,000000,25.47,25.47,25.38,25.395,11790,0
+BSMW.US,D,20240624,000000,25.33,25.33,25.2901,25.31,3732,0
+BSMW.US,D,20240625,000000,25.32,25.33,25.305,25.31,7855,0
+BSMW.US,D,20240626,000000,25.24,25.2899,25.23,25.24,7415,0
+BSMW.US,D,20240627,000000,25.23,25.25,25.2019,25.21,9974,0
+BSMW.US,D,20240628,000000,25.26,25.26,25.16,25.21,14221,0
+BSMW.US,D,20240701,000000,25.16,25.21,25.0805,25.1,26042,0
+BSMW.US,D,20240702,000000,25.12,25.2399,25.12,25.16,18903,0
+BSMW.US,D,20240703,000000,25.24,25.2899,25.24,25.265,2825,0
+BSMW.US,D,20240705,000000,25.315,25.32,25.3,25.3,1126,0
+BSMW.US,D,20240708,000000,25.35,25.35,25.29,25.34,6422,0
+BSMW.US,D,20240709,000000,25.37,25.37,25.34,25.34,4914,0
+BSMW.US,D,20240710,000000,25.37,25.37,25.325,25.33,7911,0
+BSMW.US,D,20240711,000000,25.429,25.47,25.388,25.42,14886,0
+BSMW.US,D,20240712,000000,25.43,25.46,25.42,25.46,5301,0
+BSMW.US,D,20240715,000000,25.44,25.44,25.38,25.4,14203,0
+BSMW.US,D,20240716,000000,25.39,25.43,25.37,25.415,5305,0
+BSMW.US,D,20240717,000000,25.4699,25.4699,25.43,25.43,1887,0
+BSMW.US,D,20240718,000000,25.49,25.49,25.445,25.445,7981,0
+BSMW.US,D,20240719,000000,25.4,25.435,25.39,25.43,3543,0
+BSMW.US,D,20240722,000000,25.39,25.39,25.29,25.29,1109,0
+BSMW.US,D,20240723,000000,25.35,25.3603,25.35,25.36,2688,0
+BSMW.US,D,20240724,000000,25.37,25.37,25.27,25.295,14968,0
+BSMW.US,D,20240725,000000,25.32,25.33,25.28,25.32,12500,0
+BSMW.US,D,20240726,000000,25.33,25.35,25.28,25.28,32518,0
+BSMW.US,D,20240729,000000,25.3163,25.37,25.3163,25.34,4895,0
+BSMW.US,D,20240730,000000,25.3499,25.355,25.29,25.33,22326,0
+BSMW.US,D,20240731,000000,25.37,25.38,25.32,25.35,4544,0
+BSMW.US,D,20240801,000000,25.53,25.59,25.43,25.43,34113,0
+BSMW.US,D,20240802,000000,25.6699,25.67,25.635,25.64,1182,0
+BSMW.US,D,20240805,000000,25.88,25.88,25.75,25.775,11620,0
+BSMW.US,D,20240806,000000,25.77,25.79,25.63,25.73,33194,0
+BSMW.US,D,20240807,000000,25.57,25.618,25.52,25.52,7241,0
+BSMW.US,D,20240808,000000,25.4701,25.49,25.4538,25.48,3776,0
+BSMW.US,D,20240809,000000,25.48,25.51,25.47,25.51,18128,0
+BSMW.US,D,20240812,000000,25.52,25.58,25.465,25.54,12707,0
+BSMW.US,D,20240813,000000,25.4627,25.58,25.4627,25.47,13002,0
+BSMW.US,D,20240814,000000,25.54,25.62,25.54,25.575,8839,0
+BSMW.US,D,20240815,000000,25.5193,25.5193,25.45,25.51,11282,0
+BSMW.US,D,20240816,000000,25.48,25.49,25.39,25.4,14526,0
+BSMW.US,D,20240819,000000,25.41,25.43,25.32,25.41,13871,0
+BSMW.US,D,20240820,000000,25.41,25.43,25.365,25.42,8476,0
+BSMW.US,D,20240821,000000,25.44,25.46,25.385,25.44,12933,0
+BSMW.US,D,20240822,000000,25.4161,25.46,25.39,25.39,3711,0
+BSMW.US,D,20240823,000000,25.44,25.48,25.3942,25.48,13354,0
+BSMW.US,D,20240826,000000,25.49,25.49,25.4615,25.49,9864,0
+BSMW.US,D,20240827,000000,25.47,25.47,25.39,25.4,17084,0
+BSMW.US,D,20240828,000000,25.44,25.46,25.4,25.43,25235,0
+BSMW.US,D,20240829,000000,25.42,25.44,25.3748,25.44,5717,0
+BSMW.US,D,20240830,000000,25.41,25.45,25.3701,25.42,12254,0
+BSMW.US,D,20240903,000000,25.42,25.52,25.42,25.45,20040,0
+BSMW.US,D,20240904,000000,25.4958,25.55,25.48,25.54,25547,0
+BSMW.US,D,20240905,000000,25.525,25.65,25.49,25.5702,32045,0
+BSMW.US,D,20240906,000000,25.62,25.64,25.57,25.63,20232,0
+BSMW.US,D,20240909,000000,25.5701,25.67,25.5701,25.66,21595,0
+BSMW.US,D,20240910,000000,25.66,25.69,25.58,25.615,146850,0
+BSMW.US,D,20240911,000000,25.605,25.65,25.59,25.62,18497,0
+BSMW.US,D,20240912,000000,25.62,25.64,25.6,25.62,6152,0
+BSMW.US,D,20240913,000000,25.65,25.65,25.61,25.625,11608,0
+BSMW.US,D,20240916,000000,25.635,25.68,25.62,25.65,9162,0
+BSMW.US,D,20240917,000000,25.69,25.7,25.63,25.655,33371,0
+BSMW.US,D,20240918,000000,25.69,25.69,25.61,25.68,7551,0
+BSMW.US,D,20240919,000000,25.66,25.66,25.58,25.64,36371,0
+BSMW.US,D,20240920,000000,25.66,25.67,25.58,25.6,2283,0
+BSMW.US,D,20240923,000000,25.58,25.61,25.58,25.5949,8201,0
+BSMW.US,D,20240924,000000,25.59,25.6,25.52,25.555,18462,0
+BSMW.US,D,20240925,000000,25.5616,25.6,25.53,25.57,7106,0
+BSMW.US,D,20240926,000000,25.59,25.59,25.51,25.56,14604,0
+BSMW.US,D,20240927,000000,25.62,25.63,25.56,25.63,2579,0
+BSMW.US,D,20240930,000000,25.64,25.67,25.62,25.63,8941,0
+BSMW.US,D,20241001,000000,25.77,25.81,25.75,25.78,5750,0
+BSMW.US,D,20241002,000000,25.8,25.8,25.7,25.78,17098,0
+BSMW.US,D,20241003,000000,25.7799,25.7799,25.69,25.735,637,0
+BSMW.US,D,20241004,000000,25.64,25.64,25.53,25.58,5516,0
+BSMW.US,D,20241007,000000,25.58,25.58,25.47,25.53,10175,0
+BSMW.US,D,20241008,000000,25.48,25.48,25.43,25.455,2485,0
+BSMW.US,D,20241009,000000,25.41,25.4799,25.39,25.43,7443,0
+BSMW.US,D,20241010,000000,25.4599,25.46,25.4,25.4306,1039,0
+BSMW.US,D,20241011,000000,25.4399,25.44,25.41,25.42,7385,0
+BSMW.US,D,20241014,000000,25.43,25.4399,25.3601,25.395,3894,0
+BSMW.US,D,20241015,000000,25.42,25.51,25.41,25.43,18852,0
+BSMW.US,D,20241016,000000,25.49,25.53,25.45,25.53,13426,0
+BSMW.US,D,20241017,000000,25.53,25.53,25.4935,25.52,2694,0
+BSMW.US,D,20241018,000000,25.51,25.51,25.44,25.44,5644,0
+BSMW.US,D,20241021,000000,25.41,25.41,25.28,25.35,12567,0
+BSMW.US,D,20241022,000000,25.2792,25.2792,25.17,25.18,8062,0
+BSMW.US,D,20241023,000000,25.0816,25.0816,25.0163,25.0163,2288,0
+BSMW.US,D,20241024,000000,25,25.05,24.92,25.025,5843,0
+BSMW.US,D,20241025,000000,25.13,25.16,25.1,25.16,22200,0
+BSMW.US,D,20241028,000000,25.17,25.2,25.09,25.16,10793,0
+BSMW.US,D,20241029,000000,25.14,25.14,25.01,25.08,19381,0
+BSMW.US,D,20241030,000000,25.11,25.15,25.0575,25.13,10917,0
+BSMW.US,D,20241031,000000,25.12,25.13,25.03,25.09,7031,0
+BSMW.US,D,20241101,000000,25.16,25.49,25.125,25.15,8422,0
+BSMW.US,D,20241104,000000,25.12,25.27,25.12,25.23,20344,0
+BSMW.US,D,20241105,000000,25.25,25.27,25.2001,25.26,7417,0
+BSMW.US,D,20241106,000000,25.07,25.07,24.88,24.88,8229,0
+BSMW.US,D,20241107,000000,25.05,25.13,25.035,25.09,6867,0
+BSMW.US,D,20241108,000000,25.1999,25.33,25.1999,25.3,21781,0
+BSMW.US,D,20241111,000000,25.265,25.31,25.2377,25.265,8902,0
+BSMW.US,D,20241112,000000,25.24,25.32,25.24,25.3,8976,0
+BSMW.US,D,20241113,000000,25.34,25.34,25.26,25.26,14818,0
+BSMW.US,D,20241114,000000,25.31,25.36,25.18,25.34,198987,0
+BSMW.US,D,20241115,000000,25.305,25.305,25.275,25.3,2839,0
+BSMW.US,D,20241118,000000,25.28,25.28,25.2496,25.28,5097,0
+BSMW.US,D,20241119,000000,25.25,25.33,25.24,25.26,11526,0
+BSMW.US,D,20241120,000000,25.31,25.33,25.285,25.285,17638,0
+BSMW.US,D,20241121,000000,25.34,25.34,25.2309,25.32,7508,0
+BSMW.US,D,20241122,000000,25.35,25.35,25.2501,25.33,8185,0
+BSMW.US,D,20241125,000000,25.41,25.44,25.35,25.39,8210,0
+BSMW.US,D,20241126,000000,25.44,25.45,25.395,25.45,4283,0
+BSMW.US,D,20241127,000000,25.56,25.56,25.46,25.475,8144,0
+BSMW.US,D,20241129,000000,25.57,25.57,25.534,25.545,2187,0
+BSMW.US,D,20241202,000000,25.585,25.65,25.56,25.605,14996,0
+BSMW.US,D,20241203,000000,25.68,25.7,25.6009,25.665,20989,0
+BSMW.US,D,20241204,000000,25.68,25.7,25.5906,25.62,10565,0
+BSMW.US,D,20241205,000000,25.665,25.71,25.56,25.6,116155,0
+BSMW.US,D,20241206,000000,25.62,25.7058,25.62,25.635,60419,0
+BSMW.US,D,20241209,000000,25.67,25.67,25.59,25.65,4247,0
+BSMW.US,D,20241210,000000,25.65,25.65,25.62,25.62,3412,0
+BSMW.US,D,20241211,000000,25.56,25.62,25.5,25.5,7672,0
+BSMW.US,D,20241212,000000,25.5,25.5,25.42,25.42,6993,0
+BSMW.US,D,20241213,000000,25.4099,25.4099,25.24,25.3,128210,0
+BSMW.US,D,20241216,000000,25.3555,25.38,25.28,25.325,33444,0
+BSMW.US,D,20241217,000000,25.27,25.34,25.21,25.22,23250,0
+BSMW.US,D,20241218,000000,25.26,25.26,25.18,25.22,11772,0
+BSMW.US,D,20241219,000000,25.07,25.07,24.955,24.98,7985,0
+BSMW.US,D,20241220,000000,25.0098,25.07,24.98,24.99,32730,0
+BSMW.US,D,20241223,000000,24.93,25.01,24.9206,24.975,19416,0
+BSMW.US,D,20241224,000000,24.97,25.01,24.91,24.96,13314,0
+BSMW.US,D,20241226,000000,24.94,25.02,24.9205,25.02,17329,0
+BSMW.US,D,20241227,000000,25.01,25.02,24.93,24.975,7470,0
+BSMW.US,D,20241230,000000,24.92,25.08,24.92,25.07,113684,0
+BSMW.US,D,20241231,000000,25.0493,25.09,25.01,25.09,24709,0
+BSMW.US,D,20250102,000000,25.03,25.14,25.03,25.11,10258,0
+BSMW.US,D,20250103,000000,25.1102,25.163,25.1,25.16,7130,0
+BSMW.US,D,20250106,000000,25.1437,25.17,25.08,25.15,57898,0
+BSMW.US,D,20250107,000000,25.085,25.129,25.04,25.09,10827,0
+BSMW.US,D,20250108,000000,25.0537,25.0589,24.92,24.96,15219,0
+BSMW.US,D,20250110,000000,24.87,24.95,24.83,24.87,72495,0
+BSMW.US,D,20250113,000000,24.9,24.9,24.73,24.8,15167,0
+BSMW.US,D,20250114,000000,24.81,24.8179,24.73,24.755,10222,0
+BSMW.US,D,20250115,000000,24.75,24.84,24.75,24.76,28458,0
+BSMW.US,D,20250116,000000,24.805,24.88,24.78,24.86,20941,0
+BSMW.US,D,20250117,000000,24.93,24.9599,24.87,24.94,11840,0
+BSMW.US,D,20250121,000000,24.94,24.94,24.84,24.93,10799,0
+BSMW.US,D,20250122,000000,24.87,24.97,24.87,24.9,22818,0
+BSMW.US,D,20250123,000000,24.9113,24.94,24.86,24.92,11907,0
+BSMW.US,D,20250124,000000,24.93,24.95,24.86,24.95,17398,0
+BSMW.US,D,20250127,000000,24.95,25.04,24.95,25.04,14071,0
+BSMW.US,D,20250128,000000,25.07,25.07,24.95,24.95,139091,0
+BSMW.US,D,20250129,000000,25.06,25.06,24.97,25.04,8335,0
+BSMW.US,D,20250130,000000,25.025,25.0991,24.98,25.05,13966,0
+BSMW.US,D,20250131,000000,25.04,25.11,25.01,25.095,17032,0
+BSMW.US,D,20250203,000000,25.04,25.14,25.02,25.075,16351,0
+BSMW.US,D,20250204,000000,25.13,25.13,25.02,25.1,141577,0
+BSMW.US,D,20250205,000000,25.21,25.22,25.13,25.17,92703,0
+BSMW.US,D,20250206,000000,25.17,25.23,25.1601,25.23,17769,0
+BSMW.US,D,20250207,000000,25.1503,25.185,25.15,25.16,7269,0
+BSMW.US,D,20250210,000000,25.15,25.21,25.12,25.12,13931,0
+BSMW.US,D,20250211,000000,25.21,25.21,25.1101,25.16,9238,0
+BSMW.US,D,20250212,000000,25.05,25.05,24.95,24.99,14147,0
+BSMW.US,D,20250213,000000,25.03,25.07,24.98,25,15783,0
+BSMW.US,D,20250214,000000,25.04,25.1005,25.03,25.0628,16251,0
+BSMW.US,D,20250218,000000,25.1015,25.15,25.0501,25.11,10799,0
+BSMW.US,D,20250219,000000,25.1,26.21,25.06,25.14,28277,0
+BSMW.US,D,20250220,000000,25.125,25.17,25.08,25.13,22439,0
+BSMW.US,D,20250221,000000,25.09,25.22,25.09,25.18,12173,0
+BSMW.US,D,20250224,000000,25.095,25.16,25.0599,25.15,11625,0
+BSMW.US,D,20250225,000000,25.22,25.26,25.18,25.22,11582,0
+BSMW.US,D,20250226,000000,25.25,25.29,25.2109,25.25,23280,0
+BSMW.US,D,20250227,000000,25.26,25.2608,25.2371,25.25,13572,0
+BSMW.US,D,20250228,000000,25.29,25.32,25.26,25.32,9556,0
+BSMW.US,D,20250303,000000,25.28,25.34,25.275,25.31,9375,0
+BSMW.US,D,20250304,000000,25.27,25.31,25.2,25.2,13094,0
+BSMW.US,D,20250305,000000,25.33,25.33,25.21,25.25,79421,0
+BSMW.US,D,20250306,000000,25.25,25.25,25.08,25.08,5506,0
+BSMW.US,D,20250307,000000,25.07,25.1399,25.05,25.08,28860,0
+BSMW.US,D,20250310,000000,25.23,25.23,25.1,25.14,24725,0
+BSMW.US,D,20250311,000000,25.16,25.16,25.03,25.1,16279,0
+BSMW.US,D,20250312,000000,25.07,25.08,24.89,24.95,21523,0
+BSMW.US,D,20250313,000000,24.95,24.95,24.76,24.88,219561,0
+BSMW.US,D,20250314,000000,24.87,24.88,24.79,24.88,34807,0
+BSMW.US,D,20250317,000000,24.89,24.89,24.7914,24.85,25108,0
+BSMW.US,D,20250318,000000,24.875,24.9,24.81,24.855,28300,0
+BSMW.US,D,20250319,000000,24.851,24.9,24.808622,24.8176,9449,0
+BSMW.US,D,20250320,000000,24.89,24.94,24.8501,24.93,14525,0
+BSMW.US,D,20250321,000000,24.9141,24.9506,24.87,24.87,41587,0
+BSMW.US,D,20250324,000000,24.78,24.83,24.7,24.74,27059,0
+BSMW.US,D,20250325,000000,24.8,24.8,24.6901,24.73,8617,0
+BSMW.US,D,20250326,000000,24.74,24.74,24.54,24.6,40381,0
+BSMW.US,D,20250327,000000,24.54,24.54,24.43,24.43,25388,0
+BSMW.US,D,20250328,000000,24.54,24.609,24.47,24.6,3754,0
+BSMW.US,D,20250331,000000,24.55,24.68,24.55,24.6,8656,0
+BSMW.US,D,20250401,000000,24.71,24.79,24.7087,24.73,16636,0
+BSMW.US,D,20250402,000000,24.7581,24.7985,24.68,24.68,14305,0
+BSMW.US,D,20250403,000000,24.74,24.9698,24.74,24.94,20563,0
+BSMW.US,D,20250404,000000,25.11,25.14,24.91,24.985,18385,0
+BSMW.US,D,20250407,000000,24.87,24.94,24.44,24.45,20858,0
+BSMW.US,D,20250408,000000,24.34,24.4489,24.06,24.06,41245,0
+BSMW.US,D,20250409,000000,23.62,24.139,22.9,23.84,433783,0
+BSMW.US,D,20250410,000000,24.215,24.42,24.1201,24.21,30519,0
+BSMW.US,D,20250411,000000,24.02,24.04,23.65,23.755,56486,0
+BSMW.US,D,20250414,000000,23.97,24.185,23.97,24.14,5586,0
+BSMW.US,D,20250415,000000,24.2,24.24,24.1319,24.15,35857,0
+BSMW.US,D,20250416,000000,24.2674,24.28,24.15,24.25,17372,0
+BSMW.US,D,20250417,000000,24.3,24.3,24.2,24.26,22018,0
+BSMW.US,D,20250421,000000,24.16,24.2076,23.95,24.01,27182,0
+BSMW.US,D,20250422,000000,24.06,24.0899,23.9,24.02,29742,0
+BSMW.US,D,20250423,000000,24.25,24.26,24.04,24.11,9498,0
+BSMW.US,D,20250424,000000,24.21,24.2584,24.1329,24.23,16512,0
+BSMW.US,D,20250425,000000,24.29,24.3576,24.1836,24.3,22069,0
+BSMW.US,D,20250428,000000,24.31,24.35,24.2113,24.28,20203,0
+BSMW.US,D,20250429,000000,24.35,24.3599,24.2297,24.25,44102,0
+BSMW.US,D,20250430,000000,24.26,24.4,24.26,24.39,10428,0
+BSMW.US,D,20250501,000000,24.39,24.48,24.295,24.38,31199,0
+BSMW.US,D,20250502,000000,24.4,24.4399,24.26,24.37,45737,0
+BSMW.US,D,20250505,000000,24.4,24.4451,24.3001,24.41,16793,0
+BSMW.US,D,20250506,000000,24.43,24.48,24.32,24.4,19309,0
+BSMW.US,D,20250507,000000,24.44,24.49,24.4,24.44,21995,0
+BSMW.US,D,20250508,000000,24.49,24.5185,24.41,24.41,30251,0
+BSMW.US,D,20250509,000000,24.48,24.5,24.335,24.425,37608,0
+BSMW.US,D,20250512,000000,24.42,24.42,24.36,24.41,10611,0
+BSMW.US,D,20250513,000000,24.42,24.44,24.39,24.425,17412,0
+BSMW.US,D,20250514,000000,24.45,24.45,24.35,24.39,10887,0
+BSMW.US,D,20250515,000000,24.48,24.5,24.39,24.39,11007,0
+BSMW.US,D,20250516,000000,24.519,24.5197,24.37,24.47,23384,0
+BSMW.US,D,20250519,000000,24.33,24.4,24.33,24.38,10583,0
+BSMW.US,D,20250520,000000,24.4,24.41,24.28,24.38,26456,0
+BSMW.US,D,20250521,000000,24.35,24.38,24.19,24.2351,25068,0
+BSMW.US,D,20250522,000000,24.31,24.31,24.14,24.23,33639,0
+BSMW.US,D,20250523,000000,24.3,24.34,24.17,24.29,31596,0
+BSMW.US,D,20250527,000000,24.34,24.34,24.23,24.3,6812,0
+BSMW.US,D,20250528,000000,24.331,24.35,24.23,24.26,23515,0
+BSMW.US,D,20250529,000000,24.33,24.36,24.27,24.315,11976,0
+BSMW.US,D,20250530,000000,24.34,24.36,24.24,24.2582,17086,0
+BSMW.US,D,20250602,000000,24.26,24.3688,24.23,24.27,7320,0
+BSMW.US,D,20250603,000000,24.29,24.3196,24.18,24.245,13426,0
+BSMW.US,D,20250604,000000,24.34,24.353,24.2201,24.33,11477,0
+BSMW.US,D,20250605,000000,24.4,24.4,24.25,24.36,17962,0
+BSMW.US,D,20250606,000000,24.42,24.42,24.2,24.34,46101,0
+BSMW.US,D,20250609,000000,24.2428,24.36,24.21,24.3329,27506,0
+BSMW.US,D,20250610,000000,24.23,24.37,24.23,24.305,37886,0
+BSMW.US,D,20250611,000000,24.3833,24.3999,24.32,24.375,9103,0
+BSMW.US,D,20250612,000000,24.46,24.5,24.42,24.49,19315,0
+BSMW.US,D,20250613,000000,24.42,24.47,24.32,24.39,137497,0
+BSMW.US,D,20250616,000000,24.43,24.46,24.38,24.45,7186,0
+BSMW.US,D,20250617,000000,24.49,24.49,24.3601,24.48,41667,0
+BSMW.US,D,20250618,000000,24.42,24.42,24.3776,24.415,6259,0
+BSMW.US,D,20250620,000000,24.52,24.52,24.3791,24.46,26659,0
+BSMW.US,D,20250623,000000,24.37,24.39,24.341,24.365,8782,0
+BSMW.US,D,20250624,000000,24.44,24.44,24.3257,24.38,13893,0
+BSMW.US,D,20250625,000000,24.43,24.43,24.3458,24.4,26718,0
+BSMW.US,D,20250626,000000,24.34,24.4,24.32,24.39,18969,0
+BSMW.US,D,20250627,000000,24.45,24.45,24.37,24.39,9756,0
+BSMW.US,D,20250630,000000,24.38,24.48,24.38,24.48,27537,0
+BSMW.US,D,20250701,000000,24.52,24.55,24.41,24.53,27128,0
+BSMW.US,D,20250702,000000,24.3701,24.55,24.3701,24.475,18639,0
+BSMW.US,D,20250703,000000,24.48,24.54,24.4,24.4942,8445,0
+BSMW.US,D,20250707,000000,24.55,24.59,24.42,24.52,40902,0
+BSMW.US,D,20250708,000000,24.42,24.5108,24.4,24.465,3959,0
+BSMW.US,D,20250709,000000,24.54,24.55,24.4601,24.52,47913,0
+BSMW.US,D,20250710,000000,24.53,24.56,24.45,24.495,22830,0
+BSMW.US,D,20250711,000000,24.4696,24.53,24.39,24.46,36427,0
+BSMW.US,D,20250714,000000,24.5,24.52,24.38,24.5,19996,0
+BSMW.US,D,20250715,000000,24.52,24.52,24.38,24.38,19602,0
+BSMW.US,D,20250716,000000,24.395,24.46,24.35,24.375,10648,0
+BSMW.US,D,20250717,000000,24.43,24.43,24.23,24.305,181979,0
+BSMW.US,D,20250718,000000,24.265,24.36,24.21,24.295,37361,0
+BSMW.US,D,20250721,000000,24.28,24.3599,24.21,24.3,17369,0
+BSMW.US,D,20250722,000000,24.2,24.29,24.1801,24.235,7333,0
+BSMW.US,D,20250723,000000,24.2887,24.29,24.15,24.215,15395,0
+BSMW.US,D,20250724,000000,24.28,24.28,24.1601,24.22,17670,0
+BSMW.US,D,20250725,000000,24.28,24.2899,24.1683,24.23,28124,0
+BSMW.US,D,20250728,000000,24.2,24.3,24.17,24.2095,48447,0
+BSMW.US,D,20250729,000000,24.33,24.33,24.1913,24.265,20986,0
+BSMW.US,D,20250730,000000,24.275,24.33,24.2,24.27,16333,0
+BSMW.US,D,20250731,000000,24.37,24.37,24.2525,24.32,5147,0
+BSMW.US,D,20250801,000000,24.44,24.4699,24.35,24.41,28862,0
+BSMW.US,D,20250804,000000,24.409,24.5,24.36,24.43,22122,0
+BSMW.US,D,20250805,000000,24.5,24.53,24.39,24.465,55052,0
+BSMW.US,D,20250806,000000,24.51,24.53,24.39,24.455,97405,0
+BSMW.US,D,20250807,000000,24.41,24.5399,24.41,24.465,9622,0
+BSMW.US,D,20250808,000000,24.48,24.48,24.39,24.455,30534,0
+BSMW.US,D,20250811,000000,24.5138,24.54,24.43,24.48,30945,0
+BSMW.US,D,20250812,000000,24.55,24.55,24.42,24.4768,20883,0
+BSMW.US,D,20250813,000000,24.56,24.5699,24.42,24.51,21633,0
+BSMW.US,D,20250814,000000,24.5503,24.5574,24.45,24.505,16679,0
+BSMW.US,D,20250815,000000,24.5441,24.57,24.42,24.495,55474,0
+BSMW.US,D,20250818,000000,24.38,24.4321,24.34,24.415,45339,0
+BSMW.US,D,20250819,000000,24.45,24.46,24.32,24.415,11263,0
+BSMW.US,D,20250820,000000,24.52,24.52,24.34,24.415,5582,0
+BSMW.US,D,20250821,000000,24.32,24.46,24.32,24.37,43174,0
+BSMW.US,D,20250822,000000,24.35,24.49,24.35,24.44,15531,0
+BSMW.US,D,20250825,000000,24.4,24.49,24.37,24.43,23103,0
+BSMW.US,D,20250826,000000,24.49,24.5,24.39,24.46,15101,0
+BSMW.US,D,20250827,000000,24.4709,24.49,24.4105,24.48,19710,0
+BSMW.US,D,20250828,000000,24.5,24.51,24.38,24.46,22287,0
+BSMW.US,D,20250829,000000,24.45,24.53,24.4498,24.47,19491,0
+BSMW.US,D,20250902,000000,24.45,24.4913,24.38,24.435,11941,0
+BSMW.US,D,20250903,000000,24.51,24.55,24.455,24.52,11541,0
+BSMW.US,D,20250904,000000,24.47,24.5787,24.46,24.53,19508,0
+BSMW.US,D,20250905,000000,24.67,24.71,24.64,24.66,4958,0
+BSMW.US,D,20250908,000000,24.61,24.83,24.61,24.77,76522,0
+BSMW.US,D,20250909,000000,24.85,24.87,24.73,24.81,32219,0
+BSMW.US,D,20250910,000000,24.75,24.94,24.75,24.89,6899,0
+BSMW.US,D,20250911,000000,24.96,25.0099,24.8714,24.95,7979,0
+BSMW.US,D,20250912,000000,24.91,25.0395,24.88,25.01,21702,0
+BSMW.US,D,20250915,000000,25.03,25.07,24.92,25.04,24845,0
+BSMW.US,D,20250916,000000,25.041,25.1092,24.99,25.05,20719,0
+BSMW.US,D,20250917,000000,25.11,25.16,25.05,25.09,22750,0
+BSMW.US,D,20250918,000000,25.13,25.13,25.01,25.06,12924,0
+BSMW.US,D,20250919,000000,25.09,25.11,24.9997,25.085,12946,0
+BSMW.US,D,20250922,000000,24.88,25.06,24.88,25.02,9771,0
+BSMW.US,D,20250923,000000,25.05,25.05,24.93,24.98,9291,0
+BSMW.US,D,20250924,000000,24.96,25.02,24.95,24.98,19949,0
+BSMW.US,D,20250925,000000,24.99,24.99,24.905,24.91,5227,0
+BSMW.US,D,20250926,000000,24.99,24.998,24.843,24.9,12458,0
+BSMW.US,D,20250929,000000,24.94,25.01,24.86,24.94,19309,0
+BSMW.US,D,20250930,000000,24.915,25,24.915,24.975,16365,0
+BSMW.US,D,20251001,000000,25.01,25.0199,24.91,24.96,36295,0
+BSMW.US,D,20251002,000000,25.0084,25.02,24.88,24.95,22265,0
+BSMW.US,D,20251003,000000,24.97,25.04,24.96,25.005,10266,0
+BSMW.US,D,20251006,000000,25,25.04,24.96,24.97,18956,0
+BSMW.US,D,20251007,000000,25.05,25.07,25.05,25.06,8391,0
+BSMW.US,D,20251008,000000,25.07,25.08,25.05,25.05,37531,0
+BSMW.US,D,20251009,000000,25.07,25.09,25.0307,25.06,14886,0
+BSMW.US,D,20251010,000000,25.09,25.14,25.0705,25.105,24849,0
+BSMW.US,D,20251013,000000,25.1,25.11,25.0301,25.075,11335,0
+BSMW.US,D,20251014,000000,25.13,25.14,25.03,25.125,7221,0
+BSMW.US,D,20251015,000000,25.15,25.19,25.1316,25.145,22149,0
+BSMW.US,D,20251016,000000,25.18,25.24,25.12,25.2159,17338,0
+BSMW.US,D,20251017,000000,25.22,25.22,25.12,25.17,15622,0
+BSMW.US,D,20251020,000000,25.1788,25.1788,25.11,25.15,2496,0
+BSMW.US,D,20251021,000000,25.18,25.19,25.15,25.18,153960,0
+BSMW.US,D,20251022,000000,25.22,25.22,25.13,25.21,35708,0
+BSMW.US,D,20251023,000000,25.1991,25.2,25.11,25.15,4979,0
+BSMW.US,D,20251024,000000,25.2,25.21,25.09,25.2,31347,0
+BSMW.US,D,20251027,000000,25.2,25.21,25.195,25.205,10925,0
+BSMW.US,D,20251028,000000,25.22,25.23,25.2,25.205,9785,0
+BSMW.US,D,20251029,000000,25.2,25.21,25.18,25.18,24089,0
+BSMW.US,D,20251030,000000,25.1,25.2,25.1,25.185,16297,0
+BSMW.US,D,20251031,000000,25.12,25.19,25.1073,25.155,3248,0
+BSMW.US,D,20251103,000000,25.19,25.19,25.112,25.145,6753,0
+BSMW.US,D,20251104,000000,25.19,25.2,25.1575,25.2,1316,0
+BSMW.US,D,20251105,000000,25.18,25.18,25.15,25.16,19362,0
+BSMW.US,D,20251106,000000,25.12,25.2,25.12,25.1909,42818,0
+BSMW.US,D,20251107,000000,25.188,25.22,25.17,25.195,7972,0
+BSMW.US,D,20251110,000000,25.091,25.22,25.091,25.195,8895,0
+BSMW.US,D,20251111,000000,25.18,25.25,25.154,25.24,119523,0
+BSMW.US,D,20251112,000000,25.24,25.24,25.12,25.18,5913,0
+BSMW.US,D,20251113,000000,25.2,25.22,25.18,25.2,11467,0
+BSMW.US,D,20251114,000000,25.22,25.24,25.1101,25.205,23221,0
+BSMW.US,D,20251117,000000,25.165,25.21,25.12,25.165,3207,0
+BSMW.US,D,20251118,000000,25.1799,25.24,25.162,25.165,24262,0
+BSMW.US,D,20251119,000000,25.1738,25.21,25.1305,25.1972,12385,0
+BSMW.US,D,20251120,000000,25.21,25.23,25.18,25.205,66314,0
+BSMW.US,D,20251121,000000,25.21,25.24,25.12,25.155,32848,0
+BSMW.US,D,20251124,000000,25.1,25.13,25.095,25.12,4819,0
+BSMW.US,D,20251125,000000,25.15,25.15,25.072,25.1,11551,0
+BSMW.US,D,20251126,000000,25.1232,25.1799,25.11,25.12,8160,0
+BSMW.US,D,20251128,000000,25.22,25.22,25.1127,25.1371,12849,0
+BSMW.US,D,20251201,000000,25.18,25.18,25.0401,25.15,9033,0
+BSMW.US,D,20251202,000000,25.12,25.14,25.0218,25.11,116463,0
+BSMW.US,D,20251203,000000,25.14,25.15,25.0402,25.1,12654,0
+BSMW.US,D,20251204,000000,25.14,25.16,25.04,25.085,32361,0
+BSMW.US,D,20251205,000000,25.13,25.15,25.04,25.12,68095,0
+BSMW.US,D,20251208,000000,25.03,25.14,25.03,25.08,49459,0
+BSMW.US,D,20251209,000000,25.14,25.16,25.05,25.085,27905,0
+BSMW.US,D,20251210,000000,25.0969,25.1487,25.04,25.1004,26952,0
+BSMW.US,D,20251211,000000,25.16,25.17,25.08,25.16,39777,0
+BSMW.US,D,20251212,000000,25.12,25.16,25.09,25.1516,116225,0
+BSMW.US,D,20251215,000000,25.16,25.18,25.0729,25.1549,49796,0
+BSMW.US,D,20251216,000000,25.11,25.17,25.0509,25.17,49348,0
+BSMW.US,D,20251217,000000,25.115,25.1799,25.0801,25.1354,23322,0
+BSMW.US,D,20251218,000000,25.125,25.18,25.07,25.1504,56460,0
+BSMW.US,D,20251219,000000,25.18,25.18,25.115,25.15,29238,0
+BSMW.US,D,20251222,000000,25.13,25.14,25.07,25.095,118642,0
+BSMW.US,D,20251223,000000,25.085,25.12,25,25.0761,64841,0
+BSMW.US,D,20251224,000000,25.17,25.17,25.07,25.07,36218,0
+BSMW.US,D,20251226,000000,25.14,25.16,25.05,25.0981,40601,0
+BSMW.US,D,20251229,000000,25.08,25.17,25.08,25.1151,37824,0
+BSMW.US,D,20251230,000000,25.1076,25.15,25.1076,25.1438,32282,0
+BSMW.US,D,20251231,000000,25.105,25.15,25.06,25.11,40839,0
+BSMW.US,D,20260102,000000,25.138,25.17,25.11,25.16,34480,0
+BSMW.US,D,20260105,000000,25.135,25.21,25.135,25.19,46577,0
+BSMW.US,D,20260106,000000,25.23,25.24,25.145,25.225,18899,0
+BSMW.US,D,20260107,000000,25.28,25.32,25.25,25.3087,33413,0
+BSMW.US,D,20260108,000000,25.32,25.33,25.27,25.315,44175,0
+BSMW.US,D,20260109,000000,25.35,25.35,25.22,25.2874,12226,0
+BSMW.US,D,20260112,000000,25.2201,25.34,25.2201,25.34,44445,0
+BSMW.US,D,20260113,000000,25.28,25.35,25.28,25.3301,24230,0
+BSMW.US,D,20260114,000000,25.31,25.35,25.31,25.33,23249,0
+BSMW.US,D,20260115,000000,25.33,25.35,25.315,25.34,9133,0
+BSMW.US,D,20260116,000000,25.301,25.37,25.29,25.3473,31949,0
+BSMW.US,D,20260120,000000,25.21,25.25,25.19,25.2312,43337,0
+BSMW.US,D,20260121,000000,25.22,25.26,25.2,25.2475,19465,0
+BSMW.US,D,20260122,000000,25.29,25.29,25.21,25.2562,28989,0
+BSMW.US,D,20260123,000000,25.21,25.2799,25.21,25.265,18947,0
+BSMW.US,D,20260126,000000,25.29,25.3,25.27,25.29,55512,0
+BSMW.US,D,20260127,000000,25.2757,25.32,25.275,25.305,215479,0
+BSMW.US,D,20260128,000000,25.23,25.3,25.23,25.285,84725,0
+BSMW.US,D,20260129,000000,25.2951,25.3,25.285,25.295,13957,0
+BSMW.US,D,20260130,000000,25.27,25.34,25.27,25.34,16534,0
+BSMW.US,D,20260202,000000,25.2915,25.36,25.27,25.3447,55926,0
+BSMW.US,D,20260203,000000,25.39,25.39,25.28,25.335,57695,0
+BSMW.US,D,20260204,000000,25.37,25.405,25.29,25.36,35854,0
+BSMW.US,D,20260205,000000,25.3793,25.41,25.33,25.395,15176,0
+BSMW.US,D,20260206,000000,25.44,25.44,25.36,25.3804,19623,0
+BSMW.US,D,20260209,000000,25.36,25.42,25.33,25.4069,63557,0
+BSMW.US,D,20260210,000000,25.42,25.4599,25.4101,25.4338,17271,0
+BSMW.US,D,20260211,000000,25.4268,25.45,25.39,25.415,33195,0
+BSMW.US,D,20260212,000000,25.5,25.5,25.44,25.4629,23769,0
+BSMW.US,D,20260213,000000,25.49,25.5,25.46,25.4779,29424,0
+BSMW.US,D,20260217,000000,25.51,25.51,25.47,25.495,23014,0
+BSMW.US,D,20260218,000000,25.48,25.51,25.47,25.51,22615,0

daily/us/nasdaq etfs/bsmy.us.txt ADDED Viewed

	@@ -0,0 +1,347 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMY.US,D,20240919,000000,25.11,25.11,25.11,25.11,1,0
+BSMY.US,D,20240923,000000,25.13,25.13,25.13,25.13,1,0
+BSMY.US,D,20240926,000000,25.1,25.115,25.1,25.115,1213,0
+BSMY.US,D,20240930,000000,25.2,25.21,25.155,25.155,3609,0
+BSMY.US,D,20241002,000000,25.22,25.22,25.22,25.22,1,0
+BSMY.US,D,20241003,000000,25.22,25.22,25.18,25.18,210,0
+BSMY.US,D,20241007,000000,24.99,24.99,24.99,24.99,1,0
+BSMY.US,D,20241008,000000,24.96,25.05,24.96,24.9819,3066,0
+BSMY.US,D,20241009,000000,24.8895,24.895,24.8895,24.895,149,0
+BSMY.US,D,20241010,000000,24.895,24.895,24.895,24.895,3,0
+BSMY.US,D,20241011,000000,24.93,24.94,24.9182,24.9182,438,0
+BSMY.US,D,20241014,000000,24.825,24.825,24.825,24.825,1,0
+BSMY.US,D,20241015,000000,24.94,24.955,24.94,24.955,441,0
+BSMY.US,D,20241016,000000,24.96,24.995,24.96,24.995,43590,0
+BSMY.US,D,20241017,000000,24.939,24.939,24.915,24.915,4331,0
+BSMY.US,D,20241018,000000,24.92,24.9244,24.92,24.9244,1210,0
+BSMY.US,D,20241021,000000,24.735,24.735,24.735,24.735,10,0
+BSMY.US,D,20241022,000000,24.65,24.65,24.65,24.65,96,0
+BSMY.US,D,20241023,000000,24.5049,24.5049,24.42,24.43,2202,0
+BSMY.US,D,20241024,000000,24.49,24.49,24.49,24.49,7,0
+BSMY.US,D,20241025,000000,24.57,24.57,24.535,24.535,274,0
+BSMY.US,D,20241028,000000,24.55,24.56,24.55,24.56,200,0
+BSMY.US,D,20241029,000000,24.61,24.61,24.5301,24.5301,5911,0
+BSMY.US,D,20241030,000000,24.5,24.535,24.5,24.535,100,0
+BSMY.US,D,20241031,000000,24.49,24.525,24.49,24.525,100,0
+BSMY.US,D,20241101,000000,24.58,24.58,24.515,24.515,74481,0
+BSMY.US,D,20241104,000000,24.61,24.68,24.61,24.645,9748,0
+BSMY.US,D,20241105,000000,24.6463,24.67,24.6463,24.67,137,0
+BSMY.US,D,20241106,000000,24.3066,24.3066,24.285,24.285,163,0
+BSMY.US,D,20241107,000000,24.45,24.46,24.45,24.46,218,0
+BSMY.US,D,20241108,000000,24.65,24.725,24.65,24.725,299,0
+BSMY.US,D,20241111,000000,24.71,24.71,24.71,24.71,1843,0
+BSMY.US,D,20241112,000000,24.68,24.6981,24.635,24.635,2477,0
+BSMY.US,D,20241113,000000,24.69,24.69,24.6391,24.64,3663,0
+BSMY.US,D,20241114,000000,24.685,24.7138,24.655,24.655,2412,0
+BSMY.US,D,20241115,000000,24.67,24.76,24.67,24.74,1446,0
+BSMY.US,D,20241119,000000,24.7063,24.73,24.7063,24.715,635,0
+BSMY.US,D,20241120,000000,24.71,24.73,24.65,24.6841,7356,0
+BSMY.US,D,20241121,000000,24.68,24.69,24.68,24.69,654,0
+BSMY.US,D,20241122,000000,24.71,24.75,24.7092,24.72,1606,0
+BSMY.US,D,20241125,000000,24.88,24.88,24.8538,24.8538,262,0
+BSMY.US,D,20241126,000000,24.8294,24.84,24.79,24.84,6223,0
+BSMY.US,D,20241127,000000,24.964,24.964,24.92,24.92,1915,0
+BSMY.US,D,20241129,000000,24.99,25.025,24.99,25.025,1779,0
+BSMY.US,D,20241202,000000,25.01,25.12,25.01,25.095,2800,0
+BSMY.US,D,20241203,000000,25.13,25.13,25.08,25.08,15825,0
+BSMY.US,D,20241204,000000,25.1242,25.14,25.1242,25.14,344,0
+BSMY.US,D,20241205,000000,25.12,25.21,25.095,25.095,18846,0
+BSMY.US,D,20241206,000000,25.12,25.145,25.11,25.145,8016,0
+BSMY.US,D,20241209,000000,25.0948,25.1,25.075,25.075,77399,0
+BSMY.US,D,20241211,000000,25.07,25.08,24.975,24.975,4265,0
+BSMY.US,D,20241212,000000,24.895,24.9199,24.81,24.8734,4689,0
+BSMY.US,D,20241213,000000,24.83,24.83,24.77,24.7849,4776,0
+BSMY.US,D,20241216,000000,24.87,24.87,24.83,24.83,885,0
+BSMY.US,D,20241217,000000,24.76,24.8496,24.73,24.74,6273,0
+BSMY.US,D,20241218,000000,24.71,24.71,24.52,24.52,16267,0
+BSMY.US,D,20241219,000000,24.33,24.41,24.32,24.41,7874,0
+BSMY.US,D,20241220,000000,24.47,24.53,24.46,24.46,12940,0
+BSMY.US,D,20241223,000000,24.43,24.47,24.399,24.4,50615,0
+BSMY.US,D,20241224,000000,24.36,24.425,24.35,24.425,8415,0
+BSMY.US,D,20241226,000000,24.41,24.54,24.405,24.46,13045,0
+BSMY.US,D,20241227,000000,24.445,24.459,24.42,24.435,7023,0
+BSMY.US,D,20241230,000000,24.53,24.6,24.5,24.535,45216,0
+BSMY.US,D,20241231,000000,24.58,24.58,24.49,24.49,40750,0
+BSMY.US,D,20250102,000000,24.59,24.61,24.56,24.59,5188,0
+BSMY.US,D,20250103,000000,24.61,24.62,24.53,24.545,17644,0
+BSMY.US,D,20250106,000000,24.5686,24.69,24.56,24.69,21082,0
+BSMY.US,D,20250107,000000,24.5,24.53,24.5,24.51,9823,0
+BSMY.US,D,20250108,000000,24.51,24.51,24.385,24.41,21838,0
+BSMY.US,D,20250110,000000,24.29,24.365,24.29,24.345,18648,0
+BSMY.US,D,20250113,000000,24.34,24.34,24.215,24.25,21420,0
+BSMY.US,D,20250114,000000,24.2037,24.2037,24.18,24.18,2686,0
+BSMY.US,D,20250115,000000,24.365,24.39,24.34,24.34,9468,0
+BSMY.US,D,20250116,000000,24.33,24.375,24.32,24.375,1547,0
+BSMY.US,D,20250117,000000,24.46,24.46,24.44,24.455,6341,0
+BSMY.US,D,20250121,000000,24.45,24.49,24.435,24.465,1743,0
+BSMY.US,D,20250122,000000,24.5,24.5,24.485,24.485,1528,0
+BSMY.US,D,20250123,000000,24.4086,24.42,24.395,24.395,9850,0
+BSMY.US,D,20250124,000000,24.4,24.45,24.39,24.44,10238,0
+BSMY.US,D,20250127,000000,24.55,24.59,24.55,24.59,834,0
+BSMY.US,D,20250128,000000,24.55,24.5643,24.5402,24.5643,16521,0
+BSMY.US,D,20250129,000000,24.525,24.55,24.49,24.49,6379,0
+BSMY.US,D,20250130,000000,24.5771,24.5771,24.56,24.565,2306,0
+BSMY.US,D,20250131,000000,24.55,24.59,24.5,24.5129,9232,0
+BSMY.US,D,20250203,000000,24.6299,24.6299,24.52,24.55,7951,0
+BSMY.US,D,20250204,000000,24.56,24.62,24.555,24.62,2958,0
+BSMY.US,D,20250205,000000,24.73,24.76,24.73,24.735,19218,0
+BSMY.US,D,20250206,000000,24.73,24.74,24.73,24.73,54861,0
+BSMY.US,D,20250207,000000,24.67,24.67,24.645,24.645,6217,0
+BSMY.US,D,20250210,000000,24.69,24.7,24.675,24.68,10130,0
+BSMY.US,D,20250211,000000,24.61,24.6299,24.61,24.62,9257,0
+BSMY.US,D,20250212,000000,24.44,24.46,24.44,24.45,5495,0
+BSMY.US,D,20250213,000000,24.55,24.65,24.55,24.57,4155,0
+BSMY.US,D,20250214,000000,24.6276,24.65,24.625,24.63,4728,0
+BSMY.US,D,20250218,000000,24.5654,24.63,24.565,24.565,1264,0
+BSMY.US,D,20250219,000000,24.52,24.62,24.52,24.57,11780,0
+BSMY.US,D,20250220,000000,24.64,24.66,24.6129,24.63,27338,0
+BSMY.US,D,20250221,000000,24.64,24.78,24.64,24.71,28793,0
+BSMY.US,D,20250224,000000,24.66,24.68,24.66,24.68,1669,0
+BSMY.US,D,20250225,000000,24.8,24.8,24.795,24.795,1094,0
+BSMY.US,D,20250226,000000,24.79,24.88,24.78,24.835,8012,0
+BSMY.US,D,20250227,000000,24.775,24.775,24.76,24.76,4156,0
+BSMY.US,D,20250228,000000,24.86,24.9,24.83,24.9,10427,0
+BSMY.US,D,20250303,000000,24.79,24.95,24.79,24.8,57650,0
+BSMY.US,D,20250304,000000,24.835,24.835,24.69,24.69,1633,0
+BSMY.US,D,20250305,000000,24.76,24.76,24.64,24.665,6178,0
+BSMY.US,D,20250306,000000,24.63,24.63,24.54,24.54,9337,0
+BSMY.US,D,20250307,000000,24.5808,24.5808,24.5216,24.545,6084,0
+BSMY.US,D,20250310,000000,24.62,24.68,24.6008,24.61,5174,0
+BSMY.US,D,20250311,000000,24.6191,24.62,24.465,24.465,6442,0
+BSMY.US,D,20250312,000000,24.43,24.52,24.3293,24.34,5813,0
+BSMY.US,D,20250313,000000,24.29,24.38,24.2669,24.345,7221,0
+BSMY.US,D,20250314,000000,24.31,24.35,24.31,24.335,2920,0
+BSMY.US,D,20250317,000000,24.379,24.4,24.3272,24.3272,6441,0
+BSMY.US,D,20250318,000000,24.33,24.35,24.318,24.325,6608,0
+BSMY.US,D,20250319,000000,24.2493,24.36,24.2493,24.325,7273,0
+BSMY.US,D,20250320,000000,24.38,24.44,24.34,24.34,8861,0
+BSMY.US,D,20250321,000000,24.35,24.37,24.29,24.29,5222,0
+BSMY.US,D,20250324,000000,24.1895,24.22,24.15,24.15,9960,0
+BSMY.US,D,20250325,000000,24.22,24.23,24.12,24.15,12019,0
+BSMY.US,D,20250326,000000,24.06,24.08,23.95,23.95,11160,0
+BSMY.US,D,20250327,000000,23.88,23.89,23.86,23.875,9216,0
+BSMY.US,D,20250328,000000,24.029,24.029,23.99,23.9907,6517,0
+BSMY.US,D,20250331,000000,24.06,24.06,24.025,24.0408,12448,0
+BSMY.US,D,20250401,000000,24.2,24.2,24.15,24.2,5605,0
+BSMY.US,D,20250402,000000,24.19,24.19,24.102,24.14,2261,0
+BSMY.US,D,20250403,000000,24.37,24.37,24.28,24.32,15011,0
+BSMY.US,D,20250404,000000,24.54,24.54,24.2403,24.315,17687,0
+BSMY.US,D,20250407,000000,23.7,24.39,23.69,23.69,9627,0
+BSMY.US,D,20250408,000000,23.62,23.75,23.19,23.305,27750,0
+BSMY.US,D,20250409,000000,22.94,23.51,22.61,23.5,9350,0
+BSMY.US,D,20250410,000000,23.7456,23.7456,23.21,23.42,9567,0
+BSMY.US,D,20250411,000000,22.9831,23.22,22.9499,23.22,7802,0
+BSMY.US,D,20250414,000000,23.4405,23.5913,23.4405,23.531,9968,0
+BSMY.US,D,20250415,000000,23.54,23.56,23.51,23.52,8431,0
+BSMY.US,D,20250416,000000,23.59,23.59,23.4701,23.573,7298,0
+BSMY.US,D,20250417,000000,23.62,23.68,23.55,23.56,11117,0
+BSMY.US,D,20250421,000000,23.47,23.49,23.3,23.3338,10957,0
+BSMY.US,D,20250422,000000,23.37,23.48,23.24,23.31,13215,0
+BSMY.US,D,20250423,000000,23.61,23.63,23.44,23.455,6934,0
+BSMY.US,D,20250424,000000,23.58,23.61,23.5306,23.575,10144,0
+BSMY.US,D,20250425,000000,23.61,23.72,23.6,23.61,2983,0
+BSMY.US,D,20250428,000000,23.62,23.64,23.59,23.62,28578,0
+BSMY.US,D,20250429,000000,23.6,23.72,23.58,23.6514,53215,0
+BSMY.US,D,20250430,000000,23.72,23.75,23.71,23.745,10874,0
+BSMY.US,D,20250501,000000,23.805,23.805,23.72,23.74,9511,0
+BSMY.US,D,20250502,000000,23.688,23.69,23.6713,23.685,3881,0
+BSMY.US,D,20250505,000000,23.72,23.76,23.66,23.67,14532,0
+BSMY.US,D,20250506,000000,23.69,23.84,23.69,23.765,3301,0
+BSMY.US,D,20250507,000000,23.76,23.795,23.76,23.795,295,0
+BSMY.US,D,20250508,000000,23.79,23.79,23.7246,23.7246,10005,0
+BSMY.US,D,20250509,000000,23.755,23.81,23.72,23.75,16588,0
+BSMY.US,D,20250512,000000,23.7,23.78,23.6938,23.745,21770,0
+BSMY.US,D,20250513,000000,23.82,23.82,23.725,23.755,23268,0
+BSMY.US,D,20250514,000000,23.71,23.72,23.65,23.655,21853,0
+BSMY.US,D,20250515,000000,23.71,23.8761,23.71,23.77,6280,0
+BSMY.US,D,20250516,000000,23.76,23.77,23.76,23.76,4323,0
+BSMY.US,D,20250519,000000,23.64,23.64,23.59,23.625,21977,0
+BSMY.US,D,20250520,000000,23.64,23.65,23.61,23.64,15118,0
+BSMY.US,D,20250521,000000,23.57,23.57,23.45,23.465,11302,0
+BSMY.US,D,20250522,000000,23.4493,23.52,23.4341,23.4795,10837,0
+BSMY.US,D,20250523,000000,23.53,23.65,23.51,23.535,20509,0
+BSMY.US,D,20250527,000000,23.57,23.64,23.57,23.62,5259,0
+BSMY.US,D,20250528,000000,23.565,23.59,23.56,23.57,12456,0
+BSMY.US,D,20250529,000000,23.58,23.67,23.57,23.63,14367,0
+BSMY.US,D,20250530,000000,23.64,23.7299,23.63,23.65,10725,0
+BSMY.US,D,20250602,000000,23.59,23.596,23.523,23.565,8495,0
+BSMY.US,D,20250603,000000,23.6,23.6,23.53,23.545,17591,0
+BSMY.US,D,20250604,000000,23.63,23.67,23.63,23.63,22514,0
+BSMY.US,D,20250605,000000,23.6769,23.68,23.62,23.63,9812,0
+BSMY.US,D,20250606,000000,23.58,23.63,23.5665,23.575,15098,0
+BSMY.US,D,20250609,000000,23.561,23.71,23.561,23.605,9129,0
+BSMY.US,D,20250610,000000,23.63,23.63,23.6,23.6,7481,0
+BSMY.US,D,20250611,000000,23.6284,23.65,23.612,23.62,8391,0
+BSMY.US,D,20250612,000000,23.71,23.72,23.71,23.71,3499,0
+BSMY.US,D,20250613,000000,23.65,23.68,23.58,23.65,19110,0
+BSMY.US,D,20250616,000000,23.66,23.76,23.65,23.725,247022,0
+BSMY.US,D,20250617,000000,23.72,23.72,23.68,23.695,23604,0
+BSMY.US,D,20250618,000000,23.72,23.72,23.6655,23.6655,3293,0
+BSMY.US,D,20250620,000000,23.72,23.72,23.67,23.71,33329,0
+BSMY.US,D,20250623,000000,23.68,23.7599,23.65,23.67,9631,0
+BSMY.US,D,20250624,000000,23.69,23.7,23.6581,23.685,4772,0
+BSMY.US,D,20250625,000000,23.66,23.73,23.59,23.63,15417,0
+BSMY.US,D,20250626,000000,23.67,23.79,23.67,23.695,8475,0
+BSMY.US,D,20250627,000000,23.6741,23.71,23.6694,23.67,9736,0
+BSMY.US,D,20250630,000000,23.7,23.73,23.7,23.7162,7879,0
+BSMY.US,D,20250701,000000,23.7225,23.77,23.71,23.715,22464,0
+BSMY.US,D,20250702,000000,23.7,23.74,23.68,23.74,13490,0
+BSMY.US,D,20250703,000000,23.74,23.74,23.69,23.7091,5128,0
+BSMY.US,D,20250707,000000,23.74,23.76,23.685,23.74,40455,0
+BSMY.US,D,20250708,000000,23.7113,23.73,23.69,23.695,12951,0
+BSMY.US,D,20250709,000000,23.7185,23.7355,23.7105,23.73,7518,0
+BSMY.US,D,20250710,000000,23.707,23.74,23.7,23.715,25628,0
+BSMY.US,D,20250711,000000,23.7,23.7,23.61,23.64,8920,0
+BSMY.US,D,20250714,000000,23.65,23.67,23.61,23.64,19704,0
+BSMY.US,D,20250715,000000,23.6,23.6,23.5365,23.58,12817,0
+BSMY.US,D,20250716,000000,23.57,23.67,23.55,23.55,43104,0
+BSMY.US,D,20250717,000000,23.54,23.54,23.44,23.46,459200,0
+BSMY.US,D,20250718,000000,23.4513,23.4513,23.43,23.4371,13561,0
+BSMY.US,D,20250721,000000,23.48,23.49,23.44,23.445,10881,0
+BSMY.US,D,20250722,000000,23.48,23.48,23.45,23.4541,8671,0
+BSMY.US,D,20250723,000000,23.46,23.46,23.415,23.44,11160,0
+BSMY.US,D,20250724,000000,23.41,23.447,23.41,23.435,13629,0
+BSMY.US,D,20250725,000000,23.43,23.47,23.42,23.465,32024,0
+BSMY.US,D,20250728,000000,23.48,23.48,23.44,23.44,24103,0
+BSMY.US,D,20250729,000000,23.5,23.55,23.49,23.525,18983,0
+BSMY.US,D,20250730,000000,23.51,23.52,23.465,23.47,11186,0
+BSMY.US,D,20250731,000000,23.5125,23.54,23.495,23.495,25734,0
+BSMY.US,D,20250801,000000,23.6405,23.69,23.62,23.685,8459,0
+BSMY.US,D,20250804,000000,23.68,23.68,23.64,23.665,21423,0
+BSMY.US,D,20250805,000000,23.7,23.7,23.64,23.675,21965,0
+BSMY.US,D,20250806,000000,23.665,23.665,23.62,23.655,3939,0
+BSMY.US,D,20250807,000000,23.69,23.69,23.66,23.675,6082,0
+BSMY.US,D,20250808,000000,23.64,23.655,23.62,23.655,2939,0
+BSMY.US,D,20250811,000000,23.7056,23.72,23.704,23.705,15652,0
+BSMY.US,D,20250812,000000,23.73,23.73,23.641,23.685,23155,0
+BSMY.US,D,20250813,000000,23.72,23.73,23.65,23.7035,12815,0
+BSMY.US,D,20250814,000000,23.7067,23.71,23.6594,23.665,9178,0
+BSMY.US,D,20250815,000000,23.665,23.69,23.65,23.665,49553,0
+BSMY.US,D,20250818,000000,23.61,23.6297,23.61,23.62,4569,0
+BSMY.US,D,20250819,000000,23.635,23.6399,23.604,23.6074,6918,0
+BSMY.US,D,20250820,000000,23.65,23.65,23.61,23.62,12431,0
+BSMY.US,D,20250821,000000,23.5785,23.5785,23.55,23.5652,19155,0
+BSMY.US,D,20250822,000000,23.6469,23.675,23.64,23.67,2101,0
+BSMY.US,D,20250825,000000,23.61,23.6697,23.61,23.645,32819,0
+BSMY.US,D,20250826,000000,23.66,23.6614,23.655,23.655,3877,0
+BSMY.US,D,20250827,000000,23.65,23.68,23.64,23.68,4326,0
+BSMY.US,D,20250828,000000,23.66,23.7,23.655,23.685,3204,0
+BSMY.US,D,20250829,000000,23.68,23.7014,23.66,23.6771,8234,0
+BSMY.US,D,20250902,000000,23.65,23.65,23.5994,23.6302,16236,0
+BSMY.US,D,20250903,000000,23.6468,23.73,23.6468,23.705,8766,0
+BSMY.US,D,20250904,000000,23.76,23.78,23.74,23.7783,4733,0
+BSMY.US,D,20250905,000000,23.9,23.965,23.9,23.96,942,0
+BSMY.US,D,20250908,000000,24.05,24.15,24.03,24.14,79067,0
+BSMY.US,D,20250909,000000,24.16,24.16,24.1177,24.125,36658,0
+BSMY.US,D,20250910,000000,24.24,24.25,24.2205,24.245,11179,0
+BSMY.US,D,20250911,000000,24.31,24.4685,24.31,24.34,361483,0
+BSMY.US,D,20250912,000000,24.27,24.325,24.27,24.325,44853,0
+BSMY.US,D,20250915,000000,24.38,24.49,24.2701,24.4092,33497,0
+BSMY.US,D,20250916,000000,24.42,24.44,24.41,24.425,8528,0
+BSMY.US,D,20250917,000000,24.4554,24.57,24.439,24.4477,24868,0
+BSMY.US,D,20250918,000000,24.37,24.4388,24.36,24.425,11949,0
+BSMY.US,D,20250919,000000,24.39,24.4399,24.39,24.415,6289,0
+BSMY.US,D,20250922,000000,24.3486,24.3559,24.3386,24.345,30461,0
+BSMY.US,D,20250923,000000,24.335,24.34,24.22,24.32,12799,0
+BSMY.US,D,20250924,000000,24.36,24.36,24.29,24.29,12496,0
+BSMY.US,D,20250925,000000,24.256,24.315,24.24,24.29,8251,0
+BSMY.US,D,20250926,000000,24.27,24.28,24.26,24.27,8740,0
+BSMY.US,D,20250929,000000,24.285,24.34,24.2732,24.32,6607,0
+BSMY.US,D,20250930,000000,24.34,24.34,24.315,24.33,8591,0
+BSMY.US,D,20251001,000000,24.38,24.39,24.3605,24.375,13999,0
+BSMY.US,D,20251002,000000,24.35,24.41,24.34,24.385,21610,0
+BSMY.US,D,20251003,000000,24.38,24.39,24.37,24.385,4269,0
+BSMY.US,D,20251006,000000,24.3389,24.41,24.335,24.395,12069,0
+BSMY.US,D,20251007,000000,24.3827,24.45,24.3827,24.435,5020,0
+BSMY.US,D,20251008,000000,24.425,24.46,24.416,24.42,16205,0
+BSMY.US,D,20251009,000000,24.4265,24.455,24.42,24.425,11349,0
+BSMY.US,D,20251010,000000,24.47,24.53,24.46,24.505,12790,0
+BSMY.US,D,20251013,000000,24.505,24.5472,24.4922,24.5472,4104,0
+BSMY.US,D,20251014,000000,24.548,24.565,24.5305,24.555,12341,0
+BSMY.US,D,20251015,000000,24.575,24.61,24.5656,24.59,14350,0
+BSMY.US,D,20251016,000000,24.6,24.7,24.6,24.655,4585,0
+BSMY.US,D,20251017,000000,24.64,24.68,24.64,24.665,6112,0
+BSMY.US,D,20251020,000000,24.65,24.65,24.62,24.625,12962,0
+BSMY.US,D,20251021,000000,24.65,24.695,24.62,24.64,44030,0
+BSMY.US,D,20251022,000000,24.68,24.7,24.5601,24.665,9710,0
+BSMY.US,D,20251023,000000,24.64,24.66,24.63,24.655,9016,0
+BSMY.US,D,20251024,000000,24.7,24.7,24.66,24.68,12605,0
+BSMY.US,D,20251027,000000,24.67,24.7097,24.67,24.685,6100,0
+BSMY.US,D,20251028,000000,24.72,24.73,24.68,24.69,6934,0
+BSMY.US,D,20251029,000000,24.67,24.7,24.6281,24.6281,4792,0
+BSMY.US,D,20251030,000000,24.5456,24.675,24.5456,24.645,33849,0
+BSMY.US,D,20251031,000000,24.64,24.68,24.64,24.6677,3240,0
+BSMY.US,D,20251103,000000,24.64,24.65,24.63,24.635,11098,0
+BSMY.US,D,20251104,000000,24.58,24.68,24.58,24.665,2964,0
+BSMY.US,D,20251105,000000,24.62,24.66,24.619,24.625,7144,0
+BSMY.US,D,20251106,000000,24.61,24.7,24.61,24.675,28501,0
+BSMY.US,D,20251107,000000,24.71,24.7199,24.6502,24.685,14530,0
+BSMY.US,D,20251110,000000,24.68,24.71,24.675,24.69,8077,0
+BSMY.US,D,20251111,000000,24.74,24.78,24.73,24.78,4307,0
+BSMY.US,D,20251112,000000,24.735,24.74,24.71,24.71,4068,0
+BSMY.US,D,20251113,000000,24.6616,24.7,24.66,24.675,15019,0
+BSMY.US,D,20251114,000000,24.68,24.68,24.615,24.615,8549,0
+BSMY.US,D,20251117,000000,24.6757,24.74,24.63,24.65,16437,0
+BSMY.US,D,20251118,000000,24.69,24.72,24.65,24.705,6153,0
+BSMY.US,D,20251119,000000,24.6999,24.7,24.665,24.665,12247,0
+BSMY.US,D,20251120,000000,24.68,24.715,24.57,24.67,62905,0
+BSMY.US,D,20251121,000000,24.685,24.7016,24.67,24.69,5113,0
+BSMY.US,D,20251124,000000,24.61,24.6375,24.605,24.635,12229,0
+BSMY.US,D,20251125,000000,24.66,24.66,24.6001,24.625,7257,0
+BSMY.US,D,20251126,000000,24.55,24.68,24.55,24.665,6956,0
+BSMY.US,D,20251128,000000,24.69,24.69,24.66,24.67,6367,0
+BSMY.US,D,20251201,000000,24.6,24.62,24.56,24.595,7641,0
+BSMY.US,D,20251202,000000,24.58,24.6,24.53,24.575,142035,0
+BSMY.US,D,20251203,000000,24.6,24.6,24.555,24.56,8793,0
+BSMY.US,D,20251204,000000,24.53,24.55,24.52,24.535,9873,0
+BSMY.US,D,20251205,000000,24.5402,24.57,24.53,24.5453,33459,0
+BSMY.US,D,20251208,000000,24.5676,24.5676,24.53,24.545,53972,0
+BSMY.US,D,20251209,000000,24.61,24.61,24.45,24.535,61582,0
+BSMY.US,D,20251210,000000,24.5999,24.5999,24.47,24.555,20381,0
+BSMY.US,D,20251211,000000,24.64,24.64,24.575,24.575,21388,0
+BSMY.US,D,20251212,000000,24.56,24.565,24.54,24.55,5590,0
+BSMY.US,D,20251215,000000,24.62,24.74,24.54,24.5466,88518,0
+BSMY.US,D,20251216,000000,24.5996,24.6,24.53,24.575,13108,0
+BSMY.US,D,20251217,000000,24.6099,24.61,24.56,24.59,20625,0
+BSMY.US,D,20251218,000000,24.6496,24.7,24.6,24.625,29241,0
+BSMY.US,D,20251219,000000,24.68,24.69,24.615,24.6354,11857,0
+BSMY.US,D,20251222,000000,24.5594,24.59,24.54,24.5705,55669,0
+BSMY.US,D,20251223,000000,24.5,24.58,24.5,24.555,13477,0
+BSMY.US,D,20251224,000000,24.58,24.6,24.57,24.5863,5606,0
+BSMY.US,D,20251226,000000,24.61,24.61,24.56,24.565,8265,0
+BSMY.US,D,20251229,000000,24.61,24.62,24.58,24.6,25458,0
+BSMY.US,D,20251230,000000,24.585,24.635,24.57,24.6,31918,0
+BSMY.US,D,20251231,000000,24.58,24.62,24.575,24.5812,13559,0
+BSMY.US,D,20260102,000000,24.602,24.64,24.59,24.63,51593,0
+BSMY.US,D,20260105,000000,24.67,24.68,24.635,24.6545,27778,0
+BSMY.US,D,20260106,000000,24.69,24.72,24.66,24.705,16016,0
+BSMY.US,D,20260107,000000,24.76,24.8,24.7228,24.7816,30678,0
+BSMY.US,D,20260108,000000,24.7695,24.78,24.76,24.765,35349,0
+BSMY.US,D,20260109,000000,24.84,24.84,24.76,24.7944,27111,0
+BSMY.US,D,20260112,000000,24.79,24.83,24.76,24.79,26331,0
+BSMY.US,D,20260113,000000,24.81,24.81,24.77,24.7741,24998,0
+BSMY.US,D,20260114,000000,24.82,24.83,24.78,24.8227,9152,0
+BSMY.US,D,20260115,000000,24.85,24.85,24.78,24.7928,17129,0
+BSMY.US,D,20260116,000000,24.82,24.84,24.7,24.795,15008,0
+BSMY.US,D,20260120,000000,24.66,24.66,24.5884,24.6261,13569,0
+BSMY.US,D,20260121,000000,24.64,24.74,24.6199,24.7147,37024,0
+BSMY.US,D,20260122,000000,24.67,24.68,24.56,24.6604,7455,0
+BSMY.US,D,20260123,000000,24.71,24.718,24.6,24.6863,34738,0
+BSMY.US,D,20260126,000000,24.715,24.73,24.69,24.6984,25465,0
+BSMY.US,D,20260127,000000,24.71,24.7399,24.68,24.7178,59335,0
+BSMY.US,D,20260128,000000,24.6901,24.7441,24.6901,24.7259,6040,0
+BSMY.US,D,20260129,000000,24.711,24.7399,24.62,24.7142,20345,0
+BSMY.US,D,20260130,000000,24.69,24.7696,24.69,24.7474,8838,0
+BSMY.US,D,20260202,000000,24.74,24.79,24.74,24.7501,15064,0
+BSMY.US,D,20260203,000000,24.79,24.79,24.7402,24.7678,24732,0
+BSMY.US,D,20260204,000000,24.7701,24.8,24.75,24.77,20468,0
+BSMY.US,D,20260205,000000,24.815,24.84,24.81,24.84,19784,0
+BSMY.US,D,20260206,000000,24.86,24.86,24.8,24.8007,37187,0
+BSMY.US,D,20260209,000000,24.825,24.8481,24.79,24.815,74222,0
+BSMY.US,D,20260210,000000,24.905,24.93,24.885,24.91,27452,0
+BSMY.US,D,20260211,000000,24.86,24.89,24.84,24.8575,16785,0
+BSMY.US,D,20260212,000000,24.9,24.915,24.87,24.9004,11319,0
+BSMY.US,D,20260213,000000,24.96,24.97,24.91,24.9204,18711,0
+BSMY.US,D,20260217,000000,24.98,24.98,24.94,24.97,20228,0
+BSMY.US,D,20260218,000000,24.965,24.98,24.94,24.94,17181,0

daily/us/nasdaq etfs/btfx.us.txt ADDED Viewed

	@@ -0,0 +1,454 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTFX.US,D,20240226,000000,25.39,29,25.39,28.5725,76961,0
+BTFX.US,D,20240227,000000,30.98,31.62,30.36,30.8858,107972,0
+BTFX.US,D,20240228,000000,34.57,38.92,33.57,34.68,295792,0
+BTFX.US,D,20240229,000000,38.02,38.44,34.78,36.49,426107,0
+BTFX.US,D,20240301,000000,37.15,38.05,35.57,37.73,249225,0
+BTFX.US,D,20240304,000000,40.46,43.69,40.46,43.24,301678,0
+BTFX.US,D,20240305,000000,43.16,45.52,33.6294,35.66,640122,0
+BTFX.US,D,20240306,000000,41.39,42.35,39.6511,41.62,196176,0
+BTFX.US,D,20240307,000000,42.26,43.07,41.5,42.59,162744,0
+BTFX.US,D,20240308,000000,42.96,45.79,40.82,44.37,338274,0
+BTFX.US,D,20240311,000000,48.44,48.99,46.92,48.15,330553,0
+BTFX.US,D,20240312,000000,48.3,49.21,43.42,47.05,372483,0
+BTFX.US,D,20240313,000000,48.86,49.79,47.68,49.79,148154,0
+BTFX.US,D,20240314,000000,48.41,48.615,43.03,43.98,240035,0
+BTFX.US,D,20240315,000000,41.98,45.3901,41.57,43.66,223734,0
+BTFX.US,D,20240318,000000,42.19,42.85,40.3,40.75,186304,0
+BTFX.US,D,20240319,000000,36.76,39.43,35.06,37.49,237071,0
+BTFX.US,D,20240320,000000,36.71,39.64,35.01,39.29,269280,0
+BTFX.US,D,20240321,000000,41.29,41.29,38.11,38.33,240871,0
+BTFX.US,D,20240322,000000,37.03,37.2999,35.46,36.75,160085,0
+BTFX.US,D,20240325,000000,40.44,45.175,40.36,45.07,378177,0
+BTFX.US,D,20240326,000000,44.68,44.82,42.93,42.93,131021,0
+BTFX.US,D,20240327,000000,45.73,45.73,41.62,41.75,80472,0
+BTFX.US,D,20240328,000000,43.466,43.79,43.02,43.24,111927,0
+BTFX.US,D,20240401,000000,42.45,42.75,41.46,42.5,92149,0
+BTFX.US,D,20240402,000000,36.52,38.118,36.12,37.68,151816,0
+BTFX.US,D,20240403,000000,37.46,38.87,37.35,37.55,51503,0
+BTFX.US,D,20240404,000000,39.2,41.5,39.16,40.67,45676,0
+BTFX.US,D,20240405,000000,38.58,40.626,38.58,39.12,40263,0
+BTFX.US,D,20240408,000000,45.01,45.03,43.89,44.56,91233,0
+BTFX.US,D,20240409,000000,43.26,43.26,39.91,40.7,93611,0
+BTFX.US,D,20240410,000000,39.25,42.13,39.12,42.0953,59525,0
+BTFX.US,D,20240411,000000,43.01,43.1,41.5838,42.59,26757,0
+BTFX.US,D,20240412,000000,42.22,42.36,36.805,38.115,104851,0
+BTFX.US,D,20240415,000000,37.64,37.755,33.0242,34,80690,0
+BTFX.US,D,20240416,000000,33.92,34,32.371,33.4093,55263,0
+BTFX.US,D,20240417,000000,32.9826,33.5,30,31.45,131397,0
+BTFX.US,D,20240418,000000,33.06,34.5,32.61,34.07,58357,0
+BTFX.US,D,20240419,000000,35.36,35.69,34.13,34.8,48776,0
+BTFX.US,D,20240422,000000,36.8,37.55,36.3602,37.27,79338,0
+BTFX.US,D,20240423,000000,36.8514,37.845,36.8514,37.13,42374,0
+BTFX.US,D,20240424,000000,36.48,36.8863,34.22,34.2426,90064,0
+BTFX.US,D,20240425,000000,33.32,35.32,33.07,35.14,80507,0
+BTFX.US,D,20240426,000000,34.04,35.175,33.525,34.0973,79941,0
+BTFX.US,D,20240429,000000,32.5899,33.33,31.81,33.0775,47781,0
+BTFX.US,D,20240430,000000,31.15,31.46,28.87,28.93,119059,0
+BTFX.US,D,20240501,000000,27.62,29.3796,26.58,26.925,108435,0
+BTFX.US,D,20240502,000000,28.66,29.5,28.3162,29.28,26896,0
+BTFX.US,D,20240503,000000,31.09,32.07,31.09,31.9249,52244,0
+BTFX.US,D,20240506,000000,33.35,33.9495,32.5,32.957,40392,0
+BTFX.US,D,20240507,000000,33.29,34.08,32.58,32.81,43691,0
+BTFX.US,D,20240508,000000,31.59,32.4,31.41,31.78,48108,0
+BTFX.US,D,20240509,000000,30.98,32.44,30.5,32.1406,27496,0
+BTFX.US,D,20240510,000000,32.68,32.75,29.7312,30.3124,31658,0
+BTFX.US,D,20240513,000000,32.42,32.92,32.26,32.7025,26667,0
+BTFX.US,D,20240514,000000,31.59,31.74,30.58,31.1,36344,0
+BTFX.US,D,20240515,000000,33.87,36.08,33.58,35.73,51098,0
+BTFX.US,D,20240516,000000,35.75,35.9699,34.03,34.6798,31914,0
+BTFX.US,D,20240517,000000,35.96,37.16,35.3804,36.5603,44596,0
+BTFX.US,D,20240520,000000,36.57,40.03,36.25,39.96,44738,0
+BTFX.US,D,20240521,000000,40.95,41.249,38.86,38.9811,84942,0
+BTFX.US,D,20240522,000000,39.49,40.52,38.95,39.3944,52818,0
+BTFX.US,D,20240523,000000,38.78,38.88,35.91,36.4095,63816,0
+BTFX.US,D,20240524,000000,36.73,38.81,36.59,38.63,119544,0
+BTFX.US,D,20240528,000000,37.68,37.79,36.46,37.7095,51737,0
+BTFX.US,D,20240529,000000,37,37.05,36.23,36.3317,70373,0
+BTFX.US,D,20240530,000000,37.43,38.72,37.23,37.7617,70229,0
+BTFX.US,D,20240531,000000,37.84,38,35.46,36.49,42284,0
+BTFX.US,D,20240603,000000,39.03,39.44,37.75,38.23,31794,0
+BTFX.US,D,20240604,000000,38.39,40.5587,38.39,39.68,111615,0
+BTFX.US,D,20240605,000000,40.4,41.2,39.57,40.64,82328,0
+BTFX.US,D,20240606,000000,40.48,40.93,39.53,39.6074,70215,0
+BTFX.US,D,20240607,000000,40.63,40.92,36.97,38.14,98705,0
+BTFX.US,D,20240610,000000,38.12,39.1,38.04,38.32,50166,0
+BTFX.US,D,20240611,000000,35.65,36.29,34.53,36.07,136237,0
+BTFX.US,D,20240612,000000,37.99,38.8654,35.84,36.09,67487,0
+BTFX.US,D,20240613,000000,36.7,36.78,34.68,35.07,51485,0
+BTFX.US,D,20240614,000000,35.89,35.89,33.38,33.87,81002,0
+BTFX.US,D,20240617,000000,33.99,35.72,33.34,35.11,81706,0
+BTFX.US,D,20240618,000000,33.08,33.6232,32.1801,32.5,60397,0
+BTFX.US,D,20240620,000000,33.59,33.64,32.661,33.21,60490,0
+BTFX.US,D,20240621,000000,31.72,32.42,31.57,32.34,34787,0
+BTFX.US,D,20240624,000000,29.36,29.73,27.06,27.34,117588,0
+BTFX.US,D,20240625,000000,29.2,30.11,28.95,29.82,108678,0
+BTFX.US,D,20240626,000000,29.4,29.82,28.63,28.83,68755,0
+BTFX.US,D,20240627,000000,29.34,30.1811,29.13,29.23,35437,0
+BTFX.US,D,20240628,000000,29.17,29.3191,28.6,28.65,31264,0
+BTFX.US,D,20240701,000000,29.75,30.0101,29.54,29.8,40001,0
+BTFX.US,D,20240702,000000,29.3256,29.54,28.3911,28.5,23623,0
+BTFX.US,D,20240703,000000,27.06,27.3,26.68,27.09,34673,0
+BTFX.US,D,20240705,000000,22.71,24.01,22.64,23.55,184388,0
+BTFX.US,D,20240708,000000,24.24,24.345,22.44,23.58,99907,0
+BTFX.US,D,20240709,000000,24.2,24.99,24.02,24.74,72087,0
+BTFX.US,D,20240710,000000,24.77,24.77,24.27,24.29,38454,0
+BTFX.US,D,20240711,000000,25.5,25.6,24.1,24.28,37846,0
+BTFX.US,D,20240712,000000,24.47,25.23,24.43,24.51,7651,0
+BTFX.US,D,20240715,000000,28.82,29.805,28.63,29.43,84546,0
+BTFX.US,D,20240716,000000,29.82,31.05,29.082,31,61932,0
+BTFX.US,D,20240717,000000,30.49,31.0389,29.68,30.42,76587,0
+BTFX.US,D,20240718,000000,30.67,30.8,29.24,29.4007,29644,0
+BTFX.US,D,20240719,000000,29.98,33.07,29.94,32.88,75329,0
+BTFX.US,D,20240722,000000,33.19,33.78,32.16,33.78,35376,0
+BTFX.US,D,20240723,000000,32.08,32.835,30.91,31.07,56095,0
+BTFX.US,D,20240724,000000,32.1,32.51,31.0301,31.12,29579,0
+BTFX.US,D,20240725,000000,29.82,30.44,28.941,30.1876,33847,0
+BTFX.US,D,20240726,000000,32.7,33.41,32.2145,33.33,31077,0
+BTFX.US,D,20240729,000000,34.89,34.89,31.84,32.41,58657,0
+BTFX.US,D,20240730,000000,31.68,31.71,30.7,30.96,21971,0
+BTFX.US,D,20240731,000000,31.45,31.78,30.08,30.35,68919,0
+BTFX.US,D,20240801,000000,29.79,29.97,27.5,28.47,46795,0
+BTFX.US,D,20240802,000000,29.96,30.51,27.725,27.8,23931,0
+BTFX.US,D,20240805,000000,16.44,21.57,16.3402,19.63,162950,0
+BTFX.US,D,20240806,000000,20.87,22.3494,20.45,22.1799,57030,0
+BTFX.US,D,20240807,000000,22.48,22.48,20.5,20.53,41247,0
+BTFX.US,D,20240808,000000,22.78,24.39,22.09,24.14,58037,0
+BTFX.US,D,20240809,000000,24.71,25.2984,24.18,25.11,37928,0
+BTFX.US,D,20240812,000000,23.96,24.77,22.89,23.59,31591,0
+BTFX.US,D,20240813,000000,23.51,25.6,23.51,25.11,10303,0
+BTFX.US,D,20240814,000000,25.06,25.06,23.38,23.47,22610,0
+BTFX.US,D,20240815,000000,23.71,24.1915,21.83,21.98,27518,0
+BTFX.US,D,20240816,000000,23.17,24.19,22.56,24.0588,30342,0
+BTFX.US,D,20240819,000000,23.27,23.61,22.85,23.43,58957,0
+BTFX.US,D,20240820,000000,24.69,24.9314,23.11,23.86,23615,0
+BTFX.US,D,20240821,000000,23.78,25.49,23.28,25.49,20500,0
+BTFX.US,D,20240822,000000,24.85,24.85,24.28,24.35,14957,0
+BTFX.US,D,20240823,000000,24.99,27.23,24.827,27.15,60580,0
+BTFX.US,D,20240826,000000,27.26,27.26,26.62,26.74,34889,0
+BTFX.US,D,20240827,000000,26.03,26.03,25.21,25.5559,28950,0
+BTFX.US,D,20240828,000000,23.87,23.87,22.25,23.04,40861,0
+BTFX.US,D,20240829,000000,24.08,24.81,23.21,23.29,16273,0
+BTFX.US,D,20240830,000000,23.51,23.55,22.2601,22.76,17841,0
+BTFX.US,D,20240903,000000,23.06,23.06,21.89,22.28,30769,0
+BTFX.US,D,20240904,000000,21.02,22.5276,20.8,22.24,23415,0
+BTFX.US,D,20240905,000000,21.19,21.55,20.48,20.72,52117,0
+BTFX.US,D,20240906,000000,21.25,21.25,18.6201,18.79,77636,0
+BTFX.US,D,20240909,000000,20.14,21.41,19.79,21.35,27830,0
+BTFX.US,D,20240910,000000,21.15,21.97,21.02,21.96,7999,0
+BTFX.US,D,20240911,000000,20.76,21.88,20.23,21.72,14429,0
+BTFX.US,D,20240912,000000,21.71,22.3,21.47,22.3,33084,0
+BTFX.US,D,20240913,000000,21.73,23.41,21.73,23.3,27832,0
+BTFX.US,D,20240916,000000,22.32,22.32,21.5,21.83,11261,0
+BTFX.US,D,20240917,000000,22.815,24.38,22.69,23.38,50211,0
+BTFX.US,D,20240918,000000,23.31,24.38,22.83,23.4,21271,0
+BTFX.US,D,20240919,000000,25.97,26.35,25.55,25.94,50770,0
+BTFX.US,D,20240920,000000,25.59,25.940825,25.3451,25.54,15722,0
+BTFX.US,D,20240923,000000,25.94,26.29,25.75,25.87,27656,0
+BTFX.US,D,20240924,000000,26.02,26.77,25.5805,26.77,30301,0
+BTFX.US,D,20240925,000000,26.185,26.47,25.67,25.76,21463,0
+BTFX.US,D,20240926,000000,26.75,27.78,26.5711,27.05,24241,0
+BTFX.US,D,20240927,000000,27.85,28.55,27.62,27.78,36315,0
+BTFX.US,D,20240930,000000,27.06,27.16,26.75,26.92,227238,0
+BTFX.US,D,20241001,000000,26.78,26.78,26.16,26.32,46711,0
+BTFX.US,D,20241002,000000,25.56,26.8683,24.95,25.04,23755,0
+BTFX.US,D,20241003,000000,25.3,25.79,24.9618,25.71,11765,0
+BTFX.US,D,20241004,000000,26.05,26.89,25.83,26.86,12286,0
+BTFX.US,D,20241007,000000,27.38,28.5,27.0655,27.68,21626,0
+BTFX.US,D,20241008,000000,27.1,27.1,26.4,26.62,39863,0
+BTFX.US,D,20241009,000000,26.17,26.76,25.5,25.52,11051,0
+BTFX.US,D,20241010,000000,25.54,25.54,23.77,24.4244,21145,0
+BTFX.US,D,20241011,000000,25.83,27.46,25.83,27.26,13129,0
+BTFX.US,D,20241014,000000,28.735,30.02,28.65,29.75,40377,0
+BTFX.US,D,20241015,000000,30.07,31.4068,29.17,30.69,31376,0
+BTFX.US,D,20241016,000000,31.39,31.7,30.9518,31.32,22562,0
+BTFX.US,D,20241017,000000,30.53,31.088,30.25,30.36,24646,0
+BTFX.US,D,20241018,000000,31.27,32.44,31.27,32.08,33397,0
+BTFX.US,D,20241021,000000,31.25,31.29,30.3,31.18,26016,0
+BTFX.US,D,20241022,000000,30.52,30.93,30.46,30.85,14169,0
+BTFX.US,D,20241023,000000,30.045,30.269,28.78,29.8564,22935,0
+BTFX.US,D,20241024,000000,30.9,31.59,30.7155,31.509,9468,0
+BTFX.US,D,20241025,000000,31.27,31.96,29.6,30.13,41947,0
+BTFX.US,D,20241028,000000,32.05,32.98,31.71,32.7,16410,0
+BTFX.US,D,20241029,000000,34.21,36.6,34,35.56,62425,0
+BTFX.US,D,20241030,000000,34.69,35.369,34.48,34.8,15546,0
+BTFX.US,D,20241031,000000,34.96,34.96,32.71,32.86,47521,0
+BTFX.US,D,20241101,000000,32.94,34.26,31.8,32.14,43534,0
+BTFX.US,D,20241104,000000,31.47,31.47,30.2,30.2754,16866,0
+BTFX.US,D,20241105,000000,32.17,33.11,31.66,32.176,47994,0
+BTFX.US,D,20241106,000000,36.73,38.732,36.0619,38.6394,85009,0
+BTFX.US,D,20241107,000000,37.27,39.18,36.96,38.87,95076,0
+BTFX.US,D,20241108,000000,38.37,39.5741,37.94,39.01,55786,0
+BTFX.US,D,20241111,000000,44.17,49.67,43.96,49.4088,129806,0
+BTFX.US,D,20241112,000000,48.35,52.7,47.3815,52.39,89838,0
+BTFX.US,D,20241113,000000,52.7403,56.48,52.0914,52.49,116842,0
+BTFX.US,D,20241114,000000,54.04,54.7189,49.565,49.7,123247,0
+BTFX.US,D,20241115,000000,51.71,54.3,49.99,54.3,62479,0
+BTFX.US,D,20241118,000000,53.1,55.43,52.02,54.2,49044,0
+BTFX.US,D,20241119,000000,54.32,57.39,53.96,55.63,96044,0
+BTFX.US,D,20241120,000000,57.9,58.44,56.275,57.68,77887,0
+BTFX.US,D,20241121,000000,61.01,63.16,59.28,62.13,55761,0
+BTFX.US,D,20241122,000000,61.23,64,58.99,63.29,51066,0
+BTFX.US,D,20241125,000000,60.74,60.86,57,57.625,79003,0
+BTFX.US,D,20241126,000000,54.12,57.2699,52.58,52.79,95654,0
+BTFX.US,D,20241127,000000,56.84,60.2399,56.83,59.32,89520,0
+BTFX.US,D,20241129,000000,60.51,62.42,60.06,60.06,17768,0
+BTFX.US,D,20241202,000000,58.3,60.25,56.1179,57.74,42864,0
+BTFX.US,D,20241203,000000,55.82,58.5182,55.56,57.72,15620,0
+BTFX.US,D,20241204,000000,58.6284,62.1556,56.61,62.01,24352,0
+BTFX.US,D,20241205,000000,66.61,67.79,60.28,61.58,70790,0
+BTFX.US,D,20241206,000000,62.13,65.2596,61.21,65.03,38495,0
+BTFX.US,D,20241209,000000,61.53,63.33,57.51005,57.73,39431,0
+BTFX.US,D,20241210,000000,59.32,60.14,55.6199,58.12,48257,0
+BTFX.US,D,20241211,000000,60.74,64.5,60.74,64.01,41668,0
+BTFX.US,D,20241212,000000,64.12,65.38,61.31,62.11,24713,0
+BTFX.US,D,20241213,000000,62.7046,64.5,62.4577,64.1595,22098,0
+BTFX.US,D,20241216,000000,67.55,71.85094,67.55,69.5,34766,0
+BTFX.US,D,20241217,000000,71.95,72.5251,69.4707,70.54,22902,0
+BTFX.US,D,20241218,000000,67.74,68,61.52,62.09,60405,0
+BTFX.US,D,20241219,000000,64.43,64.9196,56.12,56.85,134265,0
+BTFX.US,D,20241220,000000,55.22,58.5,55.22,56.83,52668,0
+BTFX.US,D,20241223,000000,55.75,55.75,52.1,52.715,40493,0
+BTFX.US,D,20241224,000000,57.05,59.77,56.9894,59.6,144843,0
+BTFX.US,D,20241226,000000,55.45,56.39,54.77,55.21,18019,0
+BTFX.US,D,20241227,000000,55.69,55.69,52.3001,53.73,11170,0
+BTFX.US,D,20241230,000000,51.92,53.71,49.98,53.4,43840,0
+BTFX.US,D,20241231,000000,55.14,55.42,52.39,52.39,12771,0
+BTFX.US,D,20250102,000000,55.99,57.49,55.49,56.97,12688,0
+BTFX.US,D,20250103,000000,56.33,58.942,56.33,58.17,12395,0
+BTFX.US,D,20250106,000000,59.6915,63.07,59.6915,62.74,17380,0
+BTFX.US,D,20250107,000000,60.63,60.7,54.72,55.14,30820,0
+BTFX.US,D,20250108,000000,54.31,54.31,50.75,52.24,21966,0
+BTFX.US,D,20250110,000000,52.75,54.26,50.47,53.15,18639,0
+BTFX.US,D,20250113,000000,48.75,51.9599,47,51.68,29125,0
+BTFX.US,D,20250114,000000,55.17,55.55,53.84,54.87,8352,0
+BTFX.US,D,20250115,000000,58.19,59.72,57.62,58.49,11960,0
+BTFX.US,D,20250116,000000,58.32,59.6416,55.93,59.34,12055,0
+BTFX.US,D,20250117,000000,60.48,61,59.86,60.55,87784,0
+BTFX.US,D,20250121,000000,60.86,63.3391,58.19,62.04,40008,0
+BTFX.US,D,20250122,000000,60.45,60.45,59,59.74,12926,0
+BTFX.US,D,20250123,000000,57.52,62.45,57.52,58.54,83605,0
+BTFX.US,D,20250124,000000,60.92,62.87,60.15,60.27,28996,0
+BTFX.US,D,20250127,000000,55.36,57.04,53.28,56.19,56135,0
+BTFX.US,D,20250128,000000,57.42,58.1072,55.9,55.9,27431,0
+BTFX.US,D,20250129,000000,57.08,59.6065,56.3184,59.31,11394,0
+BTFX.US,D,20250130,000000,60.12,61.3155,59.85,60.1,7837,0
+BTFX.US,D,20250131,000000,59.96,60.9575,55.885,55.91,10952,0
+BTFX.US,D,20250203,000000,48.38,56.67,48.38,55.69,43800,0
+BTFX.US,D,20250204,000000,53.32,54.9,52.04,52.79,26275,0
+BTFX.US,D,20250205,000000,52.8076,53.29,50.43,51.17,9477,0
+BTFX.US,D,20250206,000000,52.33,52.93,49.58,50.691,14308,0
+BTFX.US,D,20250207,000000,53.66,54.07,49.41,49.4395,16615,0
+BTFX.US,D,20250210,000000,51.62,51.63,50.88,51.15,4100,0
+BTFX.US,D,20250211,000000,50.53,50.7614,48.43,48.7472,5472,0
+BTFX.US,D,20250212,000000,48.23,50.94,48.23,50.7048,6333,0
+BTFX.US,D,20250213,000000,49.782,49.925,48.6601,49.8,5243,0
+BTFX.US,D,20250214,000000,50.27,52.4301,49.8368,50.83,6155,0
+BTFX.US,D,20250218,000000,50,50.11,46.7885,47.35,15600,0
+BTFX.US,D,20250219,000000,49.78,50,49.0929,49.46,9796,0
+BTFX.US,D,20250220,000000,51.29,52.2,50.24,51.8937,23018,0
+BTFX.US,D,20250221,000000,51.832,52.5285,47.75,47.85,11982,0
+BTFX.US,D,20250224,000000,48.51,48.61,46.93,47.01,6205,0
+BTFX.US,D,20250225,000000,42.01,42.02254,39.2,41.2,23197,0
+BTFX.US,D,20250226,000000,39.3,40.939,36.1111,37.64,21448,0
+BTFX.US,D,20250227,000000,39.1396,39.1396,36.24,36.79,14050,0
+BTFX.US,D,20250228,000000,35.54,37.95,35,37.54,13342,0
+BTFX.US,D,20250303,000000,45.4,45.4,38.4684,38.99,23931,0
+BTFX.US,D,20250304,000000,36.14,41.2335,35.09,39.89,51893,0
+BTFX.US,D,20250305,000000,42.52,43.19,40.908,43.19,13646,0
+BTFX.US,D,20250306,000000,42.5,43.634,40.94,41.7738,34489,0
+BTFX.US,D,20250307,000000,41.79,43.125,39.55,39.8,10795,0
+BTFX.US,D,20250310,000000,35.62,35.62,31.74,32.3669,13106,0
+BTFX.US,D,20250311,000000,34.6343,36.12,32.575,35.86,14110,0
+BTFX.US,D,20250312,000000,35.88,36.15,33.81,35.57,15226,0
+BTFX.US,D,20250313,000000,35.1,35.1,33.21,33.21,8246,0
+BTFX.US,D,20250314,000000,36.04,37.3699,35.43,36.85,8142,0
+BTFX.US,D,20250317,000000,35.09,36.945,35.0813,36.76,12817,0
+BTFX.US,D,20250318,000000,34.5,34.78,33.73,34.78,6731,0
+BTFX.US,D,20250319,000000,36.13,37.82,36.13,37.46,5916,0
+BTFX.US,D,20250320,000000,37.14,38.05,36.05,36.29,3426,0
+BTFX.US,D,20250324,000000,38.97,40.01,38.97,39.8,2522,0
+BTFX.US,D,20250325,000000,39.0602,39.67,39.0602,39.67,1323,0
+BTFX.US,D,20250326,000000,38.99,38.99,37.7,38.18,1811,0
+BTFX.US,D,20250327,000000,38.18,38.64,38.18,38.64,798,0
+BTFX.US,D,20250328,000000,37.02,37.02,35.49,35.49,4908,0
+BTFX.US,D,20250331,000000,35.04,35.41,34.77,35.092,9465,0
+BTFX.US,D,20250401,000000,35.56,36.1197,35.56,36.06,949,0
+BTFX.US,D,20250402,000000,35.82,37.9,35.745,37.78,9836,0
+BTFX.US,D,20250403,000000,33.36,33.62,33.122054,33.34,13028,0
+BTFX.US,D,20250404,000000,34.06,35.42,33.4,35.02,12880,0
+BTFX.US,D,20250407,000000,28.9,32.54,28.233,30.01,18792,0
+BTFX.US,D,20250408,000000,31.5164,31.5799,28.8,28.9616,22764,0
+BTFX.US,D,20250409,000000,29.38,33.4496,29.38,33.35,24171,0
+BTFX.US,D,20250410,000000,32.09,32.09,30.534,31.0568,4352,0
+BTFX.US,D,20250411,000000,33.619,34.5,33.319,34.3466,3425,0
+BTFX.US,D,20250414,000000,35.06,35.889,34.469,35.14,2944,0
+BTFX.US,D,20250415,000000,35.9,35.9,34.36,34.3898,2417,0
+BTFX.US,D,20250416,000000,34.24,35.5,33.8,34.7068,6543,0
+BTFX.US,D,20250417,000000,35.229,35.58,35.0141,35.1283,4758,0
+BTFX.US,D,20250421,000000,36.98,37.975,36.93,37.1131,7136,0
+BTFX.US,D,20250422,000000,38.98,40.7,38.98,40.5425,11147,0
+BTFX.US,D,20250423,000000,42.65,43.13,40.91,42.23,10364,0
+BTFX.US,D,20250424,000000,41.57,42.43,41.57,42.32,5026,0
+BTFX.US,D,20250425,000000,44.04,44.335,43.3305,43.8917,8142,0
+BTFX.US,D,20250428,000000,43.59,43.59,42.2356,43.24,2729,0
+BTFX.US,D,20250429,000000,43.48,43.8585,43.295,43.7609,1258,0
+BTFX.US,D,20250430,000000,42.88,42.9857,41.781,42.5616,3725,0
+BTFX.US,D,20250501,000000,45.05,45.5,44.73,44.74,9768,0
+BTFX.US,D,20250502,000000,45.16,45.657,44.94,45.03,4172,0
+BTFX.US,D,20250505,000000,42.09,42.47,42.09,42.47,2692,0
+BTFX.US,D,20250506,000000,42.14,43.14,42.14,43.1227,6193,0
+BTFX.US,D,20250507,000000,44.66,44.8982,44.14,44.18,3427,0
+BTFX.US,D,20250508,000000,47.25,48.87,47.04,48.87,5911,0
+BTFX.US,D,20250509,000000,50.42,51.08,50.06,50.62,4048,0
+BTFX.US,D,20250512,000000,51.46,51.64,49.15,49.15,7863,0
+BTFX.US,D,20250513,000000,50.789,52.1163,50.65,52.1163,3760,0
+BTFX.US,D,20250514,000000,51.37,51.49,50.301,50.53,3609,0
+BTFX.US,D,20250515,000000,49.55,50.74,49.55,50.4,1621,0
+BTFX.US,D,20250516,000000,51.13,51.3058,51.13,51.3058,1953,0
+BTFX.US,D,20250519,000000,49.84,52.6826,49.84,52.6826,6801,0
+BTFX.US,D,20250520,000000,51.59,54.19,51.5116,54.17,4593,0
+BTFX.US,D,20250521,000000,53.725,56.859,53.6595,55.8068,10217,0
+BTFX.US,D,20250522,000000,58.73,59.1286,57.69,58.2302,17582,0
+BTFX.US,D,20250523,000000,56.05,56.58,55.3,55.65,2448,0
+BTFX.US,D,20250527,000000,57.13,57.33,56.4,56.7502,7878,0
+BTFX.US,D,20250528,000000,54.851,54.851,53.68,53.68,3337,0
+BTFX.US,D,20250529,000000,55.16,55.16,52.331,52.37,11813,0
+BTFX.US,D,20250530,000000,52.22,52.22,50.383,51.1238,1513,0
+BTFX.US,D,20250602,000000,50.52,50.96,50.52,50.93,13766,0
+BTFX.US,D,20250603,000000,51.91,53.26,51.65,52.7438,2582,0
+BTFX.US,D,20250604,000000,51.36,51.98,51.18,51.32,4685,0
+BTFX.US,D,20250605,000000,52,52,48.125,48.3365,8405,0
+BTFX.US,D,20250606,000000,50.41,51.55,50.41,50.5991,8181,0
+BTFX.US,D,20250609,000000,53.715,54.85,53.5475,54.8219,1741,0
+BTFX.US,D,20250610,000000,56.02,56.02,54.5,55.6609,5737,0
+BTFX.US,D,20250611,000000,56.54,56.54,54.85,54.85,8869,0
+BTFX.US,D,20250612,000000,52.72,53.76,52.72,52.78,5519,0
+BTFX.US,D,20250613,000000,51.23,51.91,50.34,51.14,8221,0
+BTFX.US,D,20250616,000000,52.5421,54.65,52.5421,54.4837,3643,0
+BTFX.US,D,20250617,000000,51.45,51.45,49.435,50.48,6293,0
+BTFX.US,D,20250618,000000,50,50.32,49.55,49.55,4619,0
+BTFX.US,D,20250620,000000,51.88,51.88,48.5,49.1493,3104,0
+BTFX.US,D,20250623,000000,47.1,49.0019,45.89,49.0019,10827,0
+BTFX.US,D,20250624,000000,50.94,51.79,50.799,51.223,9439,0
+BTFX.US,D,20250625,000000,53.21,53.621,52.42,53.2685,3419,0
+BTFX.US,D,20250626,000000,52.48,53.0726,52.48,53.0726,2310,0
+BTFX.US,D,20250627,000000,52.06,52.851,52.035,52.16,1914,0
+BTFX.US,D,20250630,000000,52.97,52.97,52.1815,52.7606,3718,0
+BTFX.US,D,20250701,000000,52.39,52.39,51.8129,51.8129,5464,0
+BTFX.US,D,20250702,000000,53.92,56.1727,53.92,56.1727,10021,0
+BTFX.US,D,20250703,000000,56.02,57.014,55.54,55.72,4439,0
+BTFX.US,D,20250707,000000,54.4601,54.86,54,54.366,6639,0
+BTFX.US,D,20250708,000000,55.15,55.49,54.62,55.0667,12429,0
+BTFX.US,D,20250709,000000,55.93,58.116,54.9313,58.103,9787,0
+BTFX.US,D,20250710,000000,57.541,60.0663,57.541,59.67,4642,0
+BTFX.US,D,20250711,000000,64.07,64.68,63.0715,64.616,10445,0
+BTFX.US,D,20250714,000000,68.61,68.799,65.96,66.4755,24444,0
+BTFX.US,D,20250715,000000,64.0499,64.98,62,62.6,14702,0
+BTFX.US,D,20250716,000000,65.31,66.11,64.77,65.7371,6360,0
+BTFX.US,D,20250717,000000,64.22,66.4688,64.17,65.3982,9958,0
+BTFX.US,D,20250718,000000,65.09,65.65,63.3011,63.4887,13145,0
+BTFX.US,D,20250721,000000,64.42,65.31,62.67,62.7768,8889,0
+BTFX.US,D,20250722,000000,65.51,65.5721,63.845,65.5721,2461,0
+BTFX.US,D,20250723,000000,64.26,64.61,63.3599,64.5238,5797,0
+BTFX.US,D,20250724,000000,64.98,65.57,63.96,65.1422,1766,0
+BTFX.US,D,20250725,000000,62,62.83,61.1,62.7004,11500,0
+BTFX.US,D,20250728,000000,64.59,65.31,63.3101,63.8483,12286,0
+BTFX.US,D,20250729,000000,64.88,64.88,62.95,63.1547,7665,0
+BTFX.US,D,20250730,000000,63.55,64.365,61.49,62.4231,3750,0
+BTFX.US,D,20250731,000000,63.71,64.38,62.1938,62.1938,4863,0
+BTFX.US,D,20250801,000000,60.84,60.89,58.1394,58.1394,5959,0
+BTFX.US,D,20250804,000000,59.5401,60.6,59.5401,59.8318,3418,0
+BTFX.US,D,20250805,000000,59.4036,59.41,57.63,58.7013,1899,0
+BTFX.US,D,20250806,000000,59.0915,60.5,59.0915,60.3197,1795,0
+BTFX.US,D,20250807,000000,61.5,62.7674,61.3409,62.7674,4920,0
+BTFX.US,D,20250808,000000,61.85,61.85,61.4648,61.4648,1717,0
+BTFX.US,D,20250811,000000,64.85,65.431,63.81,64.0531,9543,0
+BTFX.US,D,20250812,000000,63.79,65.1676,63.79,64.8053,5494,0
+BTFX.US,D,20250813,000000,65.8,68.39,65.4616,68.3087,9753,0
+BTFX.US,D,20250814,000000,63.07,64.1,62,62.8521,6186,0
+BTFX.US,D,20250815,000000,63.38,63.38,61.5508,61.5866,8074,0
+BTFX.US,D,20250818,000000,59.75,60.92,59.51,60.8851,5223,0
+BTFX.US,D,20250819,000000,59.31,59.31,57,57.4135,7595,0
+BTFX.US,D,20250820,000000,57,58.6431,56.73,58.6431,3869,0
+BTFX.US,D,20250821,000000,57.945,58.11,56.27,56.383,2450,0
+BTFX.US,D,20250822,000000,58.4801,61.47,58.4801,60.9645,22335,0
+BTFX.US,D,20250825,000000,55.76,57,54.8,54.8238,12357,0
+BTFX.US,D,20250826,000000,53.95,55.158,53.7,55.158,15558,0
+BTFX.US,D,20250827,000000,55.52,56.38,55.4,56.0584,4498,0
+BTFX.US,D,20250828,000000,56.94,57.13,55.9057,55.9057,20362,0
+BTFX.US,D,20250829,000000,53.61,53.7,52,52.0516,43156,0
+BTFX.US,D,20250902,000000,53.22,55.05,53.22,54.4391,8351,0
+BTFX.US,D,20250903,000000,55.3161,55.85,55.3161,55.8337,1514,0
+BTFX.US,D,20250904,000000,54.39,54.39,53.2264,53.3538,4690,0
+BTFX.US,D,20250905,000000,54.25,54.9376,54.24,54.9376,1801,0
+BTFX.US,D,20250908,000000,55.4,55.99,55.4,55.4459,2025,0
+BTFX.US,D,20250909,000000,56.3,56.3,54.11,54.7469,13873,0
+BTFX.US,D,20250910,000000,57.04,57.65,56.48,56.8611,24260,0
+BTFX.US,D,20250911,000000,58.05,58.05,57.59,57.8384,23398,0
+BTFX.US,D,20250912,000000,58.29,60.1862,58.13,60.1862,4907,0
+BTFX.US,D,20250915,000000,58.1914,58.86,57.655,58.4512,11944,0
+BTFX.US,D,20250916,000000,58.65,60.09,58.1,59.9865,24408,0
+BTFX.US,D,20250917,000000,59.081,59.15,58.175,58.683,4468,0
+BTFX.US,D,20250918,000000,60.64,60.97,60.236,60.5447,4689,0
+BTFX.US,D,20250919,000000,59.051,59.4089,58.0903,58.0903,3891,0
+BTFX.US,D,20250922,000000,55.8,56.16,54.862,55.0588,5182,0
+BTFX.US,D,20250923,000000,55.8899,56.051,54.48,54.5096,3970,0
+BTFX.US,D,20250924,000000,55.86,56.61,55.86,56.2244,7213,0
+BTFX.US,D,20250925,000000,54.44,54.44,51.485,52.1217,14865,0
+BTFX.US,D,20250926,000000,51.79,52.135,51.5,51.8011,13243,0
+BTFX.US,D,20250929,000000,54.9,57,54.73,56.9706,8590,0
+BTFX.US,D,20250930,000000,56.64,57.05,56.32,56.9669,7674,0
+BTFX.US,D,20251001,000000,57.93,58.2255,57.71,58.1165,5823,0
+BTFX.US,D,20251002,000000,60.01,61.77,59.76,61.6176,7950,0
+BTFX.US,D,20251003,000000,61.54,64.71,61.04,63.4344,15840,0
+BTFX.US,D,20251006,000000,65.58,66.9,65.17,66.1225,17645,0
+BTFX.US,D,20251007,000000,65.69,65.69,61.69,62.0721,11170,0
+BTFX.US,D,20251008,000000,63.55,64.31,63.075,63.7758,3690,0
+BTFX.US,D,20251009,000000,63.82,63.83,60.8399,61.2398,11102,0
+BTFX.US,D,20251010,000000,62.42,62.42,56.22,56.7063,33558,0
+BTFX.US,D,20251013,000000,54.49,56.0274,54.2,56.0274,19251,0
+BTFX.US,D,20251014,000000,51.1,53.529,50.5,52.85,27637,0
+BTFX.US,D,20251015,000000,51.83,52.438,50.54,51.4525,13280,0
+BTFX.US,D,20251016,000000,51.3,51.3,48.27,48.6701,32341,0
+BTFX.US,D,20251017,000000,46.28,47.56,45.6353,47.0628,14628,0
+BTFX.US,D,20251020,000000,50.7905,51.27,50.3606,50.9237,11099,0
+BTFX.US,D,20251021,000000,50.13,53,50.13,51.8507,12517,0
+BTFX.US,D,20251022,000000,48.45,48.87,48,48.0203,9929,0
+BTFX.US,D,20251023,000000,50.29,50.29,49.75,50.2102,1313,0
+BTFX.US,D,20251024,000000,50.7,50.79,50,50.4422,6317,0
+BTFX.US,D,20251027,000000,54.33,55.09,54.0218,54.3521,11939,0
+BTFX.US,D,20251028,000000,54.42,54.9,53.0693,53.0693,4727,0
+BTFX.US,D,20251029,000000,52.215,52.215,49.76,50.2368,5197,0
+BTFX.US,D,20251030,000000,47.7,47.95,46.485,46.485,52893,0
+BTFX.US,D,20251031,000000,49.18,50.13,48.845,49.3868,39359,0
+BTFX.US,D,20251103,000000,46.39,47.43,45.705,46.4191,12299,0
+BTFX.US,D,20251104,000000,43.93,44.85,41.04,41.3471,11041,0
+BTFX.US,D,20251105,000000,43.75,44.32,43.71,43.9563,2213,0
+BTFX.US,D,20251106,000000,42.615,42.95,41.395,41.437,2299,0
+BTFX.US,D,20251107,000000,40.8,43.76,40.28,43.7235,6341,0
+BTFX.US,D,20251110,000000,45.87,45.87,44.71,45.6172,2364,0
+BTFX.US,D,20251111,000000,44.05,44.05,42.7872,42.7872,1276,0
+BTFX.US,D,20251112,000000,44.3985,44.3985,41.59,41.7402,2908,0
+BTFX.US,D,20251113,000000,41.62,41.62,38.76,38.8134,4234,0
+BTFX.US,D,20251114,000000,36.66,37.89,35.84,35.8541,17582,0
+BTFX.US,D,20251117,000000,35.79,36.923696,33.75,34.0735,9610,0
+BTFX.US,D,20251118,000000,33.97,35.23,33.75,34.7834,12938,0
+BTFX.US,D,20251119,000000,33.6,33.96,31.72,32.3542,12412,0
+BTFX.US,D,20251120,000000,33.819,33.819,29.9099,30.124,20848,0
+BTFX.US,D,20251121,000000,28.27,29.3,27.38,28.8628,23958,0
+BTFX.US,D,20251124,000000,29.81,31.9927,29.3398,31.9927,16804,0
+BTFX.US,D,20251125,000000,30.55,31.01,29.93,30.7622,5997,0
+BTFX.US,D,20251126,000000,30.71,32.54,30.59,32.4923,10546,0
+BTFX.US,D,20251128,000000,34.85,34.85,33.0354,33.0354,28048,0
+BTFX.US,D,20251201,000000,29.76,29.9762,28.0585,29.1452,18670,0
+BTFX.US,D,20251202,000000,31.26,33.5699,31.147,32.8906,7023,0
+BTFX.US,D,20251203,000000,33.87,34.6,33.6578,34.1329,3648,0
+BTFX.US,D,20251204,000000,33.785,33.96,33.27,33.8374,3950,0
+BTFX.US,D,20251205,000000,32.33,32.91,30.749,31.4889,6171,0
+BTFX.US,D,20251208,000000,32.94,32.94,31.78,32.4457,6734,0
+BTFX.US,D,20251209,000000,32.12,35.1572,32.11,34.1177,11319,0
+BTFX.US,D,20251210,000000,33.36,34.78,33.26,33.71,4279,0
+BTFX.US,D,20251211,000000,32.36,33.75,32.36,33.7131,9152,0
+BTFX.US,D,20251212,000000,33.77,33.77,33.65,33.7343,6913,0
+BTFX.US,D,20251215,000000,33.69,33.77,33.68,33.7109,9805,0

daily/us/nasdaq etfs/btgd.us.txt ADDED Viewed

	@@ -0,0 +1,334 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTGD.US,D,20241018,000000,20.58,21.0337,20.51,20.9228,36109,0
+BTGD.US,D,20241021,000000,20.89,20.9,20.33,20.6171,41571,0
+BTGD.US,D,20241022,000000,20.62,20.7299,20.4501,20.7142,33795,0
+BTGD.US,D,20241023,000000,20.51,20.51,19.8,20.1196,22641,0
+BTGD.US,D,20241024,000000,20.74,20.9,20.44,20.87,34307,0
+BTGD.US,D,20241025,000000,20.7,21,20.21,20.41,15539,0
+BTGD.US,D,20241028,000000,21.11,21.39,21,21.34,28305,0
+BTGD.US,D,20241029,000000,21.91,22.77,21.85,22.47,53045,0
+BTGD.US,D,20241030,000000,22.47,22.47,22.1899,22.34,55565,0
+BTGD.US,D,20241031,000000,22.33,22.33,21.32,21.38,37032,0
+BTGD.US,D,20241101,000000,21.48,21.86,20.92,21.01,16476,0
+BTGD.US,D,20241104,000000,21,21,20.5,20.51,68951,0
+BTGD.US,D,20241105,000000,21,21.39,20.97,21.16,41535,0
+BTGD.US,D,20241106,000000,22.04,22.64,21.75,22.6,52524,0
+BTGD.US,D,20241107,000000,22.58,23.185,22.34,23.07,100019,0
+BTGD.US,D,20241108,000000,23.07,23.11,22.68,22.95,119255,0
+BTGD.US,D,20241111,000000,24,25.61,23.92,25.43,86473,0
+BTGD.US,D,20241112,000000,25.43,26.04,24.87,25.95,51515,0
+BTGD.US,D,20241113,000000,26.24,27.08,25.62,25.75,60609,0
+BTGD.US,D,20241114,000000,26.02,26.19,25.02,25.06,30469,0
+BTGD.US,D,20241115,000000,25.25,26.07,25.18,26.07,41090,0
+BTGD.US,D,20241118,000000,26.2,26.889,26.028,26.61,36705,0
+BTGD.US,D,20241119,000000,26.83,27.56,26.74,27.14,33268,0
+BTGD.US,D,20241120,000000,27.85,27.9884,27.45,27.8,51713,0
+BTGD.US,D,20241121,000000,28.86,29.2798,28.4215,29.14,80440,0
+BTGD.US,D,20241122,000000,29.14,29.9002,29,29.74,77838,0
+BTGD.US,D,20241125,000000,28.76,28.76,27.37,27.52,122929,0
+BTGD.US,D,20241126,000000,27,27.47,26.3,26.39,98044,0
+BTGD.US,D,20241127,000000,27.7,28.29,27.58,28.06,54179,0
+BTGD.US,D,20241129,000000,28.52,28.92,28.4301,28.45,37910,0
+BTGD.US,D,20241202,000000,27.99,28.29,27.3599,27.67,46347,0
+BTGD.US,D,20241203,000000,27.6,27.86,27.2408,27.68,35419,0
+BTGD.US,D,20241204,000000,27.93,28.86,27.5601,28.85,25853,0
+BTGD.US,D,20241205,000000,29.91,30.1,28.35,28.52,57041,0
+BTGD.US,D,20241206,000000,28.67,29.52,28.5006,29.35,36712,0
+BTGD.US,D,20241209,000000,29.02,29.41,28,28,44272,0
+BTGD.US,D,20241210,000000,28.57,29.085,27.9249,28.58,40201,0
+BTGD.US,D,20241211,000000,29.54,30.5889,29.35,30.42,71049,0
+BTGD.US,D,20241212,000000,30.09,30.1,29.1709,29.28,62817,0
+BTGD.US,D,20241213,000000,29.28,29.61,29.09,29.47,29814,0
+BTGD.US,D,20241216,000000,30.38,31.325,30.34,30.83,87315,0
+BTGD.US,D,20241217,000000,31.16,31.34,30.5,30.77,61354,0
+BTGD.US,D,20241218,000000,30.32,30.32,28.17,28.43,99746,0
+BTGD.US,D,20241219,000000,28.96,29.02,27.05,27.2,71343,0
+BTGD.US,D,20241220,000000,27.02,27.9517,27.02,27.54,57403,0
+BTGD.US,D,20241223,000000,27.15,27.15,26.17,26.33,48238,0
+BTGD.US,D,20241224,000000,27.37,28.19,27.34,28.14,84775,0
+BTGD.US,D,20241226,000000,27.3,27.4943,27.0815,27.4,26767,0
+BTGD.US,D,20241227,000000,27.4,27.4,26.28,26.68,95257,0
+BTGD.US,D,20241230,000000,26.18,26.6,25.49,26.48,27291,0
+BTGD.US,D,20241231,000000,26.68,27,26.31,26.36,20083,0
+BTGD.US,D,20250102,000000,27.39,28,27.39,27.85,36456,0
+BTGD.US,D,20250103,000000,27.68,28.0959,27.59,27.94,24674,0
+BTGD.US,D,20250106,000000,28,29.14,27.9,28.96,42461,0
+BTGD.US,D,20250107,000000,28.88,28.88,27.32,27.45,26888,0
+BTGD.US,D,20250108,000000,27.21,27.46,26.51,26.86,38761,0
+BTGD.US,D,20250110,000000,27.45,27.81,26.9,27.48,35706,0
+BTGD.US,D,20250113,000000,26.12,26.76,25.73,26.76,47689,0
+BTGD.US,D,20250114,000000,27.39,27.86,27.2945,27.64,25482,0
+BTGD.US,D,20250115,000000,28.65,29.155276,28.5405,28.97,20315,0
+BTGD.US,D,20250116,000000,28.97,29.48,28.55,29.41,20388,0
+BTGD.US,D,20250117,000000,29.49,30.951,29.49,30.58,48880,0
+BTGD.US,D,20250121,000000,30.8,31.5598,30.23,31.17,45605,0
+BTGD.US,D,20250122,000000,30.9,30.9,30.58449,30.75,24376,0
+BTGD.US,D,20250123,000000,30.04,31.33,29.87,30.4,40256,0
+BTGD.US,D,20250124,000000,31.26,31.72,31.04,31.04,51431,0
+BTGD.US,D,20250127,000000,29.52,29.96,28.8,29.67,111570,0
+BTGD.US,D,20250128,000000,30.15,30.51,29.88,29.99,67047,0
+BTGD.US,D,20250129,000000,30.17,30.8236,29.76,30.69,28572,0
+BTGD.US,D,20250130,000000,31.4,31.85,31.4,31.49,36441,0
+BTGD.US,D,20250131,000000,31.38,31.84,30.16,30.23,87300,0
+BTGD.US,D,20250203,000000,28.45,30.65,28.45,30.4,85178,0
+BTGD.US,D,20250204,000000,30,30.33,29.66,29.83,40528,0
+BTGD.US,D,20250205,000000,29.89,30.109,29.285,29.43,25147,0
+BTGD.US,D,20250206,000000,29.81,29.872,28.93,29.36,32049,0
+BTGD.US,D,20250207,000000,30.3,30.54,28.99,29.03,37566,0
+BTGD.US,D,20250210,000000,30.11,30.11,29.835,30.09,32632,0
+BTGD.US,D,20250211,000000,29.73,29.9,29.11,29.19,35317,0
+BTGD.US,D,20250212,000000,29,30.03,28.9,29.78,31614,0
+BTGD.US,D,20250213,000000,29.7,29.9083,29.44,29.82,35589,0
+BTGD.US,D,20250214,000000,29.79,30.1696,29.48,29.57,33754,0
+BTGD.US,D,20250218,000000,29.61,29.8,28.88,29.16,55503,0
+BTGD.US,D,20250219,000000,29.77,29.89,29.42,29.75,25212,0
+BTGD.US,D,20250220,000000,30.13,30.58,30.004,30.5,45305,0
+BTGD.US,D,20250221,000000,30.76,30.76,29.25,29.25,33559,0
+BTGD.US,D,20250224,000000,29.49,29.62,29,29.16,39057,0
+BTGD.US,D,20250225,000000,27.41,27.58,26.1759,27,118728,0
+BTGD.US,D,20250226,000000,26.16,26.97,25.2,25.83,39861,0
+BTGD.US,D,20250227,000000,26.1,26.13,24.97,25.1,31271,0
+BTGD.US,D,20250228,000000,24.39,25.3935,24.31,25.17,51745,0
+BTGD.US,D,20250303,000000,28.18,28.18,25.91,26.07,55467,0
+BTGD.US,D,20250304,000000,25.4,27.21,24.859,26.58,50503,0
+BTGD.US,D,20250305,000000,27.39,27.8,26.95,27.77,35709,0
+BTGD.US,D,20250306,000000,27.73,27.9,26.949,27.17,20475,0
+BTGD.US,D,20250307,000000,27.13,27.93,26.48,26.48,20122,0
+BTGD.US,D,20250310,000000,25.2,25.32,23.42,23.74,27359,0
+BTGD.US,D,20250311,000000,24.65,25.44,24.26,25.3,12373,0
+BTGD.US,D,20250312,000000,25.38,25.43,24.8,25.34,8856,0
+BTGD.US,D,20250313,000000,25.37,25.5,24.99,25.05,15077,0
+BTGD.US,D,20250314,000000,26.04,26.5832,25.94,26.45,7392,0
+BTGD.US,D,20250317,000000,25.81,26.53,25.81,26.45,14108,0
+BTGD.US,D,20250318,000000,26.05,26.1,25.69,26.03,5496,0
+BTGD.US,D,20250319,000000,26.505,27.3396,26.505,27.21,16263,0
+BTGD.US,D,20250320,000000,26.92,27.4208,26.52,26.8,12033,0
+BTGD.US,D,20250321,000000,26.41,26.5017,26.13,26.41,8070,0
+BTGD.US,D,20250324,000000,27.54,27.94,27.53,27.68,18589,0
+BTGD.US,D,20250325,000000,27.41,27.85,27.41,27.72,18342,0
+BTGD.US,D,20250326,000000,27.72,27.72,27.05,27.29,19558,0
+BTGD.US,D,20250327,000000,27.4,27.905,27.27,27.8,12039,0
+BTGD.US,D,20250328,000000,27.66,27.66,26.803,26.93,11680,0
+BTGD.US,D,20250331,000000,26.74,27.2,26.54,26.81,11324,0
+BTGD.US,D,20250401,000000,27.12,27.77,27.12,27.59,8994,0
+BTGD.US,D,20250402,000000,27.51,28.5302,27.51,28.36,13192,0
+BTGD.US,D,20250403,000000,26.32,26.5781,26.17,26.41,23700,0
+BTGD.US,D,20250404,000000,26.32,26.51,25.76,26.42,27189,0
+BTGD.US,D,20250407,000000,24.01,25.06,23.655,23.96,31891,0
+BTGD.US,D,20250408,000000,25,25,23.47,23.67,14150,0
+BTGD.US,D,20250409,000000,24.54,26.355,24.51,26.25,27586,0
+BTGD.US,D,20250410,000000,26.28,26.5,25.6086,26.07,17743,0
+BTGD.US,D,20250411,000000,27.42,28.0094,27.1352,27.96,24622,0
+BTGD.US,D,20250414,000000,28.1,28.39,27.5701,28.06,13855,0
+BTGD.US,D,20250415,000000,28.25,28.6,27.76,27.87,19220,0
+BTGD.US,D,20250416,000000,28.1771,29.26,28.1771,28.99,50801,0
+BTGD.US,D,20250417,000000,28.99,29.18,28.47,28.96,24017,0
+BTGD.US,D,20250421,000000,30.4,31.1361,30.18,30.68,120713,0
+BTGD.US,D,20250422,000000,31.78,32.24,31.56,31.76,43877,0
+BTGD.US,D,20250423,000000,31.98,31.98,30.928,31.47,121668,0
+BTGD.US,D,20250424,000000,31.8,32.18,31.4875,32.02,25718,0
+BTGD.US,D,20250425,000000,31.45,32.52,31.33,32.49,81822,0
+BTGD.US,D,20250428,000000,32.16,32.68,31.89,32.68,41185,0
+BTGD.US,D,20250429,000000,32.24,32.5,32.21,32.48,17689,0
+BTGD.US,D,20250430,000000,31.94,32.05,31.6,31.86,41060,0
+BTGD.US,D,20250501,000000,32.04,32.3099,31.6533,31.91,33596,0
+BTGD.US,D,20250502,000000,32.41,32.7,32.01,32.01,16535,0
+BTGD.US,D,20250505,000000,31.92,32.32,31.72,32.04,34163,0
+BTGD.US,D,20250506,000000,32.5,33.3,32.43,33.3,33445,0
+BTGD.US,D,20250507,000000,33.6,33.81,33.16,33.23,20174,0
+BTGD.US,D,20250508,000000,34.25,34.67,34.11,34.21,43048,0
+BTGD.US,D,20250509,000000,35.12,35.49,35.017,35.17,67691,0
+BTGD.US,D,20250512,000000,34.58,34.695,33.2355,33.62,89498,0
+BTGD.US,D,20250513,000000,33.95,34.86,33.95,34.85,26108,0
+BTGD.US,D,20250514,000000,34.28,34.3399,33.4,33.54,33225,0
+BTGD.US,D,20250515,000000,33.49,34.26,33.23,34.01,26776,0
+BTGD.US,D,20250516,000000,33.97,33.99,33.5,33.95,22361,0
+BTGD.US,D,20250519,000000,33.75,34.85,33.75,34.85,32484,0
+BTGD.US,D,20250520,000000,34.85,36.04,34.5,35.95,17414,0
+BTGD.US,D,20250521,000000,36.01,37.025,35.9631,36.8,38146,0
+BTGD.US,D,20250522,000000,37.71,37.92,37.11,37.54,86200,0
+BTGD.US,D,20250523,000000,37.53,37.86,37.15,37.17,49733,0
+BTGD.US,D,20250527,000000,37.17,37.345,36.66,36.96,52523,0
+BTGD.US,D,20250528,000000,36.93,36.93,35.83,35.83,40593,0
+BTGD.US,D,20250529,000000,36.92,36.92,35.56,35.74,31475,0
+BTGD.US,D,20250530,000000,35.34,35.57,34.73,34.93,28573,0
+BTGD.US,D,20250602,000000,35.41,35.94,35.35,35.94,75210,0
+BTGD.US,D,20250603,000000,36.01,36.41,35.6701,36.26,21438,0
+BTGD.US,D,20250604,000000,35.83,36.2095,35.4805,35.99,17410,0
+BTGD.US,D,20250605,000000,36.34,36.34,34.5501,34.72,61309,0
+BTGD.US,D,20250606,000000,35.35,35.59,34.98,35.02,17773,0
+BTGD.US,D,20250609,000000,36.2,36.78,36.0801,36.66,41624,0
+BTGD.US,D,20250610,000000,37.17,37.36,36.6,36.96,30909,0
+BTGD.US,D,20250611,000000,37.2,37.42,36.75,36.95,27824,0
+BTGD.US,D,20250612,000000,36.71,37.08,36.6275,36.69,16239,0
+BTGD.US,D,20250613,000000,36.7,36.78,36.3,36.6,21306,0
+BTGD.US,D,20250616,000000,36.95,37.37,36.72,37.33,29821,0
+BTGD.US,D,20250617,000000,36.33,36.37,35.4378,35.91,23373,0
+BTGD.US,D,20250618,000000,35.75,36.05,35.38,35.38,106222,0
+BTGD.US,D,20250620,000000,36.02,36.08,34.87,35.13,28099,0
+BTGD.US,D,20250623,000000,34.85,35.26,34.208,35.24,36398,0
+BTGD.US,D,20250624,000000,35.105,35.7,34.96,35.47,26366,0
+BTGD.US,D,20250625,000000,36.105,36.36,35.9012,36.25,35807,0
+BTGD.US,D,20250626,000000,36.24,36.24,35.79,36.2,23785,0
+BTGD.US,D,20250627,000000,35.11,35.55,35.06,35.25,22395,0
+BTGD.US,D,20250630,000000,35.6,35.87,35.3501,35.83,33203,0
+BTGD.US,D,20250701,000000,35.88,36.13,35.37,35.5,27390,0
+BTGD.US,D,20250702,000000,36.14,37.18,36.13,37.05,18934,0
+BTGD.US,D,20250703,000000,37.05,37.21,36.6445,36.7,20947,0
+BTGD.US,D,20250707,000000,36.4,36.49,35.9472,36.26,31960,0
+BTGD.US,D,20250708,000000,36.39,36.46,35.9,36.1,13550,0
+BTGD.US,D,20250709,000000,36.25,37.36,36.1113,37.36,23031,0
+BTGD.US,D,20250710,000000,37.33,38.0681,36.918,37.88,35353,0
+BTGD.US,D,20250711,000000,39.78,40,39.38,39.9,73696,0
+BTGD.US,D,20250714,000000,41.14,41.24,40.16,40.28,49169,0
+BTGD.US,D,20250715,000000,40.06,40.06,38.86,39.1,35627,0
+BTGD.US,D,20250716,000000,39.9,40.5479,39.5,40.195,38472,0
+BTGD.US,D,20250717,000000,39.77,40.23,39.24,39.903,47261,0
+BTGD.US,D,20250718,000000,40.03,40.25,39.42,39.4276,65311,0
+BTGD.US,D,20250721,000000,40.49,40.75,39.8517,39.8745,50998,0
+BTGD.US,D,20250722,000000,40.79,41.49,40.42,41.1708,67341,0
+BTGD.US,D,20250723,000000,40.6,40.6,39.93,40.46,98746,0
+BTGD.US,D,20250724,000000,40.2,40.4,40,40.275,36271,0
+BTGD.US,D,20250725,000000,39.3,39.3,38.33,39.0332,69088,0
+BTGD.US,D,20250728,000000,39.35,39.53,38.81,39.1075,48457,0
+BTGD.US,D,20250729,000000,39.48,39.54,38.7644,38.96,25599,0
+BTGD.US,D,20250730,000000,38.96,39.2,37.8678,38.1483,39282,0
+BTGD.US,D,20250731,000000,38.98,39.085,38.23,38.3437,21434,0
+BTGD.US,D,20250801,000000,38.58,38.58,37.72,37.825,33426,0
+BTGD.US,D,20250804,000000,38.38,38.89,38.38,38.54,45262,0
+BTGD.US,D,20250805,000000,38.54,38.68,37.9172,38.309,32222,0
+BTGD.US,D,20250806,000000,38.31,39,38.11,38.7863,29947,0
+BTGD.US,D,20250807,000000,39.47,40,39.19,39.89,41009,0
+BTGD.US,D,20250808,000000,39.94,40.16,39.3559,39.4366,245571,0
+BTGD.US,D,20250811,000000,39.92,40.3298,39.5,39.608,142949,0
+BTGD.US,D,20250812,000000,39.64,40.0499,39.37,39.91,41299,0
+BTGD.US,D,20250813,000000,40.25,41.0542,40.16,41.0542,43430,0
+BTGD.US,D,20250814,000000,39.75,39.75,38.83,39.06,80555,0
+BTGD.US,D,20250815,000000,39.26,39.29,38.6044,38.7194,31032,0
+BTGD.US,D,20250818,000000,38.35,38.6352,37.96,38.4,77194,0
+BTGD.US,D,20250819,000000,38.39,38.4,37,37.11,42009,0
+BTGD.US,D,20250820,000000,37.5,37.8767,37.1316,37.8767,32259,0
+BTGD.US,D,20250821,000000,37.67,37.7253,36.95,37.05,25644,0
+BTGD.US,D,20250822,000000,36.88,39.1494,36.8543,38.9164,28723,0
+BTGD.US,D,20250825,000000,37.32,37.66,36.85,36.9072,46400,0
+BTGD.US,D,20250826,000000,36.65,37.2948,36.6,37.2501,25269,0
+BTGD.US,D,20250827,000000,37.23,37.848,37.23,37.7125,15590,0
+BTGD.US,D,20250828,000000,38.19,38.4199,37.9204,38,46575,0
+BTGD.US,D,20250829,000000,37.82,37.82,36.8772,37.035,47770,0
+BTGD.US,D,20250902,000000,37.54,38.85,37.54,38.8,112209,0
+BTGD.US,D,20250903,000000,39.33,39.8425,39.07,39.5111,49385,0
+BTGD.US,D,20250904,000000,38.91,38.94,38.2846,38.46,33027,0
+BTGD.US,D,20250905,000000,39.92,40.15,39,39.53,100189,0
+BTGD.US,D,20250908,000000,40,40.39,39.8332,40.06,130544,0
+BTGD.US,D,20250909,000000,40.71,40.73,39.6006,39.69,141546,0
+BTGD.US,D,20250910,000000,40.77,41.06,40.4259,40.65,106066,0
+BTGD.US,D,20250911,000000,40.57,40.999,40.47,40.91,86452,0
+BTGD.US,D,20250912,000000,41.17,41.8368,41.116,41.83,89558,0
+BTGD.US,D,20250915,000000,41.28,41.7255,41.04,41.61,165298,0
+BTGD.US,D,20250916,000000,41.84,42.33,41.55,42.29,73164,0
+BTGD.US,D,20250917,000000,41.9,42.1695,40.9,41.54,304095,0
+BTGD.US,D,20250918,000000,42.04,42.08,41.6,41.96,125810,0
+BTGD.US,D,20250919,000000,41.59,41.735,41.43,41.48,72913,0
+BTGD.US,D,20250922,000000,41.16,41.38,40.85,41.11,118538,0
+BTGD.US,D,20250923,000000,41.84,41.8499,41.0052,41.07,82122,0
+BTGD.US,D,20250924,000000,41.66,41.81,41.2287,41.32,85104,0
+BTGD.US,D,20250925,000000,40.76,40.77,39.68,39.995,114978,0
+BTGD.US,D,20250926,000000,40,40.66,39.91,40.09,66364,0
+BTGD.US,D,20250929,000000,41.83,42.74,41.7658,42.69,98090,0
+BTGD.US,D,20250930,000000,42.16,43.12,42.1235,43.015,116381,0
+BTGD.US,D,20251001,000000,43.89,44.62,43.83,44.3,206351,0
+BTGD.US,D,20251002,000000,45.24,45.53,44.3,45.5,142403,0
+BTGD.US,D,20251003,000000,45.7,46.9599,45.3,46.48,156324,0
+BTGD.US,D,20251006,000000,47.87,48.73,47.675,48.38,278874,0
+BTGD.US,D,20251007,000000,48.43,48.43,46.7101,47.11,183769,0
+BTGD.US,D,20251008,000000,48.06,48.86,47.63,48.44,180000,0
+BTGD.US,D,20251009,000000,48.55,48.6,45.91,46.62,310002,0
+BTGD.US,D,20251010,000000,47.26,47.4463,44.88,45.28,275816,0
+BTGD.US,D,20251013,000000,45.27,46.13,45.2525,46.13,227348,0
+BTGD.US,D,20251014,000000,43.99,45.54,43.65,45.14,134048,0
+BTGD.US,D,20251015,000000,45.21,45.6532,44.55,45.2,170999,0
+BTGD.US,D,20251016,000000,45.55,45.8544,44.44,44.95,228736,0
+BTGD.US,D,20251017,000000,43.87,44,42.68,43.45,520969,0
+BTGD.US,D,20251020,000000,46.07,46.8,45.87,46.73,171711,0
+BTGD.US,D,20251021,000000,44.07,45.4761,43.24,44.33,167521,0
+BTGD.US,D,20251022,000000,42.25,42.87,41.69,42.71,369143,0
+BTGD.US,D,20251023,000000,43.55,44.42,43.39,43.73,141650,0
+BTGD.US,D,20251024,000000,44.1,44.1135,43.53,43.7,134474,0
+BTGD.US,D,20251027,000000,44.68,44.7378,43.9617,44.19,114409,0
+BTGD.US,D,20251028,000000,43.59,44.21,43.2509,43.39,72358,0
+BTGD.US,D,20251029,000000,43.94,43.94,41.6,42.08,291894,0
+BTGD.US,D,20251030,000000,41.38,41.68,40.975,41.2,63326,0
+BTGD.US,D,20251031,000000,42.55,42.9,41.6478,42.295,61797,0
+BTGD.US,D,20251103,000000,41.51,41.82,40.55,41.16,112677,0
+BTGD.US,D,20251104,000000,39.46,39.7899,37.62,38.03,151317,0
+BTGD.US,D,20251105,000000,39.19,39.95,39.09,39.7,45384,0
+BTGD.US,D,20251106,000000,39.41,39.465,38.275,38.46,60279,0
+BTGD.US,D,20251107,000000,38.37,39.8,37.99,39.78,62341,0
+BTGD.US,D,20251110,000000,41.52,41.823,40.9,41.77,65846,0
+BTGD.US,D,20251111,000000,41.35,41.35,40.46,40.62,50842,0
+BTGD.US,D,20251112,000000,41.47,41.47,40.48,40.72,86915,0
+BTGD.US,D,20251113,000000,41.28,41.47,38.88,38.98,141237,0
+BTGD.US,D,20251114,000000,36.835,38.2,36.495,36.79,93888,0
+BTGD.US,D,20251117,000000,36.42,37.2978,34.92,35.36,609003,0
+BTGD.US,D,20251118,000000,35.5,36.29,35.14,35.94,667748,0
+BTGD.US,D,20251119,000000,35.55,36.25,34.2881,34.67,79662,0
+BTGD.US,D,20251120,000000,35.4,35.47,33.151,33.44,120192,0
+BTGD.US,D,20251121,000000,32.21,33.16,31.72,32.59,125145,0
+BTGD.US,D,20251124,000000,33.21,34.96,33.02,34.94,114615,0
+BTGD.US,D,20251125,000000,34.17,34.686,33.66,34.25,59407,0
+BTGD.US,D,20251126,000000,34.3,35.82,34.1001,35.6,98337,0
+BTGD.US,D,20251128,000000,37.03,37.03,36.04,36.26,49582,0
+BTGD.US,D,20251201,000000,34.67,34.7204,33.575,34.28,75070,0
+BTGD.US,D,20251202,000000,35.42,36.7,35.315,36.34,62332,0
+BTGD.US,D,20251203,000000,37.01,37.465,36.67,37.04,54699,0
+BTGD.US,D,20251204,000000,36.94,37.16,36.32,36.89,52795,0
+BTGD.US,D,20251205,000000,36.31,36.8161,35.205,35.57,140166,0
+BTGD.US,D,20251208,000000,36.32,36.4,35.5288,36.01,31788,0
+BTGD.US,D,20251209,000000,35.78,37.6896,35.78,37.06,33510,0
+BTGD.US,D,20251210,000000,36.47,37.7035,36.35,37.05,41511,0
+BTGD.US,D,20251211,000000,36.03,37.105,35.755,37.1,36277,0
+BTGD.US,D,20251212,000000,37.82,38.13,36.13,36.72,30444,0
+BTGD.US,D,20251215,000000,36.58,36.7865,34.7001,34.91,65124,0
+BTGD.US,D,20251216,000000,35.54,36.0316,35.45,35.62,39823,0
+BTGD.US,D,20251217,000000,35.89,37.0569,35,35.23,44897,0
+BTGD.US,D,20251218,000000,36.29,36.6326,34.51,34.66,47651,0
+BTGD.US,D,20251219,000000,35.97,36.7,35.68,36.06,25743,0
+BTGD.US,D,20251222,000000,37.59,37.72,36.858,36.99,44334,0
+BTGD.US,D,20251223,000000,36.8199,37.22,36.2364,37.1652,42033,0
+BTGD.US,D,20251224,000000,36.84,36.9462,36.44,36.8344,69265,0
+BTGD.US,D,20251226,000000,37.985,38.0196,36.73,37.26,179208,0
+BTGD.US,D,20251229,000000,36.02,36.27,35.36,35.46,323997,0
+BTGD.US,D,20251230,000000,35.41,36.295,34.65,34.74,548768,0
+BTGD.US,D,20251231,000000,35.09,35.16,34.14,34.33,73183,0
+BTGD.US,D,20260102,000000,35.23,35.815,35,35.29,51565,0
+BTGD.US,D,20260105,000000,37.25,38.1599,37.09,37.97,70908,0
+BTGD.US,D,20260106,000000,38.23,38.33,37.2101,37.69,51545,0
+BTGD.US,D,20260107,000000,36.82,37,36.5,36.68,21181,0
+BTGD.US,D,20260108,000000,35.9,36.88,35.8101,36.87,19293,0
+BTGD.US,D,20260109,000000,36.82,37.5559,36.67,36.8236,21598,0
+BTGD.US,D,20260112,000000,37.46,38.58,37.46,38,61178,0
+BTGD.US,D,20260113,000000,38.645,39.3,38.435,39.22,37092,0
+BTGD.US,D,20260114,000000,40.12,41.0569,40.04,41.03,47872,0
+BTGD.US,D,20260115,000000,40.31,40.499,39.595,39.66,31380,0
+BTGD.US,D,20260116,000000,39.76,39.89,38.7601,39.5579,22070,0
+BTGD.US,D,20260120,000000,39.01,39.01,38.42,38.54,45578,0
+BTGD.US,D,20260121,000000,39.31,39.63,38.015,39.44,544654,0
+BTGD.US,D,20260122,000000,39.08,40,38.801,39.76,30319,0
+BTGD.US,D,20260123,000000,39.89,41.05,39.5,40.2,49108,0
+BTGD.US,D,20260126,000000,40.19,40.78,39.83,40.01,259428,0
+BTGD.US,D,20260127,000000,40.3,41.8,39.9,41.72,48450,0
+BTGD.US,D,20260128,000000,42.57,43.29,42.1483,43.19,55400,0
+BTGD.US,D,20260129,000000,43.65,43.75,38.8,40.89,197567,0
+BTGD.US,D,20260130,000000,38,38.2203,34.51,36.515,813459,0
+BTGD.US,D,20260202,000000,32.94,33.8,32,32.29,282316,0
+BTGD.US,D,20260203,000000,34.3,34.3,31.84,33.64,250401,0
+BTGD.US,D,20260204,000000,33.69,33.75,31.4336,32.36,241658,0
+BTGD.US,D,20260205,000000,30.07,30.56,26.53,27.18,320323,0
+BTGD.US,D,20260206,000000,29.1,31.3588,29.09,30.66,70507,0
+BTGD.US,D,20260209,000000,30.52,31.92,30.435,31.81,163848,0
+BTGD.US,D,20260210,000000,30.96,31.1,30.125,30.6,41971,0
+BTGD.US,D,20260211,000000,30.37,30.46,29.4601,30.39,99514,0
+BTGD.US,D,20260212,000000,30.41,30.5103,28.3,28.31,232873,0
+BTGD.US,D,20260213,000000,29.72,30.77,29.33,30.48,83757,0
+BTGD.US,D,20260217,000000,29.36,29.43,28.45,29.05,42144,0
+BTGD.US,D,20260218,000000,29.305,29.74,29,29.0453,16999,0

daily/us/nasdaq etfs/ccnr.us.txt ADDED Viewed

	@@ -0,0 +1,304 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCNR.US,D,20240715,000000,25.8002,25.8142,25.75,25.775,2765,0
+CCNR.US,D,20240716,000000,25.93,25.93,25.93,25.93,619,0
+CCNR.US,D,20240717,000000,25.95,25.97,25.95,25.955,1494,0
+CCNR.US,D,20240718,000000,25.9,25.9,25.6154,25.6154,2905,0
+CCNR.US,D,20240719,000000,25.405,25.405,25.3709,25.3709,1000,0
+CCNR.US,D,20240722,000000,25.44,25.44,25.3604,25.3604,248,0
+CCNR.US,D,20240723,000000,25.1208,25.1208,25.1208,25.1208,1,0
+CCNR.US,D,20240724,000000,25.14,25.14,24.9232,24.9232,2007,0
+CCNR.US,D,20240725,000000,25.05,25.09,25.0025,25.0828,102211,0
+CCNR.US,D,20240726,000000,25.279,25.279,25.279,25.279,150,0
+CCNR.US,D,20240729,000000,25.28,25.32,25.01,25.1711,11046,0
+CCNR.US,D,20240730,000000,25.1664,25.1664,25.1664,25.1664,1,0
+CCNR.US,D,20240731,000000,25.47,25.515,25.34,25.515,251476,0
+CCNR.US,D,20240801,000000,24.8684,24.8684,24.8684,24.8684,6,0
+CCNR.US,D,20240802,000000,24.2128,24.2128,24.2128,24.2128,11,0
+CCNR.US,D,20240805,000000,23.31,23.6,23.24,23.47,182191,0
+CCNR.US,D,20240806,000000,23.85,23.85,23.64,23.6958,5881,0
+CCNR.US,D,20240807,000000,23.7412,23.7412,23.7412,23.7412,5,0
+CCNR.US,D,20240808,000000,24.1456,24.1456,24.1456,24.1456,3,0
+CCNR.US,D,20240809,000000,24.1329,24.1329,24.1329,24.1329,3,0
+CCNR.US,D,20240812,000000,24.17,24.2562,24.15,24.2562,123712,0
+CCNR.US,D,20240813,000000,24.5241,24.5241,24.5241,24.5241,3,0
+CCNR.US,D,20240814,000000,24.4894,24.4894,24.4894,24.4894,3,0
+CCNR.US,D,20240815,000000,24.7463,24.7463,24.7463,24.7463,3273,0
+CCNR.US,D,20240816,000000,24.8802,24.8802,24.8802,24.8802,3212,0
+CCNR.US,D,20240819,000000,25.1326,25.1326,25.1326,25.1326,3212,0
+CCNR.US,D,20240820,000000,24.8619,24.8619,24.8619,24.8619,30,0
+CCNR.US,D,20240821,000000,25.0408,25.0408,25.0408,25.0408,4,0
+CCNR.US,D,20240822,000000,24.93,24.93,24.7657,24.7657,1970,0
+CCNR.US,D,20240823,000000,25.34,25.34,25.34,25.34,2,0
+CCNR.US,D,20240826,000000,25.4209,25.4209,25.4209,25.4209,11,0
+CCNR.US,D,20240827,000000,25.425,25.425,25.425,25.425,2,0
+CCNR.US,D,20240828,000000,25.1341,25.1341,25.1341,25.1341,5,0
+CCNR.US,D,20240829,000000,25.2895,25.2895,25.2895,25.2895,2,0
+CCNR.US,D,20240830,000000,25.1909,25.1909,25.1909,25.1909,4,0
+CCNR.US,D,20240903,000000,24.3571,24.3571,24.3571,24.3571,1,0
+CCNR.US,D,20240904,000000,24.27,24.27,24.215,24.215,122,0
+CCNR.US,D,20240905,000000,24.2006,24.2006,24.2006,24.2006,10,0
+CCNR.US,D,20240906,000000,23.735,23.735,23.735,23.735,1,0
+CCNR.US,D,20240909,000000,23.785,23.785,23.785,23.785,11,0
+CCNR.US,D,20240910,000000,23.559,23.559,23.559,23.559,129,0
+CCNR.US,D,20240911,000000,23.52,23.7802,23.52,23.7802,101,0
+CCNR.US,D,20240912,000000,24.08,24.1,24.0603,24.0603,5002,0
+CCNR.US,D,20240913,000000,24.36,24.36,24.33,24.33,247,0
+CCNR.US,D,20240916,000000,24.4547,24.4547,24.4547,24.4547,36,0
+CCNR.US,D,20240917,000000,24.64,24.65,24.575,24.575,106616,0
+CCNR.US,D,20240918,000000,24.6098,24.6098,24.6098,24.6098,3,0
+CCNR.US,D,20240919,000000,25.08,25.1468,25.08,25.1468,201,0
+CCNR.US,D,20240920,000000,24.9968,24.9968,24.9968,24.9968,2,0
+CCNR.US,D,20240923,000000,25.2,25.2,25.16,25.16,3960,0
+CCNR.US,D,20240924,000000,25.5,25.55,25.5,25.535,1482,0
+CCNR.US,D,20240925,000000,25.115,25.115,25.115,25.115,1,0
+CCNR.US,D,20240926,000000,25.37,25.41,25.3593,25.3593,476,0
+CCNR.US,D,20240927,000000,25.5341,25.5341,25.5341,25.5341,5,0
+CCNR.US,D,20240930,000000,25.54,25.64,25.51,25.6,117710,0
+CCNR.US,D,20241001,000000,25.75,25.85,25.75,25.7675,1053,0
+CCNR.US,D,20241002,000000,25.9256,25.9256,25.9256,25.9256,2,0
+CCNR.US,D,20241003,000000,25.71,25.88,25.71,25.8433,1300,0
+CCNR.US,D,20241004,000000,26.12,26.21,26.12,26.17,12548,0
+CCNR.US,D,20241007,000000,26.17,26.205,26.17,26.205,174,0
+CCNR.US,D,20241008,000000,25.46,25.5237,25.46,25.5237,135,0
+CCNR.US,D,20241009,000000,25.3,25.4357,25.3,25.4073,454,0
+CCNR.US,D,20241010,000000,25.63,25.63,25.6053,25.6053,124,0
+CCNR.US,D,20241011,000000,25.85,25.86,25.785,25.785,989,0
+CCNR.US,D,20241014,000000,25.6643,25.6643,25.6643,25.6643,33,0
+CCNR.US,D,20241015,000000,25.28,25.3,25.0557,25.0557,3400,0
+CCNR.US,D,20241016,000000,25.2403,25.2403,25.2403,25.2403,33,0
+CCNR.US,D,20241017,000000,25.1933,25.1933,25.1933,25.1933,2,0
+CCNR.US,D,20241018,000000,25.2707,25.2707,25.2707,25.2707,1,0
+CCNR.US,D,20241021,000000,25.125,25.125,25.125,25.125,1,0
+CCNR.US,D,20241022,000000,25.15,25.19,25.1,25.1648,15025,0
+CCNR.US,D,20241023,000000,24.915,24.915,24.915,24.915,1,0
+CCNR.US,D,20241024,000000,24.9902,24.9902,24.9902,24.9902,1,0
+CCNR.US,D,20241025,000000,25.25,25.25,25.1177,25.1177,98819,0
+CCNR.US,D,20241028,000000,24.98,25.085,24.98,25.085,115,0
+CCNR.US,D,20241029,000000,25,25,24.83,24.86,203,0
+CCNR.US,D,20241030,000000,24.9141,24.9141,24.9141,24.9141,8,0
+CCNR.US,D,20241031,000000,24.7271,24.7271,24.7271,24.7271,3,0
+CCNR.US,D,20241104,000000,24.8819,24.8819,24.8819,24.8819,1,0
+CCNR.US,D,20241105,000000,25.04,25.2197,25.03,25.2197,131879,0
+CCNR.US,D,20241106,000000,25.06,25.1752,25.06,25.1752,151,0
+CCNR.US,D,20241107,000000,25.535,25.535,25.535,25.535,3,0
+CCNR.US,D,20241108,000000,25.065,25.065,25.065,25.065,1,0
+CCNR.US,D,20241122,000000,25.05,25.1848,25.04,25.1848,113549,0
+CCNR.US,D,20241125,000000,25.34,25.34,25.1516,25.1516,1001,0
+CCNR.US,D,20241126,000000,24.8316,24.8376,24.8316,24.8376,105100,0
+CCNR.US,D,20241127,000000,24.98,24.9988,24.93,24.9988,1215029,0
+CCNR.US,D,20241129,000000,25.125,25.1549,25.125,25.1549,504,0
+CCNR.US,D,20241202,000000,24.89,25.0948,24.89,25.0948,576,0
+CCNR.US,D,20241205,000000,25.02,25.02,24.983,24.983,824,0
+CCNR.US,D,20241206,000000,24.4,24.41,24.4,24.41,104,0
+CCNR.US,D,20241211,000000,24.44,24.575,24.42,24.575,135069,0
+CCNR.US,D,20241216,000000,23.7563,23.7669,23.7104,23.7104,1014,0
+CCNR.US,D,20241217,000000,23.62,23.62,23.39,23.5504,165123,0
+CCNR.US,D,20241218,000000,23.49,23.5,22.7856,22.7856,1832,0
+CCNR.US,D,20241219,000000,22.85,22.85,22.64,22.64,123,0
+CCNR.US,D,20241223,000000,22.7001,22.88,22.7001,22.865,3101,0
+CCNR.US,D,20241226,000000,22.88,23.0082,22.86,23.0082,355498,0
+CCNR.US,D,20250102,000000,23.55,23.55,23.5,23.5111,396153,0
+CCNR.US,D,20250113,000000,23.67,23.7569,23.67,23.7569,106,0
+CCNR.US,D,20250114,000000,23.84,23.9826,23.84,23.9826,115,0
+CCNR.US,D,20250121,000000,24.33,24.415,24.33,24.415,90203,0
+CCNR.US,D,20250122,000000,24.39,24.39,24.15,24.15,402,0
+CCNR.US,D,20250127,000000,24.085,24.085,23.9363,23.9363,109,0
+CCNR.US,D,20250128,000000,23.75,23.8102,23.7499,23.8102,200,0
+CCNR.US,D,20250203,000000,23.72,23.72,23.5327,23.5327,102,0
+CCNR.US,D,20250204,000000,23.65,23.93,23.65,23.93,135002,0
+CCNR.US,D,20250207,000000,23.9,23.9,23.77,23.77,1014,0
+CCNR.US,D,20250212,000000,24.01,24.07,23.93,23.93,1710132,0
+CCNR.US,D,20250214,000000,24.08,24.08,24.0777,24.0777,104,0
+CCNR.US,D,20250218,000000,24.2,24.39,24.2,24.3146,1600,0
+CCNR.US,D,20250219,000000,24.22,24.2709,24.22,24.2709,104,0
+CCNR.US,D,20250220,000000,24.4,24.505,24.4,24.505,102,0
+CCNR.US,D,20250221,000000,24,24.005,24,24.005,101,0
+CCNR.US,D,20250224,000000,24.05,24.05,24.04,24.04,496579,0
+CCNR.US,D,20250225,000000,23.76,23.875,23.76,23.875,104,0
+CCNR.US,D,20250228,000000,23.39,23.4527,23.39,23.4527,429,0
+CCNR.US,D,20250303,000000,23.71,23.71,22.9953,22.9953,311,0
+CCNR.US,D,20250304,000000,23.15,23.22,22.9824,22.9824,1427,0
+CCNR.US,D,20250306,000000,23.465,23.5457,23.465,23.5457,3061,0
+CCNR.US,D,20250310,000000,23.75,23.75,23.5784,23.5784,109,0
+CCNR.US,D,20250311,000000,23.8,23.8,23.7596,23.7596,505,0
+CCNR.US,D,20250314,000000,24,24.2297,24,24.2297,210019,0
+CCNR.US,D,20250317,000000,24.48,24.78,24.48,24.7,2681,0
+CCNR.US,D,20250319,000000,25.0297,25.0297,24.95,24.95,176,0
+CCNR.US,D,20250320,000000,24.72,24.8081,24.72,24.8081,244,0
+CCNR.US,D,20250321,000000,24.58,24.58,24.38,24.4925,1113,0
+CCNR.US,D,20250331,000000,23.89,24.2331,23.89,24.2331,210045,0
+CCNR.US,D,20250403,000000,23.575,23.575,23.304,23.304,108,0
+CCNR.US,D,20250404,000000,21.8395,21.8395,21.33,21.33,161,0
+CCNR.US,D,20250407,000000,20.6385,21.47,20.6385,21.08,327,0
+CCNR.US,D,20250408,000000,21.45,21.48,20.6985,20.6985,2522,0
+CCNR.US,D,20250409,000000,22.35,22.5,22.35,22.4094,314,0
+CCNR.US,D,20250410,000000,21.81,21.9336,21.81,21.9336,576,0
+CCNR.US,D,20250411,000000,22.79,22.87,22.7763,22.7763,3253,0
+CCNR.US,D,20250414,000000,23.14,23.14,23.0415,23.0415,450,0
+CCNR.US,D,20250415,000000,23.05,23.05,23.0226,23.0226,714,0
+CCNR.US,D,20250421,000000,23.57,23.57,23.25,23.3839,958,0
+CCNR.US,D,20250423,000000,23.78,23.78,23.5891,23.5891,195019,0
+CCNR.US,D,20250424,000000,23.86,23.995,23.86,23.995,149,0
+CCNR.US,D,20250425,000000,23.95,23.97,23.925,23.925,1002,0
+CCNR.US,D,20250428,000000,23.93,24.2525,23.93,24.2525,210002,0
+CCNR.US,D,20250429,000000,23.9573,23.9573,23.9,23.9,1002,0
+CCNR.US,D,20250430,000000,23.46,23.6181,23.46,23.6181,1321,0
+CCNR.US,D,20250502,000000,23.79,23.8937,23.79,23.8937,102,0
+CCNR.US,D,20250507,000000,23.846,23.846,23.769,23.769,145,0
+CCNR.US,D,20250509,000000,24.4,24.4,24.36,24.36,110,0
+CCNR.US,D,20250512,000000,24.61,24.61,24.5728,24.5728,1749,0
+CCNR.US,D,20250519,000000,24.47,24.7056,24.47,24.7056,2508,0
+CCNR.US,D,20250522,000000,24.31,24.67,24.31,24.6086,210670,0
+CCNR.US,D,20250523,000000,24.57,24.8989,24.57,24.8989,103,0
+CCNR.US,D,20250527,000000,25.14,25.14,25.0728,25.0728,205,0
+CCNR.US,D,20250528,000000,25.1,25.1,24.9227,24.9227,233,0
+CCNR.US,D,20250530,000000,24.695,24.8555,24.695,24.8555,135,0
+CCNR.US,D,20250610,000000,26.17,26.17,26.1564,26.1564,420240,0
+CCNR.US,D,20250611,000000,26.3,27.07,26.28,26.3134,49842,0
+CCNR.US,D,20250612,000000,26.2754,26.47,26.2754,26.425,6427,0
+CCNR.US,D,20250616,000000,26.76,29.02,26.75,26.9188,63407,0
+CCNR.US,D,20250617,000000,26.67,26.67,26.5248,26.5248,5838,0
+CCNR.US,D,20250620,000000,26.15,26.15,26.09,26.1404,4078,0
+CCNR.US,D,20250623,000000,26.04,26.05,25.95,25.95,727,0
+CCNR.US,D,20250624,000000,25.97,25.97,25.95,25.95,248,0
+CCNR.US,D,20250625,000000,25.68,25.72,25.65,25.65,414,0
+CCNR.US,D,20250626,000000,26.25,26.28,26.19,26.28,10564,0
+CCNR.US,D,20250627,000000,26.2104,26.2104,26.112,26.112,141,0
+CCNR.US,D,20250630,000000,25.94,26.17,25.94,26.09,662491,0
+CCNR.US,D,20250701,000000,26.11,26.5,26.11,26.5,1028,0
+CCNR.US,D,20250702,000000,27.1467,27.15,27.1277,27.1277,3891,0
+CCNR.US,D,20250703,000000,27.1904,27.1904,27.1823,27.1823,239,0
+CCNR.US,D,20250707,000000,26.87,26.87,26.7256,26.7256,597,0
+CCNR.US,D,20250709,000000,26.9453,26.9453,26.9253,26.9253,832,0
+CCNR.US,D,20250714,000000,27.14,27.14,26.9796,27.0325,932,0
+CCNR.US,D,20250715,000000,26.89,26.94,26.6763,26.6763,1530789,0
+CCNR.US,D,20250716,000000,26.62,26.62,26.5595,26.5595,261,0
+CCNR.US,D,20250717,000000,26.71,26.71,26.6498,26.6498,156,0
+CCNR.US,D,20250722,000000,27.4659,27.525,27.4659,27.5042,586,0
+CCNR.US,D,20250723,000000,27.7,27.8458,27.7,27.8458,292,0
+CCNR.US,D,20250724,000000,27.5961,27.6219,27.5301,27.6219,676,0
+CCNR.US,D,20250725,000000,27.3676,27.4987,27.3676,27.422,974,0
+CCNR.US,D,20250729,000000,27.2,27.34,27.2,27.3111,2604,0
+CCNR.US,D,20250730,000000,26.65,26.7856,26.65,26.7856,345,0
+CCNR.US,D,20250731,000000,26.53,26.53,26.522,26.522,188,0
+CCNR.US,D,20250801,000000,26.2807,26.2807,26.2,26.2807,3348,0
+CCNR.US,D,20250804,000000,26.39,26.6404,26.39,26.6193,978,0
+CCNR.US,D,20250805,000000,26.78,26.98,26.78,26.9062,551,0
+CCNR.US,D,20250806,000000,27.14,27.14,26.9,26.9169,682,0
+CCNR.US,D,20250807,000000,27.15,27.22,27.1379,27.1379,1128,0
+CCNR.US,D,20250808,000000,27.4,27.4155,27.28,27.34,3605,0
+CCNR.US,D,20250813,000000,27.76,27.7981,27.76,27.77,346,0
+CCNR.US,D,20250814,000000,27.5,27.5199,27.41,27.5199,632,0
+CCNR.US,D,20250819,000000,27.5147,27.5147,27.4921,27.4921,1270,0
+CCNR.US,D,20250821,000000,27.49,27.6865,27.49,27.6865,1002,0
+CCNR.US,D,20250822,000000,28.38,28.5076,28.38,28.5076,545,0
+CCNR.US,D,20250825,000000,28.48,28.5098,28.42,28.5098,677,0
+CCNR.US,D,20250826,000000,28.5182,28.5377,28.4701,28.5377,683,0
+CCNR.US,D,20250827,000000,28.51,28.585,28.51,28.5713,761,0
+CCNR.US,D,20250828,000000,28.51,28.72,28.47,28.705,270613,0
+CCNR.US,D,20250829,000000,28.8135,28.8611,28.79,28.8415,1028,0
+CCNR.US,D,20250902,000000,28.85,28.85,28.76,28.825,824,0
+CCNR.US,D,20250903,000000,28.9369,28.9369,28.7358,28.7805,3252,0
+CCNR.US,D,20250904,000000,28.76,28.8493,28.76,28.825,1102,0
+CCNR.US,D,20250905,000000,28.98,29.08,28.93,29.0608,586,0
+CCNR.US,D,20250908,000000,29.1,29.175,29.03,29.175,35589,0
+CCNR.US,D,20250909,000000,28.95,29.0009,28.95,29.0009,194,0
+CCNR.US,D,20250910,000000,29.14,29.3,29.14,29.2964,2532,0
+CCNR.US,D,20250911,000000,29.57,29.6118,29.51,29.6118,7865,0
+CCNR.US,D,20250912,000000,29.5656,29.6054,29.5396,29.5396,414,0
+CCNR.US,D,20250915,000000,29.66,29.78,29.66,29.7446,1510,0
+CCNR.US,D,20250916,000000,29.73,30.02,29.7,29.9099,2809,0
+CCNR.US,D,20250917,000000,29.8481,29.95,29.62,29.683,5765,0
+CCNR.US,D,20250918,000000,29.65,29.7094,29.605,29.7094,1773,0
+CCNR.US,D,20250922,000000,29.73,29.868,29.73,29.868,113,0
+CCNR.US,D,20250923,000000,30.28,30.28,29.89,29.9534,1206,0
+CCNR.US,D,20250924,000000,30.28,30.4158,30.13,30.1841,1053,0
+CCNR.US,D,20250925,000000,30.1556,30.1978,30.1556,30.1978,270,0
+CCNR.US,D,20250926,000000,30.5456,30.5456,30.4601,30.5431,571,0
+CCNR.US,D,20250929,000000,30.68,30.73,30.61,30.6586,35261,0
+CCNR.US,D,20250930,000000,30.42,30.6441,30.4113,30.6441,1200,0
+CCNR.US,D,20251002,000000,31.15,31.15,31.0377,31.0377,592,0
+CCNR.US,D,20251003,000000,31.26,31.45,31.26,31.41,1889,0
+CCNR.US,D,20251006,000000,31.66,31.66,31.57,31.6105,891,0
+CCNR.US,D,20251007,000000,31.62,31.62,31.32,31.4089,3942,0
+CCNR.US,D,20251008,000000,31.8,31.8,31.71,31.7913,1844,0
+CCNR.US,D,20251009,000000,32.04,32.23,31.5145,31.5145,3291,0
+CCNR.US,D,20251014,000000,30.967,31.42,30.967,31.3349,1015,0
+CCNR.US,D,20251015,000000,31.63,31.8181,31.63,31.8181,1358,0
+CCNR.US,D,20251020,000000,31.66,31.66,31.6164,31.6164,273,0
+CCNR.US,D,20251021,000000,31.1599,31.1599,30.8978,30.9325,706,0
+CCNR.US,D,20251022,000000,30.852,31.0158,30.7885,30.894,767,0
+CCNR.US,D,20251023,000000,31.56,31.68,31.56,31.6204,1633,0
+CCNR.US,D,20251024,000000,31.889,31.889,31.7376,31.7376,727,0
+CCNR.US,D,20251027,000000,31.73,31.73,31.67,31.6816,1804,0
+CCNR.US,D,20251029,000000,31.9872,32.06,31.64,31.8969,3560,0
+CCNR.US,D,20251030,000000,31.777,31.795,31.7364,31.7364,556,0
+CCNR.US,D,20251031,000000,31.63,31.7439,31.5899,31.7439,1469,0
+CCNR.US,D,20251103,000000,31.6125,31.73,31.6125,31.6919,9464,0
+CCNR.US,D,20251104,000000,31,31,30.8076,30.8076,478,0
+CCNR.US,D,20251105,000000,31.325,31.329,31.2872,31.2872,326,0
+CCNR.US,D,20251106,000000,31.32,31.345,31.2456,31.2456,947,0
+CCNR.US,D,20251111,000000,32.445,32.445,32.43,32.445,1279,0
+CCNR.US,D,20251112,000000,32.6099,32.6099,32.4985,32.4985,1056,0
+CCNR.US,D,20251113,000000,32.5,32.5,31.8503,31.8503,622,0
+CCNR.US,D,20251114,000000,32.0225,32.0225,31.9821,31.9821,1119,0
+CCNR.US,D,20251117,000000,31.87,31.96,31.43,31.5235,4951,0
+CCNR.US,D,20251118,000000,31.3225,31.45,31.3225,31.4392,989,0
+CCNR.US,D,20251119,000000,31.3315,31.4046,31.29,31.4046,2504,0
+CCNR.US,D,20251120,000000,31.68,31.68,30.6314,30.6314,509,0
+CCNR.US,D,20251121,000000,30.5,30.94,30.5,30.9391,5987,0
+CCNR.US,D,20251124,000000,31.015,31.4005,31.015,31.4005,2786,0
+CCNR.US,D,20251126,000000,32.1099,32.1844,32.1099,32.1844,466,0
+CCNR.US,D,20251128,000000,32.558,32.6948,32.558,32.6948,446,0
+CCNR.US,D,20251201,000000,32.9,32.9,32.6134,32.6134,1551,0
+CCNR.US,D,20251203,000000,33.1,33.16,33.05,33.1251,2746,0
+CCNR.US,D,20251205,000000,33.64,33.64,33.3615,33.3615,8390,0
+CCNR.US,D,20251208,000000,32.14,32.14,31.91,31.9325,2068,0
+CCNR.US,D,20251209,000000,31.94,31.9966,31.895,31.895,1917,0
+CCNR.US,D,20251210,000000,31.99,32.3,31.86,32.2794,378596,0
+CCNR.US,D,20251211,000000,32.3607,32.78,32.3607,32.7262,3907,0
+CCNR.US,D,20251212,000000,32.84,32.84,32.3359,32.37,1631,0
+CCNR.US,D,20251215,000000,32.34,32.34,32.273,32.273,708,0
+CCNR.US,D,20251216,000000,32,32,31.68,31.7547,3529,0
+CCNR.US,D,20251217,000000,32.075,32.159,31.863,31.8825,17427,0
+CCNR.US,D,20251218,000000,32.26,32.26,31.8401,31.8963,2593,0
+CCNR.US,D,20251219,000000,32.215,32.319,32.11,32.1722,1341,0
+CCNR.US,D,20251222,000000,32.7,32.82,32.7,32.7275,21220,0
+CCNR.US,D,20251223,000000,32.93,34.17,32.59,32.8148,1908131,0
+CCNR.US,D,20251224,000000,32.7846,32.94,32.7846,32.931,8594,0
+CCNR.US,D,20251226,000000,33.1899,33.1899,33.095,33.095,462,0
+CCNR.US,D,20251229,000000,32.8,32.8,32.68,32.6818,594,0
+CCNR.US,D,20251230,000000,33.09,33.1853,33.06,33.1303,6673,0
+CCNR.US,D,20251231,000000,32.723,32.7774,32.723,32.7774,591,0
+CCNR.US,D,20260102,000000,33.2995,33.56,33.25,33.4519,14707,0
+CCNR.US,D,20260105,000000,33.698,34.46,33.698,34.2587,17189,0
+CCNR.US,D,20260106,000000,34.25,34.545,34.2,34.3132,20822,0
+CCNR.US,D,20260107,000000,33.7835,33.87,33.7835,33.8213,3746,0
+CCNR.US,D,20260108,000000,33.73,34.18,33.73,34.1482,4863,0
+CCNR.US,D,20260109,000000,34.404,34.75,34.3399,34.535,18479,0
+CCNR.US,D,20260112,000000,34.85,35.26,34.73,35.2014,15452,0
+CCNR.US,D,20260113,000000,35.3,35.54,35.3,35.36,2547,0
+CCNR.US,D,20260114,000000,35.86,36.02,35.7,35.7821,5978,0
+CCNR.US,D,20260115,000000,35.78,36.07,35.7325,35.81,7157,0
+CCNR.US,D,20260116,000000,35.745,35.9099,35.59,35.7928,6671,0
+CCNR.US,D,20260120,000000,35.84,36.1399,35.79,35.9847,4142,0
+CCNR.US,D,20260121,000000,36.59,36.605,36.4199,36.5977,3889,0
+CCNR.US,D,20260122,000000,36.96,36.96,36.62,36.83,5946,0
+CCNR.US,D,20260123,000000,37.25,37.46,37.185,37.3595,7586,0
+CCNR.US,D,20260126,000000,37.85,38.02,37.5054,37.5054,13403,0
+CCNR.US,D,20260127,000000,37.79,38.2281,37.79,38.2281,3526,0
+CCNR.US,D,20260128,000000,38.44,38.58,38.21,38.3634,257319,0
+CCNR.US,D,20260129,000000,39.23,39.27,38.36,38.6823,11849,0
+CCNR.US,D,20260130,000000,37.91,37.91,36.91,37.4326,8436,0
+CCNR.US,D,20260202,000000,36.88,37.41,36.87,37.2959,10044,0
+CCNR.US,D,20260203,000000,37.62,38.22,37.62,38.1378,5094,0
+CCNR.US,D,20260204,000000,38.6032,38.6032,37.95,38.2015,5138,0
+CCNR.US,D,20260205,000000,37.37,37.4945,37.16,37.1781,3819,0
+CCNR.US,D,20260206,000000,37.66,38.2025,37.66,38.2025,2817,0
+CCNR.US,D,20260209,000000,38.37,38.8863,38.37,38.8863,1628,0
+CCNR.US,D,20260210,000000,38.946,39.045,38.91,38.9676,2463,0
+CCNR.US,D,20260211,000000,39.28,39.74,39.28,39.693,6911,0
+CCNR.US,D,20260212,000000,39.81,39.81,38.685,38.7463,3123,0
+CCNR.US,D,20260213,000000,38.66,39.32,38.51,39.1191,4465,0
+CCNR.US,D,20260217,000000,39.12,39.66,39,39.5058,10839,0
+CCNR.US,D,20260218,000000,39.41,39.57,39,39.315,8421,0

daily/us/nasdaq etfs/cdc.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/cefa.us.txt ADDED Viewed

	@@ -0,0 +1,1152 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEFA.US,D,20200625,000000,23.8033,23.8033,23.8033,23.8033,109.6547386212,0
+CEFA.US,D,20200626,000000,23.9372,23.9372,23.9372,23.9372,294.443279631,0
+CEFA.US,D,20200707,000000,24.3755,24.3755,24.1657,24.1657,3782.0731607775,0
+CEFA.US,D,20200709,000000,24.0899,24.0909,24.0899,24.0909,1678.3266938967,0
+CEFA.US,D,20200710,000000,24.3283,24.3283,24.3283,24.3283,527.967260028,0
+CEFA.US,D,20200713,000000,24.5863,24.5863,24.5863,24.5863,127.9305283914,0
+CEFA.US,D,20200728,000000,24.996,24.996,24.9153,24.9153,3059.1641432007,0
+CEFA.US,D,20200729,000000,25.0344,25.0906,25.0344,25.0906,1245.7996693353,0
+CEFA.US,D,20200730,000000,24.6907,24.6907,24.5764,24.5764,598.0244541471,0
+CEFA.US,D,20200803,000000,24.4711,24.4711,24.4327,24.4327,5462.430497982,0
+CEFA.US,D,20200804,000000,24.4327,24.7153,24.4327,24.7153,5045.1332982291,0
+CEFA.US,D,20200806,000000,24.7862,24.8059,24.7862,24.8059,297.4892445927,0
+CEFA.US,D,20200811,000000,25.2245,25.2245,25.2245,25.2245,210.1715823573,0
+CEFA.US,D,20200819,000000,25.5318,25.5318,25.3437,25.3437,109.6547386212,0
+CEFA.US,D,20200820,000000,25.2393,25.2393,25.2393,25.2393,246.7231618977,0
+CEFA.US,D,20200821,000000,24.9586,25.0965,24.9586,25.0965,126.9152067375,0
+CEFA.US,D,20200825,000000,25.3693,25.3782,25.3693,25.3782,246.7231618977,0
+CEFA.US,D,20200827,000000,25.4855,25.4855,25.3329,25.3329,273.1215248991,0
+CEFA.US,D,20200901,000000,25.388,25.388,25.3398,25.3398,284.290063092,0
+CEFA.US,D,20200903,000000,25.1979,25.1979,25.1979,25.1979,5260.3814888559,0
+CEFA.US,D,20200910,000000,25.1684,25.1684,25.0344,25.0344,3284.5655503665,0
+CEFA.US,D,20200915,000000,25.7692,25.7692,25.7692,25.7692,4194.2937522609,0
+CEFA.US,D,20200918,000000,25.3693,25.3693,25.3693,25.3693,3052.0568916234,0
+CEFA.US,D,20200921,000000,24.8158,24.8158,24.8158,24.8158,163.4667862779,0
+CEFA.US,D,20200923,000000,24.6444,24.6444,24.4849,24.4849,827.4871479285,0
+CEFA.US,D,20200924,000000,24.5292,24.5292,24.5292,24.5292,106.6087736595,0
+CEFA.US,D,20200928,000000,24.9487,24.9487,24.9487,24.9487,223.370763858,0
+CEFA.US,D,20200929,000000,24.9202,24.9202,24.9202,24.9202,241.6465536282,0
+CEFA.US,D,20201002,000000,24.8158,24.8158,24.8158,24.8158,5910.1873473519,0
+CEFA.US,D,20201005,000000,25.1014,25.1644,25.1014,25.1644,3923.2028706696,0
+CEFA.US,D,20201006,000000,25.2442,25.2442,25.2442,25.2442,227.4320504736,0
+CEFA.US,D,20201014,000000,25.4353,25.4353,25.4018,25.4018,112.7007035829,0
+CEFA.US,D,20201019,000000,25.3201,25.3201,25.3201,25.3201,205.0949740878,0
+CEFA.US,D,20201026,000000,24.8434,24.8434,24.8158,24.8158,306.6271394778,0
+CEFA.US,D,20201028,000000,24.4622,24.4622,23.9678,23.9678,6898.0953165966,0
+CEFA.US,D,20201029,000000,24.0909,24.0909,24.0909,24.0909,1262.0448157977,0
+CEFA.US,D,20201030,000000,23.8614,23.8614,23.7846,23.8112,799.0581416193,0
+CEFA.US,D,20201102,000000,24.2229,24.2229,24.2229,24.2229,638.6373203031,0
+CEFA.US,D,20201103,000000,24.8532,24.8532,24.8532,24.8532,105.5934520056,0
+CEFA.US,D,20201105,000000,25.4353,25.7603,25.4353,25.7603,943.2338164731,0
+CEFA.US,D,20201106,000000,25.7514,25.7603,25.7219,25.7416,5209.6154061609,0
+CEFA.US,D,20201109,000000,26.8388,26.8388,26.8388,26.8388,106.6087736595,0
+CEFA.US,D,20201111,000000,27.154,27.154,27.0653,27.0653,567.5648045301,0
+CEFA.US,D,20201116,000000,27.4484,27.4484,27.3253,27.3253,2872.3449588831,0
+CEFA.US,D,20201124,000000,27.7932,27.8404,27.7932,27.8404,2557.5952461741,0
+CEFA.US,D,20201127,000000,28.1172,28.1733,28.1172,28.1733,105.5934520056,0
+CEFA.US,D,20201201,000000,28.1556,28.1802,28.1556,28.1802,473.1398907174,0
+CEFA.US,D,20201204,000000,28.7091,28.7091,28.4225,28.5279,316.7803560168,0
+CEFA.US,D,20201210,000000,28.5279,28.5279,28.458,28.458,215.2481906268,0
+CEFA.US,D,20201214,000000,28.4895,28.4895,28.4895,28.4895,374.6536902891,0
+CEFA.US,D,20201215,000000,28.3654,28.3654,28.3654,28.3654,33.5056145787,0
+CEFA.US,D,20201216,000000,28.4521,28.4521,28.4521,28.4521,52.7967260028,0
+CEFA.US,D,20201218,000000,28.9199,28.9199,28.9199,28.9199,13.1991815007,0
+CEFA.US,D,20201221,000000,28.5092,28.5092,28.4383,28.4383,172.604681163,0
+CEFA.US,D,20201222,000000,28.4521,28.4521,28.3959,28.4274,316.7803560168,0
+CEFA.US,D,20201223,000000,28.2797,28.2797,28.2797,28.2797,2.0306433078,0
+CEFA.US,D,20201224,000000,28.5663,28.7091,28.5663,28.7091,128.9458500453,0
+CEFA.US,D,20201228,000000,29.0145,29.0145,28.9209,28.9209,181.7425760481,0
+CEFA.US,D,20201229,000000,28.8047,28.8047,28.8047,28.8047,2.0306433078,0
+CEFA.US,D,20201230,000000,29.2479,29.2479,29.2429,29.2429,405.1133399061,0
+CEFA.US,D,20201231,000000,29.1898,29.1898,29.1898,29.1898,6.0919299234,0
+CEFA.US,D,20210105,000000,29.1612,29.1612,29.1612,29.1612,105.5934520056,0
+CEFA.US,D,20210106,000000,29.6615,29.7226,29.6606,29.7226,829.5177912363,0
+CEFA.US,D,20210107,000000,29.3631,29.3631,29.3631,29.3631,1.0153216539,0
+CEFA.US,D,20210108,000000,29.6133,29.6133,29.6133,29.6133,55.8426909645,0
+CEFA.US,D,20210111,000000,29.6901,29.7295,29.6901,29.7295,1358.5003729182,0
+CEFA.US,D,20210112,000000,29.6615,29.6615,29.6615,29.6615,363.4851520962,0
+CEFA.US,D,20210113,000000,29.7295,29.7768,29.7068,29.7068,1982.9231900667,0
+CEFA.US,D,20210114,000000,29.9117,29.9413,29.9117,29.9413,1938.2490372951,0
+CEFA.US,D,20210119,000000,29.5562,29.628,29.5562,29.628,113.7160252368,0
+CEFA.US,D,20210120,000000,29.7049,29.8516,29.7049,29.8516,527.967260028,0
+CEFA.US,D,20210121,000000,29.9216,29.9216,29.7915,29.8772,3727.2457914669,0
+CEFA.US,D,20210122,000000,29.6625,29.7807,29.6625,29.7807,249.7691268594,0
+CEFA.US,D,20210125,000000,29.6527,29.7068,29.6527,29.7068,1716.9089167449,0
+CEFA.US,D,20210127,000000,29.1996,29.1996,29.0814,29.0814,203.06433078,0
+CEFA.US,D,20210128,000000,29.4498,29.4498,29.4498,29.4498,1866.1611998682,0
+CEFA.US,D,20210129,000000,28.9977,28.9977,28.6599,28.6599,1443.7873918458,0
+CEFA.US,D,20210204,000000,29.2479,29.3779,29.2479,29.3779,2523.0743099415,0
+CEFA.US,D,20210210,000000,30.0368,30.0466,29.9698,29.9698,367.5464387118,0
+CEFA.US,D,20210211,000000,30.1599,30.22,30.1599,30.219,846.7782593526,0
+CEFA.US,D,20210217,000000,30.4849,30.5785,30.4849,30.5785,218.2941555885,0
+CEFA.US,D,20210218,000000,30.2781,30.5086,30.2781,30.5086,1286.4125354913,0
+CEFA.US,D,20210219,000000,30.4908,30.6208,30.4514,30.5174,4001.3826380199,0
+CEFA.US,D,20210222,000000,30.5864,30.5864,30.412,30.412,2546.4267079812,0
+CEFA.US,D,20210223,000000,30.347,30.347,30.347,30.347,436.588311177,0
+CEFA.US,D,20210224,000000,30.4219,30.4219,30.3667,30.3667,791.950890042,0
+CEFA.US,D,20210225,000000,30.412,30.412,29.9314,29.9314,670.112291574,0
+CEFA.US,D,20210226,000000,29.8447,29.9984,29.3779,29.3779,6175.1862990198,0
+CEFA.US,D,20210303,000000,29.8536,29.8536,29.6665,29.6665,824.4411829668,0
+CEFA.US,D,20210304,000000,29.7482,29.7482,29.2755,29.2755,6953.9380075611,0
+CEFA.US,D,20210315,000000,30.152,30.1747,30.152,30.1747,237.5852670126,0
+CEFA.US,D,20210319,000000,30.2101,30.2101,30.1451,30.1451,212.2022256651,0
+CEFA.US,D,20210322,000000,30.2288,30.2288,30.1087,30.1087,291.3973146693,0
+CEFA.US,D,20210323,000000,29.9885,29.9885,29.7315,29.7315,336.0714674409,0
+CEFA.US,D,20210329,000000,30.152,30.152,30.0624,30.0624,472.1245690635,0
+CEFA.US,D,20210330,000000,29.9875,29.9875,29.9757,29.9757,254.8457351289,0
+CEFA.US,D,20210331,000000,30.0279,30.0279,30.0279,30.0279,209.1562607034,0
+CEFA.US,D,20210405,000000,30.6908,30.6908,30.6908,30.6908,317.7956776707,0
+CEFA.US,D,20210406,000000,30.4317,30.4317,30.4012,30.4012,2053.9957058397,0
+CEFA.US,D,20210416,000000,31.1162,31.1911,31.1162,31.1911,579.7486643769,0
+CEFA.US,D,20210422,000000,30.9518,30.9518,30.87,30.87,681.2808297669,0
+CEFA.US,D,20210427,000000,31.2886,31.2886,31.2886,31.2886,219.3094772424,0
+CEFA.US,D,20210428,000000,31.462,31.462,31.3191,31.3191,105.5934520056,0
+CEFA.US,D,20210429,000000,31.2315,31.2876,31.2315,31.2876,385.822228482,0
+CEFA.US,D,20210503,000000,31.0769,31.0769,31.0769,31.0769,836.6250428136,0
+CEFA.US,D,20210504,000000,30.5765,30.5765,30.5765,30.5765,195.9570792027,0
+CEFA.US,D,20210505,000000,31.3556,31.3556,31,31.1202,833.5790778519,0
+CEFA.US,D,20210510,000000,31.5772,31.5969,31.5772,31.5969,509.6914702578,0
+CEFA.US,D,20210511,000000,30.9419,30.9419,30.9419,30.9419,426.435094638,0
+CEFA.US,D,20210513,000000,30.7597,30.7597,30.7597,30.7597,276.1674898608,0
+CEFA.US,D,20210518,000000,31.4324,31.4423,31.2837,31.2837,2820.5635545342,0
+CEFA.US,D,20210519,000000,30.807,30.807,30.7597,30.7952,836.6250428136,0
+CEFA.US,D,20210520,000000,31.1921,31.1921,31.1921,31.1921,814.2879664278,0
+CEFA.US,D,20210602,000000,31.9436,31.9436,31.9436,31.9436,336.0714674409,0
+CEFA.US,D,20210603,000000,31.7407,31.7998,31.7407,31.7998,4517.1660382011,0
+CEFA.US,D,20210604,000000,31.9623,32.0874,31.9623,32.0775,1230.5698445268,0
+CEFA.US,D,20210608,000000,32.1652,32.1839,32.1652,32.1839,4684.6941110946,0
+CEFA.US,D,20210609,000000,32.049,32.049,32.049,32.049,134.0224583148,0
+CEFA.US,D,20210611,000000,32.049,32.049,32.049,32.049,572.6414127996,0
+CEFA.US,D,20210614,000000,32.049,32.049,31.3654,31.3851,5768.0423158059,0
+CEFA.US,D,20210618,000000,31.2886,31.2886,31.135,31.135,1039.6893735936,0
+CEFA.US,D,20210621,000000,31.5388,31.5693,31.5388,31.5693,392.9294800593,0
+CEFA.US,D,20210622,000000,31.5388,31.5575,31.4905,31.5575,569.5954478379,0
+CEFA.US,D,20210624,000000,31.6442,31.7308,31.6442,31.7308,13858.125254081,0
+CEFA.US,D,20210628,000000,31.5673,31.5673,31.5673,31.5673,248.7538052055,0
+CEFA.US,D,20210707,000000,31.4314,31.4314,31.3891,31.3891,3846.0384249732,0
+CEFA.US,D,20210708,000000,30.8966,30.8966,30.8671,30.8671,862.0080841611,0
+CEFA.US,D,20210712,000000,31.6166,31.6451,31.5673,31.6087,9781.6088136726,0
+CEFA.US,D,20210713,000000,31.4708,31.4895,31.4708,31.4797,4231.8606534552,0
+CEFA.US,D,20210719,000000,30.5558,30.5558,30.5558,30.5558,658.9437533811,0
+CEFA.US,D,20210727,000000,31.2463,31.2807,31.2463,31.2807,413.2359131373,0
+CEFA.US,D,20210806,000000,31.8983,31.8983,31.8884,31.8884,320.8416426324,0
+CEFA.US,D,20210809,000000,31.8776,31.8776,31.8254,31.8254,104.5781303517,0
+CEFA.US,D,20210810,000000,31.8983,31.8983,31.8983,31.8983,532.0285466436,0
+CEFA.US,D,20210817,000000,31.8106,31.8106,31.7476,31.7771,904.6515936249,0
+CEFA.US,D,20210820,000000,31.5289,31.5289,31.4472,31.4472,128.9458500453,0
+CEFA.US,D,20210823,000000,31.8786,31.8786,31.7259,31.7259,207.1256173956,0
+CEFA.US,D,20210825,000000,32.0342,32.0342,31.9229,31.9229,312.7190694012,0
+CEFA.US,D,20210826,000000,31.8697,31.8697,31.6895,31.8599,6818.9002275924,0
+CEFA.US,D,20210830,000000,32.1898,32.1898,32.0342,32.0342,105.5934520056,0
+CEFA.US,D,20210831,000000,32.1514,32.1514,32.1514,32.1514,245.7078402438,0
+CEFA.US,D,20210901,000000,32.57,32.57,32.502,32.502,2179.8955909233,0
+CEFA.US,D,20210902,000000,34.9141,34.9141,32.5552,32.568,2176.8496259616,0
+CEFA.US,D,20210903,000000,32.9098,32.9098,32.9098,32.9098,163.4667862779,0
+CEFA.US,D,20210908,000000,32.6527,32.6527,32.6468,32.6468,1565.6259903138,0
+CEFA.US,D,20210913,000000,32.7935,32.7935,32.761,32.7739,2365.699453587,0
+CEFA.US,D,20210914,000000,32.6566,32.6566,32.6379,32.6379,1512.829264311,0
+CEFA.US,D,20210916,000000,32.5473,32.7256,32.5473,32.6369,2288.5350078906,0
+CEFA.US,D,20210920,000000,32.0539,32.0539,31.4117,31.6619,1596.0856399308,0
+CEFA.US,D,20210921,000000,31.9475,32.1031,31.9475,32.1031,949.3257463965,0
+CEFA.US,D,20210922,000000,32.2972,32.2972,32.0854,32.0854,1134.1142874063,0
+CEFA.US,D,20210923,000000,32.2972,32.4528,32.2597,32.2597,2217.4624921176,0
+CEFA.US,D,20210928,000000,32.0056,32.0056,31.3792,31.3861,1671.2194423194,0
+CEFA.US,D,20210929,000000,31.3832,31.3832,31.3083,31.3083,801.0887849271,0
+CEFA.US,D,20210930,000000,31.1783,31.2955,31.1783,31.263,5297.9483900502,0
+CEFA.US,D,20211005,000000,31.1005,31.1684,31.1005,31.1684,727.9856258463,0
+CEFA.US,D,20211006,000000,30.5755,30.7311,30.2929,30.7311,838.6556861214,0
+CEFA.US,D,20211007,000000,31.1448,31.1881,31.0522,31.0522,355.362578865,0
+CEFA.US,D,20211008,000000,31.1497,31.1497,31.0315,31.0315,802.104106581,0
+CEFA.US,D,20211011,000000,31.2374,31.2374,31.0906,31.0906,11666.045803311,0
+CEFA.US,D,20211014,000000,31.6451,31.655,31.6451,31.655,326.9335725558,0
+CEFA.US,D,20211021,000000,31.7427,31.8687,31.7427,31.8165,748.2920589243,0
+CEFA.US,D,20211025,000000,32.2775,32.4045,32.0056,32.0056,5460.3998546742,0
+CEFA.US,D,20211026,000000,32.239,32.239,32.112,32.112,842.716972737,0
+CEFA.US,D,20211028,000000,32.2587,32.2587,32.239,32.239,980.8007176674,0
+CEFA.US,D,20211029,000000,31.9859,31.9958,31.9761,31.9761,1564.6106686599,0
+CEFA.US,D,20211104,000000,32.4331,32.4577,32.4331,32.4577,159.4054996623,0
+CEFA.US,D,20211105,000000,32.5503,32.5503,32.5503,32.5503,156.3595347006,0
+CEFA.US,D,20211108,000000,32.5316,32.5424,32.5316,32.5424,142.145031546,0
+CEFA.US,D,20211109,000000,32.4331,32.437,32.4311,32.437,1268.1367457211,0
+CEFA.US,D,20211111,000000,32.1711,32.1711,32.1415,32.1415,492.4310021415,0
+CEFA.US,D,20211117,000000,32.1415,32.1514,32.1327,32.1327,3245.9833275183,0
+CEFA.US,D,20211119,000000,32.3366,32.3366,31.9662,31.9662,1159.4973287538,0
+CEFA.US,D,20211122,000000,32.0056,32.0056,31.7476,31.7476,429.4810595997,0
+CEFA.US,D,20211126,000000,31.2857,31.3152,30.8572,30.8572,13762.685018615,0
+CEFA.US,D,20211129,000000,30.9449,30.9449,30.8572,30.8848,466.0326391401,0
+CEFA.US,D,20211130,000000,30.3707,30.3707,30.3707,30.3707,185.8038626637,0
+CEFA.US,D,20211201,000000,30.5942,30.5942,30.4495,30.4495,1035.628086978,0
+CEFA.US,D,20211202,000000,30.935,30.935,30.7282,30.7282,1466.1244682316,0
+CEFA.US,D,20211203,000000,30.6632,30.6632,30.6051,30.6051,147.2216398155,0
+CEFA.US,D,20211206,000000,31.0808,31.0808,31.0808,31.0808,279.2134548225,0
+CEFA.US,D,20211208,000000,31.2758,31.2758,31.2758,31.2758,240.6312319743,0
+CEFA.US,D,20211210,000000,31.1881,31.4038,31.1881,31.4038,148.2369614694,0
+CEFA.US,D,20211213,000000,31.2374,31.2374,31.2374,31.2374,355.362578865,0
+CEFA.US,D,20211216,000000,31.4068,31.4068,31.3152,31.3152,251.7997701672,0
+CEFA.US,D,20211222,000000,30.9646,30.9646,30.9646,30.9646,104.5781303517,0
+CEFA.US,D,20211223,000000,31.8106,31.8106,31.6875,31.6875,153.3135697389,0
+CEFA.US,D,20211227,000000,32.0637,32.2597,31.9958,32.2597,6867.6356669796,0
+CEFA.US,D,20211228,000000,32.044,32.044,31.6885,31.6885,148.2369614694,0
+CEFA.US,D,20211229,000000,31.9662,31.9662,31.6737,31.6737,655.8977884194,0
+CEFA.US,D,20211230,000000,31.655,31.655,31.655,31.655,800.0734632732,0
+CEFA.US,D,20211231,000000,31.2955,31.2955,31.2138,31.2138,194.9417575488,0
+CEFA.US,D,20220105,000000,31.5664,31.6304,31.2722,31.2722,518.8293651429,0
+CEFA.US,D,20220110,000000,31.0247,31.0247,30.6996,30.8181,1058.9804850177,0
+CEFA.US,D,20220111,000000,31.0247,31.4186,30.7982,31.1184,3612.5144445762,0
+CEFA.US,D,20220112,000000,31.6451,31.6451,31.5122,31.5122,247.7384835516,0
+CEFA.US,D,20220113,000000,31.9111,31.9111,31.2477,31.2477,404.0980182522,0
+CEFA.US,D,20220118,000000,31.0443,31.0443,31.0443,31.0443,363.4851520962,0
+CEFA.US,D,20220119,000000,30.7193,30.7193,30.7193,30.7193,517.814043489,0
+CEFA.US,D,20220124,000000,29.8428,29.8428,29.3158,29.5772,1612.3307863932,0
+CEFA.US,D,20220128,000000,28.9563,29.1494,28.8085,29.1494,719.8630526151,0
+CEFA.US,D,20220131,000000,29.3011,29.5473,29.3011,29.5473,1014.3063322461,0
+CEFA.US,D,20220201,000000,30.286,30.286,30.0791,30.1678,21351.199059863,0
+CEFA.US,D,20220203,000000,29.7886,29.7886,29.6834,29.6834,336.0714674409,0
+CEFA.US,D,20220204,000000,29.7738,29.9905,29.5966,29.9905,6500.0892282678,0
+CEFA.US,D,20220207,000000,30.0101,30.0101,29.8201,29.8201,1492.522831233,0
+CEFA.US,D,20220209,000000,30.1875,30.611,30.1875,30.5077,2180.9109125772,0
+CEFA.US,D,20220215,000000,29.8723,29.977,29.8723,29.977,182.757897702,0
+CEFA.US,D,20220218,000000,29.4586,29.4795,29.4586,29.4795,207.1256173956,0
+CEFA.US,D,20220222,000000,29.1632,29.4291,29.1632,29.3449,400.0367316366,0
+CEFA.US,D,20220223,000000,29.1927,29.1927,28.8775,28.8775,446.741527716,0
+CEFA.US,D,20220224,000000,27.9714,27.9714,27.9714,27.9714,1595.0703182769,0
+CEFA.US,D,20220228,000000,28.6904,28.6904,28.6904,28.6904,502.5842186805,0
+CEFA.US,D,20220307,000000,27.4396,27.4396,27.4396,27.4396,2929.2029715015,0
+CEFA.US,D,20220308,000000,26.5925,26.5925,26.4744,26.4744,355.362578865,0
+CEFA.US,D,20220309,000000,27.5775,27.5775,27.5775,27.5775,322.8722859402,0
+CEFA.US,D,20220310,000000,27.2426,27.2426,27.2327,27.2327,2278.3817913516,0
+CEFA.US,D,20220311,000000,27.0653,27.0653,27.0653,27.0653,3050.0262483156,0
+CEFA.US,D,20220316,000000,27.916,28.2823,27.916,28.2823,353.3319355572,0
+CEFA.US,D,20220317,000000,28.3309,28.5974,28.3309,28.5974,3293.7034452516,0
+CEFA.US,D,20220318,000000,28.5427,28.7806,28.508,28.7806,1265.0907807594,0
+CEFA.US,D,20220321,000000,28.6314,28.7494,28.6314,28.6495,4893.850371798,0
+CEFA.US,D,20220322,000000,28.9859,29.0548,28.9342,28.9342,5407.6031286714,0
+CEFA.US,D,20220323,000000,28.7988,28.7988,28.5725,28.5725,3851.1150332427,0
+CEFA.US,D,20220324,000000,28.7594,28.7594,28.7594,28.7594,205.0949740878,0
+CEFA.US,D,20220325,000000,28.7643,28.8874,28.7643,28.8283,2016.4288046454,0
+CEFA.US,D,20220328,000000,28.6707,28.848,28.6334,28.7608,17527.497711276,0
+CEFA.US,D,20220329,000000,29.2518,29.4192,29.1829,29.4192,2103.7464668808,0
+CEFA.US,D,20220330,000000,29.3208,29.3208,29.2538,29.2538,855.9161542377,0
+CEFA.US,D,20220331,000000,28.7102,28.7102,28.7102,28.7102,396.9907666749,0
+CEFA.US,D,20220404,000000,29.0745,29.0745,29.0745,29.0745,150.2676047772,0
+CEFA.US,D,20220406,000000,28.3457,28.3457,28.3457,28.3457,306.6271394778,0
+CEFA.US,D,20220412,000000,27.4987,27.4987,27.4987,27.4987,478.2164989869,0
+CEFA.US,D,20220414,000000,27.8976,27.8976,27.7955,27.7955,246.7231618977,0
+CEFA.US,D,20220418,000000,27.7843,27.7843,27.6117,27.6117,33849.808619372,0
+CEFA.US,D,20220419,000000,27.7941,27.7941,27.7313,27.7588,467.047960794,0
+CEFA.US,D,20220420,000000,28.0246,28.0246,28.0246,28.0246,1.0153216539,0
+CEFA.US,D,20220421,000000,27.8138,27.8138,27.7044,27.7044,183.7732193559,0
+CEFA.US,D,20220422,000000,27.1915,27.1915,27.1915,27.1915,77.1644456964,0
+CEFA.US,D,20220425,000000,26.8683,26.9471,26.7876,26.9471,4435.9403058891,0
+CEFA.US,D,20220426,000000,26.3042,26.3042,26.3042,26.3042,5.0766082695,0
+CEFA.US,D,20220427,000000,26.5039,26.5039,26.4204,26.4204,613.2542789556,0
+CEFA.US,D,20220428,000000,26.8191,26.8191,26.7616,26.77,203.06433078,0
+CEFA.US,D,20220429,000000,26.6467,26.6467,26.4371,26.4371,162.451464624,0
+CEFA.US,D,20220502,000000,26.4249,26.4249,26.4249,26.4249,110.6700602751,0
+CEFA.US,D,20220503,000000,26.5679,26.6138,26.5679,26.6138,406.12866156,0
+CEFA.US,D,20220504,000000,27.0902,27.0902,27.0902,27.0902,71.072515773,0
+CEFA.US,D,20220505,000000,26.3155,26.3155,26.3155,26.3155,79.1950890042,0
+CEFA.US,D,20220506,000000,25.9191,25.9191,25.9191,25.9191,5.0766082695,0
+CEFA.US,D,20220509,000000,25.1314,25.1314,25.1314,25.1314,8.1225732312,0
+CEFA.US,D,20220510,000000,25.2629,25.2629,25.2629,25.2629,11.1685381929,0
+CEFA.US,D,20220511,000000,25.1744,25.1744,25.1744,25.1744,79.1950890042,0
+CEFA.US,D,20220512,000000,25.1168,25.1168,25.1168,25.1168,2.0306433078,0
+CEFA.US,D,20220513,000000,25.8903,25.8903,25.8903,25.8903,74.1184807347,0
+CEFA.US,D,20220516,000000,25.8883,25.8883,25.8145,25.8322,1239.7077394119,0
+CEFA.US,D,20220517,000000,26.238,26.3019,26.238,26.3019,458.9253875628,0
+CEFA.US,D,20220518,000000,25.8145,25.8145,25.669,25.669,726.9703041924,0
+CEFA.US,D,20220519,000000,26.0803,26.0903,25.9032,25.9032,3069.3173597397,0
+CEFA.US,D,20220520,000000,26.0652,26.0652,26.0652,26.0652,2.0306433078,0
+CEFA.US,D,20220523,000000,26.4989,26.4989,26.4989,26.4989,8.1225732312,0
+CEFA.US,D,20220524,000000,26.3345,26.4254,26.3345,26.4254,189.8651492793,0
+CEFA.US,D,20220525,000000,26.4509,26.4509,26.4509,26.4509,19.2911114241,0
+CEFA.US,D,20220526,000000,26.7436,26.7436,26.7436,26.7436,15.2298248085,0
+CEFA.US,D,20220527,000000,27.077,27.077,27.077,27.077,60.919299234,0
+CEFA.US,D,20220531,000000,27.1146,27.1146,26.948,26.948,234.5393020509,0
+CEFA.US,D,20220601,000000,26.7501,26.7501,26.749,26.749,141.1297098921,0
+CEFA.US,D,20220602,000000,27.2492,27.2492,27.2492,27.2492,14.2145031546,0
+CEFA.US,D,20220603,000000,26.7994,26.7994,26.7501,26.7501,480.2471422947,0
+CEFA.US,D,20220606,000000,26.9678,26.9678,26.9678,26.9678,7.1072515773,0
+CEFA.US,D,20220607,000000,27.0543,27.0543,27.0543,27.0543,2.0306433078,0
+CEFA.US,D,20220608,000000,26.7032,26.7032,26.7032,26.7032,5.0766082695,0
+CEFA.US,D,20220609,000000,26.1616,26.1616,26.1616,26.1616,126.9152067375,0
+CEFA.US,D,20220610,000000,25.5342,25.5342,25.4304,25.4304,207.1256173956,0
+CEFA.US,D,20220613,000000,25.1644,25.1644,24.6193,24.6193,296.4739229388,0
+CEFA.US,D,20220614,000000,24.3685,24.3685,24.3685,24.3685,34.5209362326,0
+CEFA.US,D,20220615,000000,24.7705,24.9576,24.7705,24.8393,1727.0621332839,0
+CEFA.US,D,20220616,000000,24.2185,24.2185,24.2185,24.2185,5.0766082695,0
+CEFA.US,D,20220617,000000,24.0712,24.0712,24.0712,24.0712,1.0153216539,0
+CEFA.US,D,20220621,000000,24.5538,24.5538,24.4782,24.4782,147.2216398155,0
+CEFA.US,D,20220622,000000,24.4455,24.4455,24.3304,24.3304,656.9131100733,0
+CEFA.US,D,20220623,000000,24.3652,24.3652,24.2771,24.3148,1483.3849363479,0
+CEFA.US,D,20220624,000000,24.9872,25.0364,24.9243,25.0152,8109.3740496993,0
+CEFA.US,D,20220627,000000,24.9402,24.9402,24.9402,24.9402,3.0459649617,0
+CEFA.US,D,20220628,000000,25.0856,25.0856,24.8015,24.8015,324.902929248,0
+CEFA.US,D,20220629,000000,24.6444,24.6444,24.6444,24.6444,112,0
+CEFA.US,D,20220630,000000,24.55,24.55,24.4949,24.4949,874,0
+CEFA.US,D,20220701,000000,24.5283,24.5283,24.5283,24.5283,5,0
+CEFA.US,D,20220705,000000,23.9,24,23.75,24,4469,0
+CEFA.US,D,20220706,000000,24.17,24.22,24.1,24.1866,681,0
+CEFA.US,D,20220707,000000,24.56,24.56,24.56,24.56,53,0
+CEFA.US,D,20220708,000000,24.5938,24.5938,24.5938,24.5938,96,0
+CEFA.US,D,20220711,000000,24.1659,24.1659,24.1659,24.1659,6,0
+CEFA.US,D,20220712,000000,24.1774,24.1929,24.1774,24.1929,233,0
+CEFA.US,D,20220713,000000,24.1789,24.1789,24.1789,24.1789,63,0
+CEFA.US,D,20220714,000000,23.8287,23.8287,23.8287,23.8287,168,0
+CEFA.US,D,20220715,000000,24.2047,24.2047,24.2047,24.2047,91,0
+CEFA.US,D,20220718,000000,24.49,24.49,24.3442,24.3442,2848,0
+CEFA.US,D,20220719,000000,24.9592,24.9592,24.9592,24.9592,2,0
+CEFA.US,D,20220720,000000,24.86,24.86,24.7982,24.7982,127,0
+CEFA.US,D,20220721,000000,25.1267,25.1267,25.1267,25.1267,120,0
+CEFA.US,D,20220722,000000,25.064,25.064,25.064,25.064,12,0
+CEFA.US,D,20220725,000000,25.25,25.25,25.25,25.25,5,0
+CEFA.US,D,20220726,000000,24.87,24.87,24.8422,24.8422,4351,0
+CEFA.US,D,20220727,000000,25.04,25.4492,25.04,25.4492,226,0
+CEFA.US,D,20220728,000000,25.65,25.72,25.6269,25.6269,429,0
+CEFA.US,D,20220729,000000,25.9886,25.9886,25.9886,25.9886,1,0
+CEFA.US,D,20220801,000000,26,26,26,26,50,0
+CEFA.US,D,20220802,000000,25.6862,25.6862,25.6862,25.6862,13,0
+CEFA.US,D,20220803,000000,25.9,25.96,25.8597,25.9219,1387,0
+CEFA.US,D,20220804,000000,26.0334,26.0334,26.0334,26.0334,13,0
+CEFA.US,D,20220805,000000,25.68,25.84,25.68,25.84,1764,0
+CEFA.US,D,20220808,000000,25.9352,25.9352,25.9352,25.9352,24,0
+CEFA.US,D,20220809,000000,25.77,25.82,25.7006,25.7006,6048,0
+CEFA.US,D,20220810,000000,26.3745,26.3745,26.3745,26.3745,26,0
+CEFA.US,D,20220811,000000,26.33,26.33,26.33,26.33,11,0
+CEFA.US,D,20220812,000000,26.5108,26.5108,26.5108,26.5108,26,0
+CEFA.US,D,20220815,000000,26.68,26.68,26.2402,26.3707,2268,0
+CEFA.US,D,20220816,000000,26.39,26.39,26.39,26.39,72,0
+CEFA.US,D,20220817,000000,26.1828,26.1828,26.1828,26.1828,6,0
+CEFA.US,D,20220818,000000,25.9701,26.1037,25.9701,26.0847,3357,0
+CEFA.US,D,20220819,000000,25.77,25.77,25.59,25.59,2470,0
+CEFA.US,D,20220822,000000,25.2143,25.2143,25.2143,25.2143,11,0
+CEFA.US,D,20220823,000000,25.45,25.45,25.2757,25.2757,401,0
+CEFA.US,D,20220824,000000,25.34,25.34,25.2512,25.2512,2730,0
+CEFA.US,D,20220825,000000,25.55,25.55,25.55,25.55,4,0
+CEFA.US,D,20220826,000000,24.8985,24.8985,24.8985,24.8985,7,0
+CEFA.US,D,20220829,000000,24.8145,24.91,24.8145,24.8146,762,0
+CEFA.US,D,20220830,000000,24.6498,24.6498,24.6498,24.6498,1,0
+CEFA.US,D,20220831,000000,24.69,24.69,24.55,24.5571,200,0
+CEFA.US,D,20220901,000000,24.08,24.2246,24.04,24.2246,742,0
+CEFA.US,D,20220902,000000,24.17,24.17,24.0857,24.0857,8101,0
+CEFA.US,D,20220906,000000,24.07,24.11,23.9984,23.9984,3406,0
+CEFA.US,D,20220907,000000,24.1683,24.1683,24.1683,24.1683,14,0
+CEFA.US,D,20220908,000000,24.24,24.24,24.2,24.2276,324,0
+CEFA.US,D,20220909,000000,24.8453,24.8453,24.8453,24.8453,38,0
+CEFA.US,D,20220912,000000,25.25,25.3,25.18,25.18,1411,0
+CEFA.US,D,20220913,000000,24.53,24.53,24.2837,24.2837,110,0
+CEFA.US,D,20220914,000000,24.393,24.393,24.393,24.393,27,0
+CEFA.US,D,20220915,000000,24.34,24.34,24.182,24.182,230,0
+CEFA.US,D,20220916,000000,24.06,24.06,24.0593,24.0593,173,0
+CEFA.US,D,20220919,000000,23.94,24.1041,23.94,24.1041,101,0
+CEFA.US,D,20220920,000000,23.76,23.76,23.6531,23.725,753,0
+CEFA.US,D,20220921,000000,23.49,23.49,23.4467,23.4467,117,0
+CEFA.US,D,20220922,000000,23.3157,23.3157,23.3157,23.3157,1,0
+CEFA.US,D,20220923,000000,22.86,22.86,22.52,22.5588,737,0
+CEFA.US,D,20220926,000000,22.5,22.5,22.2829,22.2829,113,0
+CEFA.US,D,20220927,000000,22.0371,22.1732,22.0371,22.1481,620,0
+CEFA.US,D,20220928,000000,22.6933,22.6933,22.6,22.6,641,0
+CEFA.US,D,20220929,000000,22.25,22.3533,22.25,22.3533,113,0
+CEFA.US,D,20220930,000000,22.47,22.47,22.3003,22.3003,100,0
+CEFA.US,D,20221003,000000,22.67,22.79,22.67,22.7739,883,0
+CEFA.US,D,20221004,000000,23.63,23.63,23.63,23.63,12,0
+CEFA.US,D,20221005,000000,23.24,23.4225,23.18,23.4225,1914,0
+CEFA.US,D,20221006,000000,23.09,23.09,23.0294,23.0294,236,0
+CEFA.US,D,20221007,000000,22.635,22.635,22.635,22.635,2,0
+CEFA.US,D,20221010,000000,22.4817,22.4817,22.4817,22.4817,4,0
+CEFA.US,D,20221011,000000,22.1959,22.1959,22.1959,22.1959,2,0
+CEFA.US,D,20221012,000000,22.1266,22.1266,22.1266,22.1266,23,0
+CEFA.US,D,20221013,000000,22,22.5631,21.99,22.5631,2695,0
+CEFA.US,D,20221014,000000,22.1713,22.1713,22.1713,22.1713,2,0
+CEFA.US,D,20221017,000000,22.695,22.71,22.695,22.706,338,0
+CEFA.US,D,20221018,000000,22.8329,22.8329,22.8329,22.8329,114,0
+CEFA.US,D,20221019,000000,22.63,22.7,22.4702,22.5847,2833,0
+CEFA.US,D,20221020,000000,22.87,22.91,22.5572,22.5572,2976,0
+CEFA.US,D,20221021,000000,22.9159,22.9159,22.9159,22.9159,71,0
+CEFA.US,D,20221024,000000,22.885,22.885,22.885,22.885,1,0
+CEFA.US,D,20221025,000000,23.4207,23.4207,23.4207,23.4207,3,0
+CEFA.US,D,20221026,000000,23.6253,23.6253,23.6253,23.6253,10,0
+CEFA.US,D,20221027,000000,23.41,23.41,23.41,23.41,2,0
+CEFA.US,D,20221028,000000,23.579,23.579,23.579,23.579,2,0
+CEFA.US,D,20221031,000000,23.3642,23.3642,23.3642,23.3642,2,0
+CEFA.US,D,20221101,000000,23.6098,23.6098,23.6098,23.6098,9,0
+CEFA.US,D,20221102,000000,23.188,23.188,23.188,23.188,20,0
+CEFA.US,D,20221103,000000,23.19,23.19,22.96,22.96,501,0
+CEFA.US,D,20221104,000000,23.86,23.9216,23.86,23.9216,324,0
+CEFA.US,D,20221107,000000,24,24,24,24,1,0
+CEFA.US,D,20221108,000000,24.278,24.278,24.278,24.278,57,0
+CEFA.US,D,20221109,000000,23.8901,23.8901,23.8901,23.8901,182,0
+CEFA.US,D,20221110,000000,25.2626,25.2626,25.2626,25.2626,46,0
+CEFA.US,D,20221111,000000,25.9057,25.9057,25.9057,25.9057,1,0
+CEFA.US,D,20221114,000000,25.7,25.7,25.7,25.7,72,0
+CEFA.US,D,20221115,000000,25.8412,25.8412,25.8412,25.8412,180,0
+CEFA.US,D,20221116,000000,25.78,25.79,25.78,25.79,269,0
+CEFA.US,D,20221117,000000,25.69,25.7529,25.69,25.7529,495,0
+CEFA.US,D,20221118,000000,25.71,25.7754,25.71,25.7754,400,0
+CEFA.US,D,20221121,000000,25.5514,25.5514,25.5514,25.5514,96,0
+CEFA.US,D,20221122,000000,25.8661,25.92,25.8661,25.92,671,0
+CEFA.US,D,20221123,000000,26.08,26.1316,26.07,26.1316,390,0
+CEFA.US,D,20221125,000000,26.33,26.33,26.33,26.33,2,0
+CEFA.US,D,20221128,000000,26.35,26.35,26.0009,26.0009,1008,0
+CEFA.US,D,20221129,000000,26.1,26.1114,26.0921,26.1114,1001,0
+CEFA.US,D,20221130,000000,26.6159,26.6159,26.6159,26.6159,71,0
+CEFA.US,D,20221201,000000,26.849,26.849,26.8184,26.8184,116,0
+CEFA.US,D,20221202,000000,26.8015,26.8015,26.8015,26.8015,10,0
+CEFA.US,D,20221205,000000,26.66,26.66,26.4284,26.4284,203,0
+CEFA.US,D,20221206,000000,26.34,26.34,26.28,26.28,165,0
+CEFA.US,D,20221208,000000,26.4086,26.4086,26.4086,26.4086,118,0
+CEFA.US,D,20221209,000000,26.4367,26.4367,26.4367,26.4367,1,0
+CEFA.US,D,20221212,000000,26.5014,26.5014,26.5014,26.5014,19,0
+CEFA.US,D,20221213,000000,26.9499,26.9499,26.9499,26.9499,5,0
+CEFA.US,D,20221214,000000,27.04,27.1,26.9031,26.9031,202,0
+CEFA.US,D,20221215,000000,26.09,26.295,26.09,26.1552,3718,0
+CEFA.US,D,20221216,000000,25.9383,25.9383,25.9383,25.9383,4,0
+CEFA.US,D,20221219,000000,25.8325,25.8325,25.8325,25.8325,43,0
+CEFA.US,D,20221220,000000,26.02,26.06,25.93,25.93,1768,0
+CEFA.US,D,20221221,000000,26.1863,26.1863,26.1863,26.1863,3,0
+CEFA.US,D,20221222,000000,25.9827,25.9827,25.9827,25.9827,1,0
+CEFA.US,D,20221223,000000,26.02,26.0534,26.02,26.0534,502,0
+CEFA.US,D,20221227,000000,26.1,26.12,26.0792,26.0792,3343,0
+CEFA.US,D,20221228,000000,25.7988,25.7988,25.7988,25.7988,46,0
+CEFA.US,D,20221229,000000,26,26.25,25.97,26.125,12011,0
+CEFA.US,D,20221230,000000,25.78,25.88,25.78,25.7859,1560,0
+CEFA.US,D,20230103,000000,25.94,25.97,25.75,25.8763,1737,0
+CEFA.US,D,20230104,000000,26.1868,26.1868,26.1868,26.1868,6,0
+CEFA.US,D,20230105,000000,25.92,25.9394,25.92,25.9394,2945,0
+CEFA.US,D,20230106,000000,26.54,26.54,26.54,26.54,51,0
+CEFA.US,D,20230109,000000,26.7277,26.7277,26.7277,26.7277,5,0
+CEFA.US,D,20230110,000000,26.7525,26.87,26.7525,26.8211,379,0
+CEFA.US,D,20230111,000000,27.0799,27.0799,27.0641,27.0641,376,0
+CEFA.US,D,20230112,000000,27.5,27.5,27.41,27.41,1270,0
+CEFA.US,D,20230113,000000,27.6163,27.6163,27.6163,27.6163,71,0
+CEFA.US,D,20230117,000000,27.82,27.89,27.7295,27.7295,525,0
+CEFA.US,D,20230118,000000,27.65,27.65,27.65,27.65,136,0
+CEFA.US,D,20230119,000000,27.57,27.59,27.57,27.5897,892,0
+CEFA.US,D,20230120,000000,27.71,27.8591,27.7,27.8591,204,0
+CEFA.US,D,20230123,000000,27.9659,27.9659,27.9659,27.9659,18,0
+CEFA.US,D,20230124,000000,27.9706,27.9706,27.9706,27.9706,2,0
+CEFA.US,D,20230125,000000,28.1444,28.1444,28.1444,28.1444,5,0
+CEFA.US,D,20230126,000000,28.04,28.18,27.9801,28.18,4990,0
+CEFA.US,D,20230127,000000,28.095,28.095,28.095,28.095,68,0
+CEFA.US,D,20230130,000000,28.19,28.19,27.9146,27.9146,180,0
+CEFA.US,D,20230131,000000,28.0499,28.1137,27.96,28.1137,1189,0
+CEFA.US,D,20230201,000000,28.04,28.38,27.89,28.38,2284,0
+CEFA.US,D,20230202,000000,28.3938,28.3938,28.3938,28.3938,22,0
+CEFA.US,D,20230203,000000,28.1357,28.1357,28.1357,28.1357,49,0
+CEFA.US,D,20230206,000000,27.73,27.81,27.73,27.81,525,0
+CEFA.US,D,20230207,000000,28.0401,28.0401,28.0401,28.0401,5,0
+CEFA.US,D,20230208,000000,27.8505,27.93,27.8075,27.8075,1994,0
+CEFA.US,D,20230209,000000,27.8867,27.8867,27.8867,27.8867,96,0
+CEFA.US,D,20230210,000000,27.8,27.81,27.7872,27.7872,381,0
+CEFA.US,D,20230213,000000,27.995,28.045,27.995,28.045,177,0
+CEFA.US,D,20230214,000000,27.91,28.0747,27.91,28.0747,4339,0
+CEFA.US,D,20230215,000000,27.86,27.9328,27.86,27.9328,219983,0
+CEFA.US,D,20230216,000000,27.77,28.0387,27.74,27.8439,6710,0
+CEFA.US,D,20230217,000000,27.66,27.8601,27.62,27.8226,4762,0
+CEFA.US,D,20230221,000000,27.64,27.7299,27.51,27.515,3329,0
+CEFA.US,D,20230222,000000,27.43,27.49,27.3288,27.3288,381,0
+CEFA.US,D,20230223,000000,27.41,27.445,27.31,27.445,843,0
+CEFA.US,D,20230224,000000,27.06,27.07,26.94,26.9948,3321,0
+CEFA.US,D,20230227,000000,27.32,27.43,27.2658,27.2658,2536,0
+CEFA.US,D,20230228,000000,27.1238,27.1238,27.1238,27.1238,107,0
+CEFA.US,D,20230301,000000,27.2509,27.2509,27.2509,27.2509,105,0
+CEFA.US,D,20230302,000000,27.16,27.2694,27.145,27.2694,1665,0
+CEFA.US,D,20230303,000000,27.6893,27.6893,27.6893,27.6893,16,0
+CEFA.US,D,20230306,000000,27.6604,27.6604,27.6604,27.6604,42,0
+CEFA.US,D,20230307,000000,27.21,27.21,27.1895,27.1895,33993,0
+CEFA.US,D,20230308,000000,27.36,27.375,27.265,27.3431,3522,0
+CEFA.US,D,20230309,000000,27.1348,27.1348,27.1348,27.1348,59,0
+CEFA.US,D,20230310,000000,26.8489,26.8489,26.8489,26.8489,100,0
+CEFA.US,D,20230313,000000,26.81,26.83,26.74,26.74,833,0
+CEFA.US,D,20230314,000000,26.96,26.96,26.78,26.9563,3342,0
+CEFA.US,D,20230315,000000,26.37,26.37,26.05,26.19,636,0
+CEFA.US,D,20230316,000000,26.3118,26.58,26.3118,26.58,567,0
+CEFA.US,D,20230317,000000,26.3242,26.3242,26.2984,26.2984,151,0
+CEFA.US,D,20230320,000000,26.49,26.71,26.49,26.71,204,0
+CEFA.US,D,20230321,000000,26.99,27.1,26.96,27.1,6814,0
+CEFA.US,D,20230322,000000,27.14,27.14,27.09,27.09,470,0
+CEFA.US,D,20230323,000000,27.35,27.35,27.03,27.03,1584,0
+CEFA.US,D,20230324,000000,26.7601,27.02,26.7601,27.02,154,0
+CEFA.US,D,20230327,000000,26.9,27.22,26.9,27.22,364,0
+CEFA.US,D,20230328,000000,27.13,27.13,27.13,27.13,2,0
+CEFA.US,D,20230329,000000,27.456,27.456,27.456,27.456,1,0
+CEFA.US,D,20230330,000000,27.78,27.78,27.78,27.78,2,0
+CEFA.US,D,20230331,000000,27.9108,27.9108,27.9108,27.9108,1,0
+CEFA.US,D,20230403,000000,28.02,28.21,28.02,28.21,30441,0
+CEFA.US,D,20230404,000000,28.116,28.116,28.116,28.116,5,0
+CEFA.US,D,20230405,000000,27.922,27.922,27.922,27.922,10,0
+CEFA.US,D,20230406,000000,27.9903,27.9903,27.9903,27.9903,2,0
+CEFA.US,D,20230410,000000,27.885,27.9317,27.885,27.9317,433,0
+CEFA.US,D,20230411,000000,28.068,28.068,28.068,28.068,10,0
+CEFA.US,D,20230412,000000,28.37,28.42,28.2164,28.2164,3883,0
+CEFA.US,D,20230413,000000,28.6356,28.6356,28.618,28.618,133,0
+CEFA.US,D,20230414,000000,28.5299,28.53,28.468,28.468,346,0
+CEFA.US,D,20230417,000000,28.38,28.39,28.3325,28.3824,1774,0
+CEFA.US,D,20230418,000000,28.56,28.62,28.56,28.62,965,0
+CEFA.US,D,20230419,000000,28.51,28.51,28.51,28.51,74,0
+CEFA.US,D,20230420,000000,28.446,28.446,28.446,28.446,58,0
+CEFA.US,D,20230421,000000,28.5816,28.5816,28.5816,28.5816,14,0
+CEFA.US,D,20230424,000000,28.605,28.6897,28.605,28.6539,338,0
+CEFA.US,D,20230425,000000,28.43,28.43,28.2405,28.2405,719,0
+CEFA.US,D,20230426,000000,28.17,28.37,28.17,28.21,8801,0
+CEFA.US,D,20230427,000000,28.43,28.59,28.43,28.59,3887,0
+CEFA.US,D,20230428,000000,28.5233,28.5233,28.5233,28.5233,10,0
+CEFA.US,D,20230501,000000,28.59,28.66,28.5353,28.5353,780,0
+CEFA.US,D,20230502,000000,28.1301,28.2381,28.1301,28.2381,1106,0
+CEFA.US,D,20230503,000000,28.2829,28.2829,28.2829,28.2829,48,0
+CEFA.US,D,20230504,000000,28.2441,28.2441,28.2441,28.2441,18,0
+CEFA.US,D,20230505,000000,28.3542,28.6458,28.3542,28.6458,1648,0
+CEFA.US,D,20230508,000000,28.7389,28.7389,28.68,28.68,299,0
+CEFA.US,D,20230509,000000,28.5502,28.5502,28.5502,28.5502,70,0
+CEFA.US,D,20230510,000000,28.49,28.5386,28.49,28.5386,512,0
+CEFA.US,D,20230511,000000,28.45,28.45,28.45,28.45,42,0
+CEFA.US,D,20230512,000000,28.41,28.41,28.41,28.41,3,0
+CEFA.US,D,20230515,000000,28.6504,28.6504,28.6504,28.6504,25,0
+CEFA.US,D,20230516,000000,28.37,28.37,28.37,28.37,51,0
+CEFA.US,D,20230517,000000,28.55,28.55,28.55,28.55,38,0
+CEFA.US,D,20230518,000000,28.4859,28.4859,28.4859,28.4859,1,0
+CEFA.US,D,20230519,000000,28.6209,28.6538,28.6209,28.6538,661,0
+CEFA.US,D,20230522,000000,28.68,28.68,28.68,28.68,99,0
+CEFA.US,D,20230523,000000,28.52,28.52,28.2661,28.2661,109,0
+CEFA.US,D,20230524,000000,28.1,28.1,27.8922,27.8922,345,0
+CEFA.US,D,20230525,000000,27.834,27.84,27.834,27.84,223,0
+CEFA.US,D,20230526,000000,28.0903,28.0903,28.0903,28.0903,18,0
+CEFA.US,D,20230530,000000,27.85,27.85,27.85,27.85,3,0
+CEFA.US,D,20230531,000000,27.53,27.557,27.47,27.557,835,0
+CEFA.US,D,20230601,000000,28.06,28.06,28.02,28.02,134,0
+CEFA.US,D,20230602,000000,28.26,28.458,28.26,28.39,445,0
+CEFA.US,D,20230605,000000,28.3913,28.3913,28.2847,28.2847,1625,0
+CEFA.US,D,20230606,000000,28.36,28.495,28.35,28.495,2780,0
+CEFA.US,D,20230607,000000,28.36,28.45,28.18,28.1805,23390,0
+CEFA.US,D,20230608,000000,28.479,28.479,28.479,28.479,57,0
+CEFA.US,D,20230609,000000,28.51,28.51,28.5074,28.5074,153,0
+CEFA.US,D,20230612,000000,28.6633,28.6633,28.6633,28.6633,52,0
+CEFA.US,D,20230613,000000,29.19,29.19,29.02,29.0208,672,0
+CEFA.US,D,20230614,000000,28.91,29.2171,28.91,29.05,495,0
+CEFA.US,D,20230615,000000,29.3118,29.3118,29.3118,29.3118,36,0
+CEFA.US,D,20230616,000000,29.4165,29.4165,29.265,29.2684,729,0
+CEFA.US,D,20230620,000000,29.1899,29.1899,28.915,28.9497,994,0
+CEFA.US,D,20230621,000000,28.924,28.9606,28.92,28.92,934,0
+CEFA.US,D,20230622,000000,28.73,28.73,28.73,28.73,2,0
+CEFA.US,D,20230623,000000,28.2969,28.2969,28.2969,28.2969,49,0
+CEFA.US,D,20230626,000000,28.335,28.3854,28.31,28.34,6784,0
+CEFA.US,D,20230627,000000,28.565,28.5716,28.5625,28.5716,351,0
+CEFA.US,D,20230628,000000,28.6198,28.6198,28.6198,28.6198,3,0
+CEFA.US,D,20230629,000000,28.195,28.2125,28.18,28.2125,2570,0
+CEFA.US,D,20230630,000000,28.5346,28.5677,28.5294,28.5677,1320,0
+CEFA.US,D,20230703,000000,28.65,28.65,28.5885,28.5885,556,0
+CEFA.US,D,20230705,000000,28.1946,28.2323,28.1946,28.2323,128,0
+CEFA.US,D,20230706,000000,27.73,27.75,27.73,27.734,310,0
+CEFA.US,D,20230707,000000,27.9299,27.9684,27.9299,27.9684,287,0
+CEFA.US,D,20230710,000000,27.9965,27.9965,27.9965,27.9965,47,0
+CEFA.US,D,20230711,000000,28.14,28.31,28.1,28.205,8541,0
+CEFA.US,D,20230712,000000,28.67,28.78,28.67,28.78,2524,0
+CEFA.US,D,20230713,000000,29.2804,29.2804,29.2804,29.2804,97,0
+CEFA.US,D,20230714,000000,29.31,29.31,29.1053,29.1053,4803,0
+CEFA.US,D,20230717,000000,29.07,29.1188,29.07,29.1188,614,0
+CEFA.US,D,20230718,000000,29.22,29.26,29.22,29.26,2569,0
+CEFA.US,D,20230719,000000,29.22,29.22,29.2142,29.2142,426,0
+CEFA.US,D,20230720,000000,29.02,29.02,28.998,28.998,340,0
+CEFA.US,D,20230721,000000,29.07,29.07,29.07,29.07,13,0
+CEFA.US,D,20230724,000000,28.9891,28.9891,28.9891,28.9891,17,0
+CEFA.US,D,20230725,000000,29.055,29.0657,29.055,29.0657,567,0
+CEFA.US,D,20230726,000000,28.9837,29.0748,28.94,29.0748,720,0
+CEFA.US,D,20230727,000000,29.0522,29.0522,29.0522,29.0522,77,0
+CEFA.US,D,20230728,000000,29.2461,29.2461,29.2461,29.2461,29,0
+CEFA.US,D,20230731,000000,29.3056,29.3056,29.2,29.2,258,0
+CEFA.US,D,20230801,000000,28.67,28.84,28.67,28.84,247,0
+CEFA.US,D,20230802,000000,28.485,28.485,28.2001,28.2933,635,0
+CEFA.US,D,20230803,000000,28.115,28.2382,28.115,28.2382,430,0
+CEFA.US,D,20230804,000000,28.3088,28.3088,28.3088,28.3088,71,0
+CEFA.US,D,20230807,000000,28.516,28.516,28.516,28.516,45,0
+CEFA.US,D,20230808,000000,28.09,28.2587,28.09,28.2587,2102,0
+CEFA.US,D,20230809,000000,28.35,28.35,28.2296,28.2296,238,0
+CEFA.US,D,20230810,000000,28.5,28.5,28.32,28.32,174,0
+CEFA.US,D,20230811,000000,28.2299,28.2299,28.14,28.14,262,0
+CEFA.US,D,20230814,000000,27.99,28.0444,27.99,28.0444,246,0
+CEFA.US,D,20230815,000000,27.71,27.7299,27.66,27.66,2659,0
+CEFA.US,D,20230816,000000,27.655,27.75,27.4639,27.4639,4023,0
+CEFA.US,D,20230817,000000,27.2317,27.2317,27.2317,27.2317,60,0
+CEFA.US,D,20230818,000000,27.19,27.2358,27.19,27.2358,162,0
+CEFA.US,D,20230821,000000,27.2601,27.35,27.2601,27.3386,4700,0
+CEFA.US,D,20230822,000000,27.27,27.3305,27.27,27.29,416,0
+CEFA.US,D,20230823,000000,27.55,27.5752,27.503,27.5752,347,0
+CEFA.US,D,20230824,000000,27.5,27.5,27.21,27.21,1923,0
+CEFA.US,D,20230825,000000,27.34,27.42,27.23,27.42,1402,0
+CEFA.US,D,20230828,000000,27.66,27.66,27.65,27.65,101,0
+CEFA.US,D,20230829,000000,27.9957,27.9957,27.9957,27.9957,3,0
+CEFA.US,D,20230830,000000,27.97,27.9856,27.97,27.9856,168,0
+CEFA.US,D,20230831,000000,27.9,27.92,27.9,27.92,139,0
+CEFA.US,D,20230901,000000,28,28,27.87,27.87,399,0
+CEFA.US,D,20230905,000000,27.71,27.71,27.71,27.71,21,0
+CEFA.US,D,20230906,000000,27.56,27.5872,27.4912,27.5872,529,0
+CEFA.US,D,20230907,000000,27.5,27.5,27.5,27.5,43,0
+CEFA.US,D,20230908,000000,27.44,27.44,27.3841,27.3841,322,0
+CEFA.US,D,20230911,000000,27.91,27.91,27.72,27.72,259,0
+CEFA.US,D,20230912,000000,27.27,27.61,27.27,27.56,565,0
+CEFA.US,D,20230913,000000,27.54,27.68,27.54,27.68,16572,0
+CEFA.US,D,20230914,000000,27.85,27.8965,27.795,27.8965,1158,0
+CEFA.US,D,20230915,000000,27.8407,27.8407,27.8141,27.8141,666,0
+CEFA.US,D,20230918,000000,27.79,27.83,27.79,27.83,201,0
+CEFA.US,D,20230919,000000,27.8298,27.8298,27.7852,27.7852,144,0
+CEFA.US,D,20230920,000000,27.75,27.75,27.75,27.75,80,0
+CEFA.US,D,20230921,000000,27.27,27.27,27.27,27.27,31,0
+CEFA.US,D,20230922,000000,27.1801,27.2585,27.1801,27.2585,244,0
+CEFA.US,D,20230925,000000,27.1,27.1,27.1,27.1,135,0
+CEFA.US,D,20230926,000000,26.93,26.93,26.67,26.67,1324,0
+CEFA.US,D,20230927,000000,26.79,26.8,26.6803,26.6803,388,0
+CEFA.US,D,20230928,000000,26.8758,26.8758,26.8758,26.8758,16,0
+CEFA.US,D,20230929,000000,27.0399,27.04,26.7872,26.7872,1568,0
+CEFA.US,D,20231002,000000,26.48,26.48,26.48,26.48,52,0
+CEFA.US,D,20231003,000000,26.18,26.18,26.17,26.17,242,0
+CEFA.US,D,20231004,000000,26.1508,26.1508,26.1508,26.1508,33,0
+CEFA.US,D,20231005,000000,26.3994,26.3994,26.3994,26.3994,5,0
+CEFA.US,D,20231006,000000,26.6769,26.6769,26.6769,26.6769,4,0
+CEFA.US,D,20231009,000000,26.41,26.7,26.41,26.7,263,0
+CEFA.US,D,20231010,000000,26.9935,26.9935,26.9935,26.9935,116,0
+CEFA.US,D,20231011,000000,27.0528,27.0528,27.0528,27.0528,55,0
+CEFA.US,D,20231012,000000,27.05,27.05,26.7703,26.7703,500,0
+CEFA.US,D,20231013,000000,26.58,26.58,26.5227,26.5227,498,0
+CEFA.US,D,20231016,000000,26.8,26.8,26.8,26.8,46,0
+CEFA.US,D,20231017,000000,26.7082,26.7374,26.7082,26.7374,266,0
+CEFA.US,D,20231018,000000,26.37,26.37,26.3093,26.3093,261,0
+CEFA.US,D,20231019,000000,26.13,26.13,26.13,26.13,1,0
+CEFA.US,D,20231020,000000,25.91,25.91,25.91,25.91,116,0
+CEFA.US,D,20231023,000000,26.0399,26.11,25.98,25.98,6020,0
+CEFA.US,D,20231024,000000,26.0894,26.0933,26.0894,26.0933,339,0
+CEFA.US,D,20231025,000000,25.935,25.935,25.935,25.935,1,0
+CEFA.US,D,20231026,000000,25.7669,25.7719,25.75,25.7719,5854,0
+CEFA.US,D,20231027,000000,25.7555,25.7555,25.7555,25.7555,43,0
+CEFA.US,D,20231030,000000,26.0549,26.0549,26.0549,26.0549,4,0
+CEFA.US,D,20231031,000000,26.1706,26.1706,26.1706,26.1706,218,0
+CEFA.US,D,20231101,000000,26.455,26.455,26.455,26.455,38,0
+CEFA.US,D,20231102,000000,27.09,27.09,27.09,27.09,87,0
+CEFA.US,D,20231103,000000,27.3401,27.3794,27.3401,27.3794,197,0
+CEFA.US,D,20231106,000000,27.33,27.34,27.28,27.28,1339,0
+CEFA.US,D,20231107,000000,27.09,27.09,27.09,27.09,37,0
+CEFA.US,D,20231108,000000,26.9944,26.9944,26.9944,26.9944,11,0
+CEFA.US,D,20231109,000000,26.97,26.97,26.97,26.97,32,0
+CEFA.US,D,20231110,000000,27.1103,27.1103,27.1103,27.1103,9,0
+CEFA.US,D,20231113,000000,27.16,27.16,27.16,27.16,46,0
+CEFA.US,D,20231114,000000,27.88,27.9097,27.825,27.9097,890,0
+CEFA.US,D,20231115,000000,28.16,28.16,27.8601,27.96,751,0
+CEFA.US,D,20231116,000000,27.825,27.91,27.825,27.91,169,0
+CEFA.US,D,20231117,000000,28.18,28.25,28.18,28.25,200,0
+CEFA.US,D,20231120,000000,28.25,28.38,28.211,28.2869,21567,0
+CEFA.US,D,20231121,000000,28.1198,28.1198,28.1198,28.1198,50,0
+CEFA.US,D,20231122,000000,28.2138,28.2138,28.2138,28.2138,13,0
+CEFA.US,D,20231124,000000,28.302,28.45,28.302,28.42,823,0
+CEFA.US,D,20231127,000000,28.3317,28.43,28.3,28.3508,2047,0
+CEFA.US,D,20231128,000000,28.3468,28.3468,28.3468,28.3468,4,0
+CEFA.US,D,20231129,000000,28.7,28.7,28.4101,28.4101,201,0
+CEFA.US,D,20231130,000000,28.43,28.47,28.43,28.4691,1955,0
+CEFA.US,D,20231201,000000,28.84,28.85,28.829,28.829,13206,0
+CEFA.US,D,20231204,000000,28.59,28.59,28.59,28.59,15,0
+CEFA.US,D,20231205,000000,28.5085,28.5085,28.5085,28.5085,12,0
+CEFA.US,D,20231206,000000,28.69,28.83,28.6176,28.6176,5195,0
+CEFA.US,D,20231207,000000,28.65,28.8216,28.65,28.8216,1506,0
+CEFA.US,D,20231208,000000,28.865,28.865,28.865,28.865,3,0
+CEFA.US,D,20231211,000000,28.88,28.905,28.88,28.905,242,0
+CEFA.US,D,20231212,000000,28.9105,28.9105,28.9105,28.9105,273,0
+CEFA.US,D,20231213,000000,28.76,29.3886,28.76,29.3886,950,0
+CEFA.US,D,20231214,000000,29.6,29.661,29.59,29.661,261,0
+CEFA.US,D,20231215,000000,29.42,29.47,29.19,29.24,12925,0
+CEFA.US,D,20231218,000000,29.59,29.59,29.27,29.3197,2321,0
+CEFA.US,D,20231219,000000,29.64,29.64,28.02,29.5624,2914,0
+CEFA.US,D,20231220,000000,29.6532,29.6532,29.3,29.3,168,0
+CEFA.US,D,20231221,000000,29.6578,29.6578,29.6578,29.6578,10,0
+CEFA.US,D,20231222,000000,29.8129,29.8129,29.76,29.76,480,0
+CEFA.US,D,20231226,000000,29.78,29.8841,29.78,29.8841,481,0
+CEFA.US,D,20231227,000000,29.89,30.0931,29.87,29.9759,1364,0
+CEFA.US,D,20231228,000000,29.61,29.675,29.5,29.675,3583,0
+CEFA.US,D,20231229,000000,29.48,29.5584,29.4601,29.5584,2685,0
+CEFA.US,D,20240102,000000,29.225,29.225,29.225,29.225,118,0
+CEFA.US,D,20240103,000000,28.875,28.903,28.875,28.903,270,0
+CEFA.US,D,20240104,000000,29.1043,29.1043,28.9415,28.9415,784,0
+CEFA.US,D,20240105,000000,28.97,28.98,28.938,28.945,1344,0
+CEFA.US,D,20240108,000000,29.1057,29.3135,29.09,29.3135,1206,0
+CEFA.US,D,20240109,000000,29.03,29.08,29.0256,29.0256,1245,0
+CEFA.US,D,20240110,000000,29.25,29.25,29.21,29.2433,2627,0
+CEFA.US,D,20240111,000000,29.22,29.2675,29.22,29.2675,203,0
+CEFA.US,D,20240112,000000,29.3937,29.3937,29.3937,29.3937,14,0
+CEFA.US,D,20240116,000000,29.19,29.19,28.825,28.825,508,0
+CEFA.US,D,20240117,000000,28.52,28.59,28.52,28.5595,672,0
+CEFA.US,D,20240118,000000,28.63,28.7926,28.63,28.7926,7342,0
+CEFA.US,D,20240119,000000,28.8797,28.8797,28.8797,28.8797,12,0
+CEFA.US,D,20240122,000000,29.0142,29.0142,28.983,28.983,406,0
+CEFA.US,D,20240123,000000,28.9357,28.969,28.9357,28.963,4885,0
+CEFA.US,D,20240124,000000,29.17,29.17,29.17,29.17,15,0
+CEFA.US,D,20240125,000000,29.21,29.27,29.1487,29.2679,3920,0
+CEFA.US,D,20240126,000000,29.3401,29.4298,29.3401,29.3643,2318,0
+CEFA.US,D,20240129,000000,29.48,29.48,29.48,29.48,106,0
+CEFA.US,D,20240130,000000,29.5201,29.5201,29.5201,29.5201,189,0
+CEFA.US,D,20240131,000000,29.7,29.7,29.3564,29.3564,460,0
+CEFA.US,D,20240201,000000,29.7,29.73,29.6794,29.6794,1550,0
+CEFA.US,D,20240202,000000,29.42,29.4528,29.41,29.4528,1293,0
+CEFA.US,D,20240205,000000,29.36,29.36,29.3191,29.3191,329,0
+CEFA.US,D,20240206,000000,29.46,29.46,29.46,29.46,4,0
+CEFA.US,D,20240207,000000,29.4434,29.5314,29.401,29.5314,680,0
+CEFA.US,D,20240208,000000,29.5365,29.5365,29.5365,29.5365,112,0
+CEFA.US,D,20240209,000000,29.26,29.64,29.26,29.64,111,0
+CEFA.US,D,20240212,000000,29.82,29.83,29.7255,29.7255,428,0
+CEFA.US,D,20240213,000000,29.2189,29.2189,29.2189,29.2189,149,0
+CEFA.US,D,20240214,000000,29.539,29.539,29.539,29.539,2,0
+CEFA.US,D,20240215,000000,29.8,29.8911,29.8,29.8911,244,0
+CEFA.US,D,20240216,000000,29.9359,29.9359,29.9359,29.9359,1,0
+CEFA.US,D,20240220,000000,29.97,29.97,29.97,29.97,3,0
+CEFA.US,D,20240221,000000,30.0772,30.0772,30.0772,30.0772,9,0
+CEFA.US,D,20240222,000000,30.466,30.466,30.466,30.466,12,0
+CEFA.US,D,20240223,000000,30.4619,30.4619,30.4619,30.4619,1,0
+CEFA.US,D,20240226,000000,30.525,30.56,30.5071,30.5071,4140,0
+CEFA.US,D,20240227,000000,30.61,30.61,30.61,30.61,7,0
+CEFA.US,D,20240228,000000,30.15,30.41,30.15,30.39,1797,0
+CEFA.US,D,20240229,000000,30.5788,30.5788,30.5788,30.5788,124,0
+CEFA.US,D,20240301,000000,30.8108,30.8787,30.8108,30.8787,332,0
+CEFA.US,D,20240304,000000,30.79,30.79,30.79,30.79,62,0
+CEFA.US,D,20240305,000000,30.7498,30.7498,30.7498,30.7498,3,0
+CEFA.US,D,20240306,000000,31.12,31.12,31.12,31.12,1,0
+CEFA.US,D,20240307,000000,31.4464,31.4464,31.4156,31.4156,1091,0
+CEFA.US,D,20240308,000000,31.4801,31.4801,31.2701,31.3335,3089,0
+CEFA.US,D,20240311,000000,31,31.07,30.96,31.07,1258,0
+CEFA.US,D,20240312,000000,31.2936,31.2936,31.2936,31.2936,42,0
+CEFA.US,D,20240313,000000,31.3084,31.3084,31.3084,31.3084,6,0
+CEFA.US,D,20240314,000000,31.08,31.08,30.95,31.0166,612,0
+CEFA.US,D,20240315,000000,31.06,31.1011,31.06,31.1011,266,0
+CEFA.US,D,20240318,000000,31.1114,31.1114,31.1114,31.1114,8,0
+CEFA.US,D,20240319,000000,31.11,31.1814,31.11,31.1814,157,0
+CEFA.US,D,20240320,000000,31.4539,31.4539,31.4539,31.4539,123,0
+CEFA.US,D,20240321,000000,31.51,31.5122,31.51,31.5122,204,0
+CEFA.US,D,20240322,000000,31.435,31.4353,31.4284,31.4284,509,0
+CEFA.US,D,20240325,000000,31.34,31.47,31.33,31.33,4810,0
+CEFA.US,D,20240326,000000,31.3547,31.4232,31.3547,31.3885,2152,0
+CEFA.US,D,20240327,000000,31.79,31.79,31.54,31.5588,1718,0
+CEFA.US,D,20240328,000000,31.4662,31.5,31.4548,31.4548,2539,0
+CEFA.US,D,20240401,000000,31.305,31.35,31.2796,31.2796,312,0
+CEFA.US,D,20240402,000000,31.0952,31.0952,31.0952,31.0952,84,0
+CEFA.US,D,20240403,000000,31.1042,31.1839,31.1042,31.1839,1008,0
+CEFA.US,D,20240404,000000,30.9811,30.9811,30.9811,30.9811,10,0
+CEFA.US,D,20240405,000000,30.9,31.1047,30.9,31.1047,299,0
+CEFA.US,D,20240408,000000,31.305,31.305,31.305,31.305,310,0
+CEFA.US,D,20240409,000000,31.27,31.27,31.1588,31.2568,1055,0
+CEFA.US,D,20240410,000000,30.8326,30.89,30.8235,30.8235,478,0
+CEFA.US,D,20240411,000000,30.8797,30.8797,30.8797,30.8797,110,0
+CEFA.US,D,20240412,000000,30.5908,30.64,30.3582,30.372,11265,0
+CEFA.US,D,20240415,000000,30.64,30.64,30.2733,30.2733,252,0
+CEFA.US,D,20240416,000000,30.0162,30.0162,30.0162,30.0162,72,0
+CEFA.US,D,20240417,000000,29.91,30.16,29.91,29.9931,7358,0
+CEFA.US,D,20240418,000000,29.91,29.91,29.9006,29.9006,510,0
+CEFA.US,D,20240419,000000,29.98,29.98,29.98,29.98,253,0
+CEFA.US,D,20240422,000000,30.33,30.33,30.2163,30.2163,4060,0
+CEFA.US,D,20240423,000000,30.63,30.63,30.63,30.63,11,0
+CEFA.US,D,20240424,000000,30.5372,30.5372,30.5372,30.5372,4,0
+CEFA.US,D,20240425,000000,30.3147,30.3147,30.3147,30.3147,34,0
+CEFA.US,D,20240426,000000,30.5,30.5,30.5,30.5,6,0
+CEFA.US,D,20240429,000000,30.57,30.59,30.51,30.59,2656,0
+CEFA.US,D,20240430,000000,30.7,30.7,30.2749,30.2749,1081,0
+CEFA.US,D,20240501,000000,30.1503,30.238,30.1503,30.238,272,0
+CEFA.US,D,20240502,000000,30.57,30.57,30.57,30.57,245,0
+CEFA.US,D,20240503,000000,31.0394,31.1486,30.94,31.0656,59706,0
+CEFA.US,D,20240506,000000,31.11,31.23,31.1045,31.23,6902,0
+CEFA.US,D,20240507,000000,31.2604,31.2604,31.2604,31.2604,66,0
+CEFA.US,D,20240508,000000,31.41,31.41,31.13,31.25,696,0
+CEFA.US,D,20240509,000000,31.31,31.44,31.31,31.44,293207,0
+CEFA.US,D,20240510,000000,31.38,31.38,31.33,31.33,615,0
+CEFA.US,D,20240513,000000,31.57,31.57,31.34,31.46,646,0
+CEFA.US,D,20240514,000000,31.59,31.654,31.59,31.654,141,0
+CEFA.US,D,20240515,000000,31.93,31.9693,31.93,31.9693,125,0
+CEFA.US,D,20240516,000000,31.9,31.9,31.9,31.9,42,0
+CEFA.US,D,20240517,000000,31.9648,31.9648,31.9648,31.9648,38,0
+CEFA.US,D,20240520,000000,32.31,32.31,31.99,32.02,351,0
+CEFA.US,D,20240521,000000,31.8894,31.8894,31.8894,31.8894,9,0
+CEFA.US,D,20240522,000000,31.515,31.62,31.431,31.62,977,0
+CEFA.US,D,20240523,000000,32.16,32.16,31.415,31.415,308,0
+CEFA.US,D,20240524,000000,31.64,31.76,31.64,31.76,103,0
+CEFA.US,D,20240528,000000,31.68,31.68,31.68,31.68,10,0
+CEFA.US,D,20240529,000000,31.32,31.32,31.15,31.2066,7297,0
+CEFA.US,D,20240530,000000,31.41,31.41,31.41,31.41,57,0
+CEFA.US,D,20240531,000000,31.721,31.721,31.721,31.721,66,0
+CEFA.US,D,20240603,000000,31.74,31.84,31.65,31.8047,418,0
+CEFA.US,D,20240604,000000,31.64,31.79,31.64,31.79,242,0
+CEFA.US,D,20240605,000000,31.69,32.05,31.69,32.05,114,0
+CEFA.US,D,20240606,000000,31.97,32.0525,31.97,32.0525,107,0
+CEFA.US,D,20240607,000000,31.72,31.72,31.63,31.68,2568,0
+CEFA.US,D,20240610,000000,31.46,31.78,31.46,31.78,180,0
+CEFA.US,D,20240611,000000,31.23,31.42,31.23,31.42,472,0
+CEFA.US,D,20240612,000000,31.85,31.9253,31.63,31.66,2771,0
+CEFA.US,D,20240613,000000,31.2909,31.2948,31.22,31.2948,437,0
+CEFA.US,D,20240614,000000,31,31,31,31,99,0
+CEFA.US,D,20240617,000000,31.1,31.14,31.09,31.14,415,0
+CEFA.US,D,20240618,000000,31.075,31.26,31.075,31.26,244,0
+CEFA.US,D,20240620,000000,31.22,31.22,31.22,31.22,146,0
+CEFA.US,D,20240621,000000,31.07,31.07,30.98,30.98,1935,0
+CEFA.US,D,20240624,000000,31.2902,31.2903,31.2331,31.2331,373,0
+CEFA.US,D,20240625,000000,31.345,31.4,31.345,31.4,210,0
+CEFA.US,D,20240626,000000,31.1863,31.1863,31.1863,31.1863,5,0
+CEFA.US,D,20240627,000000,30.58,30.58,30.58,30.58,142,0
+CEFA.US,D,20240628,000000,30.5501,30.5501,30.5,30.5,314,0
+CEFA.US,D,20240701,000000,30.63,30.63,30.63,30.63,20,0
+CEFA.US,D,20240702,000000,30.75,30.75,30.75,30.75,12,0
+CEFA.US,D,20240703,000000,31.025,31.025,31.025,31.025,131,0
+CEFA.US,D,20240705,000000,31.095,31.218,31.095,31.218,931,0
+CEFA.US,D,20240708,000000,31.18,31.18,31.12,31.12,1170,0
+CEFA.US,D,20240709,000000,30.8701,30.97,30.8701,30.97,258,0
+CEFA.US,D,20240710,000000,31.3604,31.3604,31.3604,31.3604,43,0
+CEFA.US,D,20240711,000000,31.56,31.64,31.39,31.39,3141,0
+CEFA.US,D,20240712,000000,31.813,31.813,31.813,31.813,148,0
+CEFA.US,D,20240715,000000,31.75,31.75,31.6,31.6,244,0
+CEFA.US,D,20240716,000000,31.71,31.71,31.71,31.71,85,0
+CEFA.US,D,20240717,000000,31.43,31.43,31.34,31.34,222,0
+CEFA.US,D,20240718,000000,31.4,31.4001,31.2,31.2,499,0
+CEFA.US,D,20240719,000000,30.9684,30.9684,30.9684,30.9684,36,0
+CEFA.US,D,20240722,000000,31.36,31.36,31.36,31.36,120,0
+CEFA.US,D,20240723,000000,31.145,31.2,31.145,31.2,208,0
+CEFA.US,D,20240724,000000,30.976,30.976,30.78,30.78,294,0
+CEFA.US,D,20240725,000000,30.575,30.575,30.575,30.575,23,0
+CEFA.US,D,20240726,000000,30.96,31.04,30.96,31.04,906,0
+CEFA.US,D,20240729,000000,30.9497,30.95,30.9497,30.95,140,0
+CEFA.US,D,20240730,000000,30.87,30.87,30.87,30.87,62,0
+CEFA.US,D,20240731,000000,31.44,31.44,31.43,31.43,1115,0
+CEFA.US,D,20240801,000000,30.58,30.59,30.4352,30.4352,651,0
+CEFA.US,D,20240802,000000,29.829,30.04,29.77,30.04,777,0
+CEFA.US,D,20240805,000000,29.55,29.6,29.376,29.376,1748,0
+CEFA.US,D,20240806,000000,29.29,29.3404,29.29,29.3404,289,0
+CEFA.US,D,20240807,000000,29.5188,29.5188,29.5188,29.5188,7,0
+CEFA.US,D,20240808,000000,30.11,30.21,30.11,30.1391,1096,0
+CEFA.US,D,20240809,000000,30.1687,30.1687,30.1687,30.1687,3,0
+CEFA.US,D,20240812,000000,30.16,30.16,30.08,30.15,1423,0
+CEFA.US,D,20240813,000000,30.33,30.65,30.33,30.65,309,0
+CEFA.US,D,20240814,000000,30.63,30.74,30.63,30.74,869,0
+CEFA.US,D,20240815,000000,31.13,31.13,31.0781,31.0781,9442,0
+CEFA.US,D,20240816,000000,31.22,31.2355,31.165,31.2355,233,0
+CEFA.US,D,20240819,000000,31.668,31.668,31.668,31.668,67,0
+CEFA.US,D,20240820,000000,31.56,31.56,31.56,31.56,31,0
+CEFA.US,D,20240821,000000,31.8605,31.8605,31.8605,31.8605,62,0
+CEFA.US,D,20240822,000000,31.68,31.68,31.68,31.68,91,0
+CEFA.US,D,20240823,000000,32.209,32.21,32.209,32.21,193,0
+CEFA.US,D,20240826,000000,32.2279,32.2279,32.05,32.05,301,0
+CEFA.US,D,20240827,000000,32.27,32.27,32.27,32.27,108,0
+CEFA.US,D,20240828,000000,32.09,32.09,32.09,32.09,540,0
+CEFA.US,D,20240829,000000,32.25,32.25,32.25,32.25,9,0
+CEFA.US,D,20240830,000000,32.3101,32.3101,32.3101,32.3101,31,0
+CEFA.US,D,20240903,000000,31.91,33,31.91,33,4543,0
+CEFA.US,D,20240904,000000,31.5693,31.5693,31.54,31.54,363,0
+CEFA.US,D,20240905,000000,31.57,31.57,31.57,31.57,7,0
+CEFA.US,D,20240906,000000,31.0181,31.0181,31.0181,31.0181,33,0
+CEFA.US,D,20240909,000000,31.42,31.42,31.3551,31.3551,137,0
+CEFA.US,D,20240910,000000,30.91,31.23,30.91,31.23,1056,0
+CEFA.US,D,20240911,000000,30.87,31.4174,30.87,31.4174,738,0
+CEFA.US,D,20240912,000000,31.73,31.73,31.73,31.73,45,0
+CEFA.US,D,20240913,000000,31.72,31.7389,31.72,31.7389,11128,0
+CEFA.US,D,20240916,000000,31.9481,31.9481,31.9481,31.9481,11,0
+CEFA.US,D,20240917,000000,31.7884,31.7884,31.7884,31.7884,159,0
+CEFA.US,D,20240918,000000,31.63,31.63,31.63,31.63,41,0
+CEFA.US,D,20240919,000000,32.278,32.43,32.278,32.3389,4044,0
+CEFA.US,D,20240920,000000,32.36,32.36,32.01,32.0875,1133,0
+CEFA.US,D,20240923,000000,32.2784,32.2784,32.2784,32.2784,196,0
+CEFA.US,D,20240924,000000,32.46,32.47,32.4081,32.4081,3382,0
+CEFA.US,D,20240925,000000,32.49,32.49,32.2248,32.2248,992,0
+CEFA.US,D,20240926,000000,33.05,33.07,32.9994,32.9994,503,0
+CEFA.US,D,20240927,000000,32.8172,32.8172,32.8172,32.8172,34,0
+CEFA.US,D,20240930,000000,32.7,32.7343,32.7,32.7343,236,0
+CEFA.US,D,20241001,000000,32.6024,32.62,32.5113,32.5113,370,0
+CEFA.US,D,20241002,000000,32.53,32.55,32.4782,32.4868,3368,0
+CEFA.US,D,20241003,000000,32.15,32.3,32.15,32.1915,4354,0
+CEFA.US,D,20241004,000000,32.3916,32.3916,32.3916,32.3916,31,0
+CEFA.US,D,20241007,000000,32.1779,32.1779,32.1779,32.1779,86,0
+CEFA.US,D,20241008,000000,32.1369,32.1369,32.1369,32.1369,23,0
+CEFA.US,D,20241009,000000,32.1854,32.1854,32.1854,32.1854,1,0
+CEFA.US,D,20241010,000000,32.06,32.1284,32.06,32.1284,242,0
+CEFA.US,D,20241011,000000,32.2931,32.2931,32.2931,32.2931,61,0
+CEFA.US,D,20241014,000000,32.3786,32.3786,32.3786,32.3786,13,0
+CEFA.US,D,20241015,000000,32.41,32.41,31.7978,31.7978,746,0
+CEFA.US,D,20241016,000000,31.78,31.8186,31.78,31.8186,832,0
+CEFA.US,D,20241017,000000,31.8176,31.8176,31.8176,31.8176,9,0
+CEFA.US,D,20241018,000000,32.0724,32.0724,32.0724,32.0724,1,0
+CEFA.US,D,20241021,000000,31.7056,31.7056,31.7056,31.7056,6,0
+CEFA.US,D,20241022,000000,31.62,31.62,31.49,31.5618,562,0
+CEFA.US,D,20241023,000000,31.1787,31.1787,31.1787,31.1787,136,0
+CEFA.US,D,20241024,000000,31.2911,31.3566,31.25,31.3566,2146,0
+CEFA.US,D,20241025,000000,31.2622,31.2622,31.2622,31.2622,40,0
+CEFA.US,D,20241028,000000,31.5115,31.5115,31.5115,31.5115,18,0
+CEFA.US,D,20241029,000000,31.4438,31.4438,31.4438,31.4438,119,0
+CEFA.US,D,20241030,000000,31.34,31.34,31.2056,31.2056,213,0
+CEFA.US,D,20241031,000000,30.87,31.0144,30.85,31.0144,5437,0
+CEFA.US,D,20241104,000000,31.1914,31.21,31.042,31.042,3427,0
+CEFA.US,D,20241105,000000,31.43,31.5157,31.41,31.5157,19222,0
+CEFA.US,D,20241106,000000,31.1308,31.1308,31.1308,31.1308,93,0
+CEFA.US,D,20241107,000000,31.6012,31.6012,31.6012,31.6012,48,0
+CEFA.US,D,20241108,000000,31.37,31.71,31.1114,31.1114,9242,0
+CEFA.US,D,20241111,000000,31.22,31.22,31.0875,31.0875,887,0
+CEFA.US,D,20241113,000000,30.305,30.47,30.305,30.3664,279,0
+CEFA.US,D,20241115,000000,30.28,30.3234,30.28,30.3234,160,0
+CEFA.US,D,20241118,000000,30.3263,30.5215,30.3263,30.4934,1364,0
+CEFA.US,D,20241119,000000,30.49,30.5,30.445,30.4673,5675,0
+CEFA.US,D,20241120,000000,30.215,30.31,30.215,30.31,182,0
+CEFA.US,D,20241121,000000,30.28,30.4425,30.28,30.4425,4025,0
+CEFA.US,D,20241126,000000,30.76,30.77,30.512,30.512,640,0
+CEFA.US,D,20241203,000000,31.26,32.52,31.24,32.52,6812,0
+CEFA.US,D,20241204,000000,31.41,31.41,31.31,31.31,963,0
+CEFA.US,D,20241205,000000,31.52,31.575,31.49,31.57,11000,0
+CEFA.US,D,20241206,000000,31.5496,31.55,31.39,31.46,138225,0
+CEFA.US,D,20241209,000000,31.6557,31.6792,31.52,31.52,10041,0
+CEFA.US,D,20241210,000000,31.3828,31.3828,31.19,31.2235,33663,0
+CEFA.US,D,20241211,000000,31.29,31.3847,31.24,31.3847,2566,0
+CEFA.US,D,20241212,000000,31.28,31.28,31.19,31.25,7177,0
+CEFA.US,D,20241213,000000,31.21,31.22,31.0656,31.0656,328,0
+CEFA.US,D,20241216,000000,30.96,31.07,30.96,31.03,542,0
+CEFA.US,D,20241217,000000,30.86,30.95,30.86,30.95,115,0
+CEFA.US,D,20241218,000000,30.9199,30.9199,30.21,30.21,1440,0
+CEFA.US,D,20241219,000000,30.22,30.22,30.12,30.12,1171,0
+CEFA.US,D,20241220,000000,29.96,30.2652,29.96,30.15,2482,0
+CEFA.US,D,20241223,000000,30.08,30.33,30.08,30.33,325,0
+CEFA.US,D,20241224,000000,30.21,30.32,30.21,30.32,464,0
+CEFA.US,D,20241226,000000,30.36,30.53,30.36,30.53,2882,0
+CEFA.US,D,20241227,000000,30.48,30.48,30.4796,30.4796,388,0
+CEFA.US,D,20241230,000000,29.8,30.19,29.8,30.05,816,0
+CEFA.US,D,20241231,000000,30.07,30.07,30.07,30.07,248,0
+CEFA.US,D,20250102,000000,30.04,30.04,29.9096,29.9096,859,0
+CEFA.US,D,20250103,000000,30.04,30.1463,30.04,30.1463,227,0
+CEFA.US,D,20250106,000000,30.31,30.31,30.3079,30.3079,250,0
+CEFA.US,D,20250107,000000,30.65,30.65,30.36,30.36,978,0
+CEFA.US,D,20250108,000000,30.32,30.32,30.06,30.2538,635,0
+CEFA.US,D,20250110,000000,29.86,29.86,29.7589,29.7589,443,0
+CEFA.US,D,20250113,000000,29.63,29.81,29.63,29.7578,5270,0
+CEFA.US,D,20250114,000000,29.76,29.89,29.76,29.89,319,0
+CEFA.US,D,20250116,000000,30.39,30.39,30.3693,30.3693,345,0
+CEFA.US,D,20250117,000000,30.6399,30.6399,30.52,30.52,249,0
+CEFA.US,D,20250122,000000,31.21,31.21,31.0447,31.0447,5327,0
+CEFA.US,D,20250123,000000,31.25,31.2717,31.25,31.2717,649,0
+CEFA.US,D,20250127,000000,31.31,31.3609,31.31,31.3609,676,0
+CEFA.US,D,20250128,000000,31.42,31.48,31.25,31.3309,1089,0
+CEFA.US,D,20250130,000000,31.82,32.36,31.6739,31.6739,1807,0
+CEFA.US,D,20250131,000000,31.46,31.47,31.3728,31.3728,3578,0
+CEFA.US,D,20250203,000000,31.13,31.13,30.8748,30.9543,3166,0
+CEFA.US,D,20250204,000000,31.25,31.39,31.19,31.3,1301,0
+CEFA.US,D,20250205,000000,31.49,31.5619,31.49,31.5619,635,0
+CEFA.US,D,20250206,000000,31.77,31.77,31.6951,31.6951,311,0
+CEFA.US,D,20250207,000000,31.46,31.46,31.3985,31.3985,245,0
+CEFA.US,D,20250210,000000,31.69,31.69,31.6004,31.6004,106,0
+CEFA.US,D,20250212,000000,31.9,31.9,31.8146,31.8146,939,0
+CEFA.US,D,20250213,000000,32.28,32.36,32.2637,32.2637,2316,0
+CEFA.US,D,20250214,000000,32.38,32.39,32.2275,32.2275,14542,0
+CEFA.US,D,20250218,000000,32.46,32.48,32.397,32.397,2565,0
+CEFA.US,D,20250219,000000,32.11,32.1583,32.0732,32.0732,560,0
+CEFA.US,D,20250221,000000,32.19,32.23,32.09,32.09,1565,0
+CEFA.US,D,20250224,000000,31.975,32.14,31.975,32.14,1182,0
+CEFA.US,D,20250225,000000,32.23,32.23,32.18,32.18,1213,0
+CEFA.US,D,20250226,000000,32.34,32.34,32.11,32.182,1110,0
+CEFA.US,D,20250227,000000,31.9324,32.09,31.7765,31.7765,11319,0
+CEFA.US,D,20250228,000000,31.66,31.775,31.66,31.74,532,0
+CEFA.US,D,20250303,000000,32.244,32.244,32.1063,32.1063,593,0
+CEFA.US,D,20250304,000000,31.74,32.1263,31.7399,32.1263,670,0
+CEFA.US,D,20250305,000000,32.588,32.82,32.588,32.82,710,0
+CEFA.US,D,20250306,000000,32.62,32.68,32.472,32.472,3933,0
+CEFA.US,D,20250307,000000,32.55,32.8,32.55,32.7207,6146,0
+CEFA.US,D,20250310,000000,32.13,32.13,31.8033,31.9834,6379,0
+CEFA.US,D,20250312,000000,32.16,32.16,31.98,31.98,294,0
+CEFA.US,D,20250313,000000,31.8341,31.94,31.69,31.69,358,0
+CEFA.US,D,20250314,000000,32.2748,32.43,32.2748,32.378,1269,0
+CEFA.US,D,20250317,000000,32.4,32.71,32.4,32.67,715,0
+CEFA.US,D,20250318,000000,32.54,32.6814,32.54,32.6814,348,0
+CEFA.US,D,20250319,000000,32.7,32.8129,32.7,32.8129,327,0
+CEFA.US,D,20250320,000000,32.57,32.65,32.57,32.575,1833,0
+CEFA.US,D,20250321,000000,32.42,32.42,32.3738,32.3738,277,0
+CEFA.US,D,20250324,000000,32.3792,32.51,32.342,32.4268,1419,0
+CEFA.US,D,20250325,000000,32.77,32.77,32.541,32.645,2086,0
+CEFA.US,D,20250326,000000,32.1118,32.2076,32.1118,32.2076,360,0
+CEFA.US,D,20250327,000000,32.42,32.4299,32.314,32.314,870,0
+CEFA.US,D,20250328,000000,32.12,32.12,31.9675,31.9675,10137,0
+CEFA.US,D,20250331,000000,31.45,33.55,31.45,33.55,108875,0
+CEFA.US,D,20250401,000000,31.86,31.86,31.49,31.69,6808,0
+CEFA.US,D,20250402,000000,31.57,32.01,31.57,31.8889,10070,0
+CEFA.US,D,20250403,000000,31.38,31.41,31.0346,31.0346,1526,0
+CEFA.US,D,20250404,000000,29.53,29.53,29.1022,29.1022,3195,0
+CEFA.US,D,20250407,000000,29.42,29.42,28.5284,28.5284,867,0
+CEFA.US,D,20250408,000000,28.76,28.76,28.3655,28.3655,1065,0
+CEFA.US,D,20250409,000000,28.54,30.4816,28.54,30.4816,856,0
+CEFA.US,D,20250410,000000,30.02,30.43,29.49,29.9005,3695,0
+CEFA.US,D,20250411,000000,30.3,30.5903,30.3,30.5652,4202,0
+CEFA.US,D,20250414,000000,30.95,30.98,30.8636,30.8636,8098,0
+CEFA.US,D,20250415,000000,31.37,31.38,31.1654,31.1654,456,0
+CEFA.US,D,20250416,000000,31.37,31.37,31.0666,31.0666,1614,0
+CEFA.US,D,20250421,000000,31.44,31.44,31.084,31.2077,1064,0
+CEFA.US,D,20250422,000000,31.77,32.02,31.765,31.8939,1779,0
+CEFA.US,D,20250423,000000,32.065,32.17,32.0276,32.0276,1212,0
+CEFA.US,D,20250424,000000,32.26,32.4361,32.26,32.4361,13732,0
+CEFA.US,D,20250428,000000,32.5601,32.7691,32.5601,32.7691,440,0
+CEFA.US,D,20250429,000000,32.621,32.7772,32.621,32.7772,205,0
+CEFA.US,D,20250501,000000,32.83,32.83,32.7071,32.7071,784,0
+CEFA.US,D,20250505,000000,33.45,33.49,33.3494,33.3494,1996,0
+CEFA.US,D,20250506,000000,33.38,33.39,33.261,33.261,1227,0
+CEFA.US,D,20250507,000000,33.2495,33.2495,33.1384,33.1384,1316,0
+CEFA.US,D,20250508,000000,33.1336,33.2,33.05,33.0822,1601,0
+CEFA.US,D,20250509,000000,33.2724,33.2724,33.1804,33.1804,348,0
+CEFA.US,D,20250512,000000,33.6,34.33,33.349,33.4386,7344,0
+CEFA.US,D,20250513,000000,33.61,33.88,33.45,33.6624,21089,0
+CEFA.US,D,20250514,000000,33.5,33.5,33.4065,33.4065,1230,0
+CEFA.US,D,20250515,000000,33.6664,33.6829,33.6664,33.6829,470,0
+CEFA.US,D,20250516,000000,33.71,33.83,33.71,33.7353,1924,0
+CEFA.US,D,20250520,000000,34.2,34.2,34.0973,34.0973,761,0
+CEFA.US,D,20250521,000000,35.73,35.73,33.8909,33.8909,3782,0
+CEFA.US,D,20250522,000000,33.7,33.9,33.7,33.8335,776,0
+CEFA.US,D,20250523,000000,33.93,33.93,33.812,33.812,641,0
+CEFA.US,D,20250527,000000,34.32,34.32,34.1,34.221,600,0
+CEFA.US,D,20250528,000000,33.79,33.8033,33.79,33.8033,457,0
+CEFA.US,D,20250530,000000,34,34,33.7552,33.93,627,0
+CEFA.US,D,20250602,000000,34.1,34.25,34.09,34.1713,2220,0
+CEFA.US,D,20250603,000000,34.05,34.1299,34.0397,34.0397,3305,0
+CEFA.US,D,20250604,000000,34.29,34.29,34.235,34.235,1694,0
+CEFA.US,D,20250605,000000,34.28,34.28,34.1446,34.1446,585,0
+CEFA.US,D,20250606,000000,34.31,34.31,34.2626,34.2626,781,0
+CEFA.US,D,20250609,000000,34.33,34.4,34.3,34.3432,1793,0
+CEFA.US,D,20250611,000000,34.52,34.53,34.3246,34.3246,6588,0
+CEFA.US,D,20250613,000000,33.977,34.0475,33.977,34.0136,1499,0
+CEFA.US,D,20250616,000000,34.41,34.41,34.2278,34.2278,372,0
+CEFA.US,D,20250617,000000,33.97,34.09,33.7744,33.7744,554,0
+CEFA.US,D,20250618,000000,33.875,34.06,33.8467,33.8467,3385,0
+CEFA.US,D,20250620,000000,33.69,33.71,33.5496,33.5496,5967,0
+CEFA.US,D,20250624,000000,34.05,34.08,34.05,34.08,219,0
+CEFA.US,D,20250625,000000,33.98,34.0269,33.96,34.0269,815,0
+CEFA.US,D,20250626,000000,34.41,34.41,34.28,34.3565,304,0
+CEFA.US,D,20250630,000000,34.28,34.36,34.28,34.3404,3779,0
+CEFA.US,D,20250701,000000,34.42,34.42,34.3015,34.3015,852,0
+CEFA.US,D,20250702,000000,34.395,34.4696,34.31,34.4696,1480,0
+CEFA.US,D,20250707,000000,34.33,34.34,34.0369,34.0369,9316,0
+CEFA.US,D,20250708,000000,34.2355,34.2894,34.2355,34.2894,653,0
+CEFA.US,D,20250709,000000,34.28,34.5688,34.28,34.5547,1163,0
+CEFA.US,D,20250711,000000,34.29,34.297,34.29,34.297,346,0
+CEFA.US,D,20250714,000000,34.14,34.25,33.98,34.1493,874,0
+CEFA.US,D,20250715,000000,33.9,33.96,33.8444,33.8444,14010,0
+CEFA.US,D,20250716,000000,33.85,34.03,33.83,34.01,2065,0
+CEFA.US,D,20250717,000000,33.985,34.1274,33.985,34.1274,1394,0
+CEFA.US,D,20250718,000000,34.11,34.11,34.06,34.075,10328,0
+CEFA.US,D,20250721,000000,34.34,34.35,34.1828,34.1828,14592,0
+CEFA.US,D,20250722,000000,34.37,34.399,34.3121,34.399,1604,0
+CEFA.US,D,20250723,000000,35.32,35.32,35.15,35.315,152443,0
+CEFA.US,D,20250724,000000,35.32,35.32,35.15,35.1697,702,0
+CEFA.US,D,20250728,000000,34.6331,34.6331,34.522,34.522,1189,0
+CEFA.US,D,20250729,000000,34.69,34.69,34.5877,34.5877,850,0
+CEFA.US,D,20250730,000000,34.48,34.48,34.1661,34.2722,5714,0
+CEFA.US,D,20250801,000000,33.81,33.8222,33.81,33.8222,894,0
+CEFA.US,D,20250804,000000,34.3,34.3091,34.3,34.3091,959,0
+CEFA.US,D,20250805,000000,34.19,34.2354,34.19,34.2354,258,0
+CEFA.US,D,20250806,000000,34.4495,34.5145,34.4495,34.5145,1689,0
+CEFA.US,D,20250807,000000,34.94,35.3,34.7862,34.7862,933,0
+CEFA.US,D,20250808,000000,35.139,35.139,35.0148,35.0148,185,0
+CEFA.US,D,20250811,000000,34.9353,35.01,34.8428,34.8428,7700,0
+CEFA.US,D,20250812,000000,35.19,35.31,35.18,35.2648,538,0
+CEFA.US,D,20250813,000000,35.31,35.61,35.31,35.515,4115,0
+CEFA.US,D,20250814,000000,35.44,35.4879,35.4399,35.4879,4216,0
+CEFA.US,D,20250815,000000,35.78,35.81,35.6669,35.6669,2617,0
+CEFA.US,D,20250818,000000,35.64,35.72,35.55,35.6458,3145,0
+CEFA.US,D,20250820,000000,35.62,35.67,35.6053,35.6053,2231,0
+CEFA.US,D,20250821,000000,35.48,35.48,35.3935,35.3935,5244,0
+CEFA.US,D,20250822,000000,35.96,35.96,35.9059,35.9059,422,0
+CEFA.US,D,20250827,000000,35.39,35.39,35.236,35.3631,754,0
+CEFA.US,D,20250828,000000,35.37,35.55,35.37,35.5329,392,0
+CEFA.US,D,20250902,000000,34.8,35.07,34.7301,34.9432,1253,0
+CEFA.US,D,20250903,000000,35.07,35.07,34.9923,34.9937,428,0
+CEFA.US,D,20250904,000000,35.2956,35.2956,35.2101,35.2925,470,0
+CEFA.US,D,20250905,000000,35.65,35.69,35.4612,35.4612,500,0
+CEFA.US,D,20250908,000000,35.66,35.8173,35.66,35.8173,2341,0
+CEFA.US,D,20250910,000000,35.68,35.705,35.68,35.705,204,0
+CEFA.US,D,20250911,000000,35.89,36.0159,35.89,36.0159,267,0
+CEFA.US,D,20250915,000000,36.01,36.1,36.01,36.1,924,0
+CEFA.US,D,20250916,000000,36.06,36.1599,36,36.0978,485,0
+CEFA.US,D,20250918,000000,36.12,36.12,36.0885,36.0998,2294,0
+CEFA.US,D,20250919,000000,35.8856,35.905,35.8856,35.905,542,0
+CEFA.US,D,20250922,000000,35.88,35.9859,35.7725,35.9859,676,0
+CEFA.US,D,20250923,000000,36.18,36.18,35.9398,35.9398,176,0
+CEFA.US,D,20250924,000000,35.83,35.83,35.7225,35.7225,5902,0
+CEFA.US,D,20250925,000000,35.39,35.5,35.31,35.4681,7344,0
+CEFA.US,D,20250926,000000,35.6125,35.83,35.6125,35.769,15180,0
+CEFA.US,D,20250929,000000,36,36.03,35.8944,35.8944,1128,0
+CEFA.US,D,20250930,000000,35.96,35.9953,35.935,35.9953,528,0
+CEFA.US,D,20251002,000000,36.29,36.342,36.29,36.342,600,0
+CEFA.US,D,20251003,000000,36.66,36.664,36.66,36.664,228,0
+CEFA.US,D,20251006,000000,36.6401,36.77,36.6401,36.77,428,0
+CEFA.US,D,20251008,000000,36.5,36.5,36.4743,36.4743,294,0
+CEFA.US,D,20251010,000000,36,36.0596,35.4288,35.4288,447,0
+CEFA.US,D,20251013,000000,35.862,35.862,35.8077,35.8077,421,0
+CEFA.US,D,20251014,000000,36.087,36.19,36.087,36.1106,7453,0
+CEFA.US,D,20251015,000000,36.37,36.37,36.11,36.2413,15833,0
+CEFA.US,D,20251016,000000,36.5,36.62,36.3,36.415,1619,0
+CEFA.US,D,20251017,000000,36.56,36.58,36.504,36.58,469,0
+CEFA.US,D,20251020,000000,36.85,36.9071,36.85,36.9071,615,0
+CEFA.US,D,20251021,000000,36.71,36.71,36.6857,36.6857,256,0
+CEFA.US,D,20251022,000000,36.65,37.155,36.51,36.5713,3144,0
+CEFA.US,D,20251023,000000,36.91,36.91,36.76,36.76,386,0
+CEFA.US,D,20251027,000000,37.21,37.31,36.95,37.18,19869,0
+CEFA.US,D,20251028,000000,37.4,37.4,37.0345,37.165,1006,0
+CEFA.US,D,20251029,000000,37.17,37.17,36.8724,36.8724,396,0
+CEFA.US,D,20251030,000000,36.765,36.93,36.6701,36.7821,2393,0
+CEFA.US,D,20251031,000000,36.635,36.635,36.57,36.57,300,0
+CEFA.US,D,20251103,000000,36.68,36.68,36.65,36.65,361,0
+CEFA.US,D,20251104,000000,36.53,36.53,36.3,36.3009,511,0
+CEFA.US,D,20251105,000000,36.508,36.545,36.5045,36.545,397,0
+CEFA.US,D,20251106,000000,36.4815,36.4866,36.475,36.4866,582,0
+CEFA.US,D,20251107,000000,36.277,36.535,36.277,36.535,1460,0
+CEFA.US,D,20251110,000000,36.8,37.0238,36.6905,36.9268,2877,0
+CEFA.US,D,20251111,000000,37.24,37.26,37.175,37.1967,5361,0
+CEFA.US,D,20251112,000000,37.38,37.45,37.3099,37.3099,6612,0
+CEFA.US,D,20251114,000000,36.87,37.25,36.87,36.8703,1220,0
+CEFA.US,D,20251117,000000,36.6,36.6,36.2814,36.2814,205,0
+CEFA.US,D,20251119,000000,35.765,35.765,35.74,35.7457,801,0
+CEFA.US,D,20251120,000000,35.93,36.09,35.2544,35.2544,2466,0
+CEFA.US,D,20251121,000000,35.66,35.84,35.4621,35.765,642,0
+CEFA.US,D,20251124,000000,35.83,35.96,35.7901,35.9065,2415,0
+CEFA.US,D,20251125,000000,36.0944,36.25,36.0944,36.235,1330,0
+CEFA.US,D,20251126,000000,36.61,36.77,36.54,36.67,5236,0
+CEFA.US,D,20251128,000000,36.87,36.97,36.7772,36.7772,479,0
+CEFA.US,D,20251201,000000,36.6701,36.88,36.6701,36.725,2802,0
+CEFA.US,D,20251202,000000,36.85,36.91,36.69,36.8224,5542,0
+CEFA.US,D,20251203,000000,36.93,37.08,36.8,36.985,2564,0
+CEFA.US,D,20251205,000000,37.24,37.24,37.1018,37.1018,359,0
+CEFA.US,D,20251208,000000,37.04,37.04,36.9509,36.9509,1133,0
+CEFA.US,D,20251209,000000,37.08,37.08,36.8819,36.8819,395,0
+CEFA.US,D,20251210,000000,37.04,37.3061,37.04,37.3061,347,0
+CEFA.US,D,20251211,000000,37.4384,37.5627,37.4384,37.5627,278,0
+CEFA.US,D,20251212,000000,37.54,37.54,37.2694,37.288,1854,0
+CEFA.US,D,20251215,000000,37.44,37.5107,37.44,37.5107,497,0
+CEFA.US,D,20251216,000000,37.69,37.69,37.275,37.3556,1821,0
+CEFA.US,D,20251217,000000,37,37,36.9177,36.9177,864,0
+CEFA.US,D,20251218,000000,37.245,37.2577,37.245,37.2577,531,0
+CEFA.US,D,20251219,000000,37.51,37.51,37.4077,37.4077,1087,0
+CEFA.US,D,20251222,000000,37.66,37.69,37.38,37.5377,10882,0
+CEFA.US,D,20251223,000000,37.7303,37.7453,37.7303,37.7453,316,0
+CEFA.US,D,20251224,000000,37.7279,37.756,37.7279,37.756,828,0
+CEFA.US,D,20251226,000000,37.7817,37.805,37.7817,37.805,155,0
+CEFA.US,D,20251229,000000,38.12,38.12,37.7031,37.7031,538,0
+CEFA.US,D,20251230,000000,37.125,37.33,37.125,37.1321,4167,0
+CEFA.US,D,20251231,000000,36.82,37.25,36.82,36.9328,9866,0
+CEFA.US,D,20260102,000000,37.46,37.46,37.26,37.2653,709,0
+CEFA.US,D,20260106,000000,38,38,37.63,37.6675,4932,0
+CEFA.US,D,20260107,000000,37.66,37.66,37.5196,37.5196,8912,0
+CEFA.US,D,20260108,000000,37.35,37.4621,37.35,37.4621,827,0
+CEFA.US,D,20260109,000000,37.71,37.94,37.71,37.83,10567,0
+CEFA.US,D,20260112,000000,38.13,38.17,38.0752,38.1063,4216,0
+CEFA.US,D,20260113,000000,38.16,38.16,37.902,37.902,3539,0
+CEFA.US,D,20260114,000000,38.1,38.1,38.0316,38.0316,358,0
+CEFA.US,D,20260115,000000,38.15,38.19,38.1353,38.1353,532,0
+CEFA.US,D,20260116,000000,38.13,38.19,38.13,38.1338,421,0
+CEFA.US,D,20260120,000000,38.1,38.1,37.725,37.725,1269,0
+CEFA.US,D,20260121,000000,38,38,37.7,37.9735,28576,0
+CEFA.US,D,20260122,000000,38.31,38.31,38.1701,38.1933,2738,0
+CEFA.US,D,20260123,000000,38.055,38.38,38.055,38.325,2126,0
+CEFA.US,D,20260126,000000,38.69,38.69,38.615,38.615,695,0
+CEFA.US,D,20260127,000000,39.1101,39.29,39.1101,39.2469,10979,0
+CEFA.US,D,20260128,000000,38.85,38.95,38.735,38.8595,21692,0
+CEFA.US,D,20260129,000000,39.35,39.35,38.7911,39.118,822,0
+CEFA.US,D,20260130,000000,39.09,39.12,38.7696,38.7696,5181,0
+CEFA.US,D,20260202,000000,38.86,39.04,38.86,38.9751,7925,0
+CEFA.US,D,20260203,000000,39.08,39.13,38.88,39.0649,4246,0
+CEFA.US,D,20260204,000000,39.44,39.44,39.0895,39.2841,6110,0
+CEFA.US,D,20260205,000000,38.78,38.88,38.6572,38.6572,3962,0
+CEFA.US,D,20260206,000000,39.419,39.59,39.31,39.4995,5122,0
+CEFA.US,D,20260209,000000,39.73,40.0759,39.73,40.0759,425,0
+CEFA.US,D,20260210,000000,40.185,40.3,40.1112,40.1112,10708,0
+CEFA.US,D,20260212,000000,40.38,40.38,40.0195,40.0195,821,0
+CEFA.US,D,20260213,000000,40.17,40.17,39.9909,39.9909,18540,0
+CEFA.US,D,20260217,000000,39.99,40.04,39.92,39.92,65280,0
+CEFA.US,D,20260218,000000,39.88,39.88,39.88,39.88,2649,0

daily/us/nasdaq etfs/cloa.us.txt ADDED Viewed

	@@ -0,0 +1,776 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOA.US,D,20230117,000000,50.3,50.33,50.29,50.2995,233843,0
+CLOA.US,D,20230118,000000,50.32,50.32,50.2981,50.305,22677,0
+CLOA.US,D,20230119,000000,50.3697,50.38,50.3593,50.36,2472,0
+CLOA.US,D,20230120,000000,50.4,50.475,50.385,50.385,6153,0
+CLOA.US,D,20230123,000000,50.37,50.46,50.346,50.365,6835,0
+CLOA.US,D,20230124,000000,50.51,50.51,50.48,50.4895,18787,0
+CLOA.US,D,20230125,000000,50.575,50.58,50.57,50.575,4733,0
+CLOA.US,D,20230126,000000,50.62,50.62,50.58,50.58,1535,0
+CLOA.US,D,20230127,000000,50.73,50.76,50.685,50.685,8341,0
+CLOA.US,D,20230130,000000,50.7599,50.77,50.725,50.765,4022,0
+CLOA.US,D,20230131,000000,50.819,50.84,50.7915,50.825,10438,0
+CLOA.US,D,20230201,000000,50.8156,50.845,50.8156,50.84,1104,0
+CLOA.US,D,20230202,000000,50.72,50.72,50.68,50.72,5983,0
+CLOA.US,D,20230203,000000,50.8533,50.89,50.85,50.86,1798,0
+CLOA.US,D,20230206,000000,50.92,50.92,50.862,50.89,1090,0
+CLOA.US,D,20230207,000000,50.94,50.94,50.915,50.935,3386,0
+CLOA.US,D,20230208,000000,50.9499,50.9499,50.925,50.93,2051,0
+CLOA.US,D,20230209,000000,50.9452,50.959,50.88,50.94,2197,0
+CLOA.US,D,20230210,000000,50.9338,51.01,50.91,50.96,5247,0
+CLOA.US,D,20230213,000000,51,51.02,51,51.02,3408,0
+CLOA.US,D,20230214,000000,51.07,51.08,51.0657,51.08,1064,0
+CLOA.US,D,20230215,000000,51.09,51.12,51.09,51.1,13096,0
+CLOA.US,D,20230216,000000,51.03,51.17,51.03,51.09,1842,0
+CLOA.US,D,20230217,000000,51.15,51.33,51.1485,51.155,8521,0
+CLOA.US,D,20230221,000000,51.089,51.1,51.071,51.074,3274,0
+CLOA.US,D,20230222,000000,51.15,51.21,51.15,51.165,6164,0
+CLOA.US,D,20230223,000000,51.17,51.17,51.15,51.16,1496,0
+CLOA.US,D,20230224,000000,51.15,51.15,51.07,51.105,9140,0
+CLOA.US,D,20230227,000000,50.9,50.915,50.78,50.84,5144,0
+CLOA.US,D,20230228,000000,50.82,50.82,50.68,50.7876,8409,0
+CLOA.US,D,20230301,000000,50.17,50.4899,50.16,50.47,2604,0
+CLOA.US,D,20230302,000000,50.455,50.4999,50.455,50.485,6148,0
+CLOA.US,D,20230303,000000,50.4797,50.56,50.4797,50.49,17271,0
+CLOA.US,D,20230306,000000,50.4851,50.516,50.4851,50.51,3620,0
+CLOA.US,D,20230307,000000,50.7,50.7,50.52,50.535,10596,0
+CLOA.US,D,20230308,000000,50.628,50.6899,50.628,50.67,4042,0
+CLOA.US,D,20230309,000000,50.68,50.6999,50.62,50.665,4271,0
+CLOA.US,D,20230310,000000,50.69,50.71,50.645,50.675,9969,0
+CLOA.US,D,20230313,000000,50.82,50.82,50.6004,50.66,9602,0
+CLOA.US,D,20230314,000000,50.56,50.56,50.5,50.5068,6482,0
+CLOA.US,D,20230315,000000,50.59,50.59,50.49,50.495,6898,0
+CLOA.US,D,20230316,000000,50.4799,50.5,50.41,50.4399,7546,0
+CLOA.US,D,20230317,000000,50.46,50.4753,50.4188,50.47,7138,0
+CLOA.US,D,20230320,000000,50.22,50.22,50.21,50.215,9442,0
+CLOA.US,D,20230321,000000,50.2,50.23,50.1225,50.145,23340,0
+CLOA.US,D,20230322,000000,50.14,50.14,50.0701,50.1319,1142,0
+CLOA.US,D,20230323,000000,50.17,50.17,50.12,50.16,2418,0
+CLOA.US,D,20230324,000000,50.17,50.17,50.13,50.155,1855,0
+CLOA.US,D,20230327,000000,50.29,50.31,50.23,50.24,10203,0
+CLOA.US,D,20230328,000000,50.2842,50.345,50.24,50.345,29944,0
+CLOA.US,D,20230329,000000,50.34,50.34,50.2925,50.33,990,0
+CLOA.US,D,20230330,000000,50.32,50.36,50.3199,50.34,4865,0
+CLOA.US,D,20230331,000000,50.49,50.54,50.49,50.52,5381,0
+CLOA.US,D,20230403,000000,50.33,50.33,50.21,50.29,6643,0
+CLOA.US,D,20230404,000000,50.2851,50.3399,50.271,50.305,3826,0
+CLOA.US,D,20230405,000000,50.39,50.39,50.35,50.35,3065,0
+CLOA.US,D,20230406,000000,50.3201,50.42,50.3201,50.4,13410,0
+CLOA.US,D,20230410,000000,50.43,50.43,50.38,50.38,9839,0
+CLOA.US,D,20230411,000000,50.44,50.45,50.4,50.425,4058,0
+CLOA.US,D,20230412,000000,50.455,50.4694,50.4262,50.46,2833,0
+CLOA.US,D,20230413,000000,50.53,50.53,50.5,50.51,5116,0
+CLOA.US,D,20230414,000000,50.52,50.53,50.4301,50.515,5559,0
+CLOA.US,D,20230417,000000,50.56,50.56,50.54,50.555,7751,0
+CLOA.US,D,20230418,000000,50.5565,50.62,50.5565,50.58,11837,0
+CLOA.US,D,20230419,000000,50.5618,50.61,50.5598,50.56,2473,0
+CLOA.US,D,20230420,000000,50.63,50.6499,50.57,50.625,6087,0
+CLOA.US,D,20230421,000000,50.5801,50.6399,50.5801,50.61,20406,0
+CLOA.US,D,20230424,000000,50.67,50.67,50.622,50.64,9788,0
+CLOA.US,D,20230425,000000,50.72,50.72,50.675,50.675,2390,0
+CLOA.US,D,20230426,000000,50.58,50.72,50.58,50.7,5407,0
+CLOA.US,D,20230427,000000,50.78,50.78,50.7,50.725,1885,0
+CLOA.US,D,20230428,000000,50.735,50.74,50.7219,50.74,1993,0
+CLOA.US,D,20230501,000000,50.55,50.55,50.5,50.54,5041,0
+CLOA.US,D,20230502,000000,50.56,50.57,50.5001,50.57,7046,0
+CLOA.US,D,20230503,000000,50.57,50.5799,50.54,50.54,3046,0
+CLOA.US,D,20230504,000000,50.57,50.58,50.5,50.555,22825,0
+CLOA.US,D,20230505,000000,50.57,50.59,50.56,50.59,7460,0
+CLOA.US,D,20230508,000000,50.58,50.59,50.536,50.585,3266,0
+CLOA.US,D,20230509,000000,50.595,50.63,50.59,50.615,4631,0
+CLOA.US,D,20230510,000000,50.54,50.57,50.5259,50.535,1279,0
+CLOA.US,D,20230511,000000,50.59,50.59,50.5,50.57,3077,0
+CLOA.US,D,20230512,000000,50.56,50.58,50.5,50.54,6833,0
+CLOA.US,D,20230515,000000,50.55,50.56,50.54,50.54,5388,0
+CLOA.US,D,20230516,000000,50.54,50.59,50.54,50.59,5401,0
+CLOA.US,D,20230517,000000,50.6,50.6299,50.6,50.6,304,0
+CLOA.US,D,20230518,000000,50.59,50.6099,50.5621,50.58,4333,0
+CLOA.US,D,20230519,000000,50.55,50.59,50.55,50.59,1041,0
+CLOA.US,D,20230522,000000,50.63,50.63,50.58,50.6,4933,0
+CLOA.US,D,20230523,000000,50.62,50.65,50.62,50.65,1780,0
+CLOA.US,D,20230524,000000,50.645,50.645,50.6374,50.64,2603,0
+CLOA.US,D,20230525,000000,50.6262,50.669,50.6,50.62,2866,0
+CLOA.US,D,20230526,000000,50.655,50.6699,50.585,50.665,7060,0
+CLOA.US,D,20230530,000000,50.67,50.67,50.58,50.61,1261,0
+CLOA.US,D,20230531,000000,50.69,50.71,50.665,50.665,12568,0
+CLOA.US,D,20230601,000000,50.49,50.61,50.4,50.45,10967,0
+CLOA.US,D,20230602,000000,50.47,50.47,50.45,50.47,3016,0
+CLOA.US,D,20230605,000000,50.46,50.46,50.31,50.38,12470,0
+CLOA.US,D,20230606,000000,50.52,50.52,50.4437,50.49,13796,0
+CLOA.US,D,20230607,000000,50.52,50.52,50.48,50.51,16435,0
+CLOA.US,D,20230608,000000,50.53,50.5591,50.5169,50.54,33756,0
+CLOA.US,D,20230609,000000,50.54,50.6,50.4999,50.59,6148,0
+CLOA.US,D,20230612,000000,50.59,50.6,50.56,50.59,5434,0
+CLOA.US,D,20230613,000000,50.6,50.6899,50.595,50.68,4054,0
+CLOA.US,D,20230614,000000,50.71,50.71,50.6975,50.71,2355,0
+CLOA.US,D,20230615,000000,50.72,50.7399,50.7101,50.725,5340,0
+CLOA.US,D,20230616,000000,50.74,50.75,50.735,50.75,4253,0
+CLOA.US,D,20230620,000000,50.74,50.74,50.735,50.735,1752,0
+CLOA.US,D,20230621,000000,50.75,50.75,50.7305,50.75,13907,0
+CLOA.US,D,20230622,000000,50.75,50.818,50.74,50.75,7823,0
+CLOA.US,D,20230623,000000,50.75,50.75,50.745,50.745,1293,0
+CLOA.US,D,20230626,000000,50.75,50.85,50.68,50.81,22719,0
+CLOA.US,D,20230627,000000,50.92,50.92,50.87,50.87,2417,0
+CLOA.US,D,20230628,000000,51,51,50.88,50.88,4600,0
+CLOA.US,D,20230629,000000,50.87,50.9399,50.86,50.865,3224,0
+CLOA.US,D,20230630,000000,50.88,50.895,50.85,50.88,6003,0
+CLOA.US,D,20230703,000000,50.69,50.7,50.6572,50.7,3456,0
+CLOA.US,D,20230705,000000,50.79,50.79,50.68,50.68,6115,0
+CLOA.US,D,20230706,000000,50.7,50.7416,50.69,50.73,4603,0
+CLOA.US,D,20230707,000000,50.7,50.7,50.67,50.7,2260,0
+CLOA.US,D,20230710,000000,50.735,50.76,50.7,50.71,5157,0
+CLOA.US,D,20230711,000000,50.735,50.7699,50.6714,50.72,11611,0
+CLOA.US,D,20230712,000000,50.735,50.7599,50.7,50.7,3576,0
+CLOA.US,D,20230713,000000,50.78,50.7822,50.78,50.78,16490,0
+CLOA.US,D,20230714,000000,50.82,50.82,50.74,50.79,7302,0
+CLOA.US,D,20230717,000000,50.84,50.85,50.77,50.84,8581,0
+CLOA.US,D,20230718,000000,50.97,50.97,50.855,50.89,9235,0
+CLOA.US,D,20230719,000000,50.95,50.95,50.82,50.88,4201,0
+CLOA.US,D,20230720,000000,50.96,50.9799,50.88,50.925,11171,0
+CLOA.US,D,20230721,000000,50.971,51.05,50.9701,51.02,26100,0
+CLOA.US,D,20230724,000000,50.98,51.07,50.98,51.03,4036,0
+CLOA.US,D,20230725,000000,51.02,51.06,50.97,51.05,11825,0
+CLOA.US,D,20230726,000000,51.16,51.16,51.1334,51.15,2590,0
+CLOA.US,D,20230727,000000,51.1899,51.1899,51.1101,51.16,9752,0
+CLOA.US,D,20230728,000000,51.09,51.14,51.08,51.12,2829,0
+CLOA.US,D,20230731,000000,51.15,51.16,51.15,51.16,5560,0
+CLOA.US,D,20230801,000000,50.9413,50.95,50.9,50.92,6609,0
+CLOA.US,D,20230802,000000,50.9,50.9494,50.89,50.9,2692,0
+CLOA.US,D,20230803,000000,50.96,50.96,50.908,50.925,3645,0
+CLOA.US,D,20230804,000000,50.93,50.96,50.9,50.91,28518,0
+CLOA.US,D,20230807,000000,50.93,50.9535,50.92,50.94,8170,0
+CLOA.US,D,20230808,000000,50.93,50.985,50.93,50.985,2129,0
+CLOA.US,D,20230809,000000,51.12,51.12,50.98,50.98,6372,0
+CLOA.US,D,20230810,000000,51.01,51.01,51.005,51.01,6026,0
+CLOA.US,D,20230811,000000,51.02,51.0399,50.97,51.02,11557,0
+CLOA.US,D,20230814,000000,51.03,51.069,51,51.02,1830,0
+CLOA.US,D,20230815,000000,51.05,51.07,51.05,51.05,3955,0
+CLOA.US,D,20230816,000000,51.11,51.11,51.03,51.06,7188,0
+CLOA.US,D,20230817,000000,51.07,51.0987,51.06,51.09,14580,0
+CLOA.US,D,20230818,000000,51.11,51.12,51.1017,51.11,1207,0
+CLOA.US,D,20230821,000000,51.08,51.11,51.07,51.11,1191,0
+CLOA.US,D,20230822,000000,51.1045,51.16,51.1,51.14,2418,0
+CLOA.US,D,20230823,000000,51.22,51.24,51.22,51.24,2632,0
+CLOA.US,D,20230824,000000,51.26,51.26,51.19,51.25,6427,0
+CLOA.US,D,20230825,000000,51.22,51.26,51.18,51.24,8603,0
+CLOA.US,D,20230828,000000,51.28,51.28,51.2452,51.28,7346,0
+CLOA.US,D,20230829,000000,51.31,51.31,51.25,51.3,2183,0
+CLOA.US,D,20230830,000000,51.31,51.31,51.3,51.3,856,0
+CLOA.US,D,20230831,000000,51.3416,51.3486,51.28,51.315,2077,0
+CLOA.US,D,20230901,000000,51.021,51.065,51.021,51.065,8709,0
+CLOA.US,D,20230905,000000,51.0322,51.07,51.032,51.07,5777,0
+CLOA.US,D,20230906,000000,51.1,51.1,51.0401,51.07,27041,0
+CLOA.US,D,20230907,000000,51.1015,51.13,51.07,51.11,3299,0
+CLOA.US,D,20230908,000000,51.14,51.14,51.115,51.12,6819,0
+CLOA.US,D,20230911,000000,51.12,51.14,51.12,51.13,9769,0
+CLOA.US,D,20230912,000000,51.16,51.16,51.15,51.16,7444,0
+CLOA.US,D,20230913,000000,51.17,51.209,51.14,51.18,10327,0
+CLOA.US,D,20230914,000000,51.18,51.2099,51.14,51.19,42570,0
+CLOA.US,D,20230915,000000,51.23,51.23,51.19,51.2,5459,0
+CLOA.US,D,20230918,000000,51.2,51.2193,51.13,51.16,26438,0
+CLOA.US,D,20230919,000000,51.17,51.2093,51.15,51.18,18497,0
+CLOA.US,D,20230920,000000,51.23,51.2696,51.2,51.24,8654,0
+CLOA.US,D,20230921,000000,51.265,51.265,51.2,51.23,23539,0
+CLOA.US,D,20230922,000000,51.24,51.242,51.201,51.21,1996,0
+CLOA.US,D,20230925,000000,51.27,51.27,51.22,51.25,3643,0
+CLOA.US,D,20230926,000000,51.26,51.2764,51.2246,51.25,80322,0
+CLOA.US,D,20230927,000000,51.27,51.294,51.24,51.25,12558,0
+CLOA.US,D,20230928,000000,51.27,51.2915,51.27,51.29,6070,0
+CLOA.US,D,20230929,000000,51.37,51.37,51.2601,51.3,3879,0
+CLOA.US,D,20231002,000000,51.25,51.25,50.99,51.05,20466,0
+CLOA.US,D,20231003,000000,51.04,51.04,51.01,51.03,7035,0
+CLOA.US,D,20231004,000000,51.05,51.0798,51.03,51.06,7824,0
+CLOA.US,D,20231005,000000,51.12,51.12,51.02,51.05,8323,0
+CLOA.US,D,20231006,000000,51.0955,51.0955,51.04,51.08,7996,0
+CLOA.US,D,20231009,000000,51.11,51.16,51.06,51.16,13123,0
+CLOA.US,D,20231010,000000,51.12,51.1211,51.12,51.12,2743,0
+CLOA.US,D,20231011,000000,51.02,51.1,51.02,51.08,6977,0
+CLOA.US,D,20231012,000000,51.0824,51.1099,51.05,51.06,3084,0
+CLOA.US,D,20231013,000000,51.09,51.12,51.07,51.12,3435,0
+CLOA.US,D,20231016,000000,51.05,51.1399,51.05,51.08,6759,0
+CLOA.US,D,20231017,000000,51.13,51.16,51.11,51.15,11213,0
+CLOA.US,D,20231018,000000,51.15,51.17,51.144,51.16,14685,0
+CLOA.US,D,20231019,000000,51.18,51.18,51.16,51.16,36348,0
+CLOA.US,D,20231020,000000,51.1201,51.17,51.1201,51.17,8155,0
+CLOA.US,D,20231023,000000,51.15,51.15,51.09,51.12,7693,0
+CLOA.US,D,20231024,000000,51.15,51.16,51.14,51.15,8166,0
+CLOA.US,D,20231025,000000,51.25,51.25,51.154,51.17,9653,0
+CLOA.US,D,20231026,000000,51.2,51.2,51.15,51.17,10655,0
+CLOA.US,D,20231027,000000,51.2101,51.2212,51.17,51.18,9240,0
+CLOA.US,D,20231030,000000,51.23,51.23,51.21,51.22,6958,0
+CLOA.US,D,20231031,000000,51.27,51.27,51.22,51.22,8759,0
+CLOA.US,D,20231101,000000,50.96,50.97,50.95,50.955,12053,0
+CLOA.US,D,20231102,000000,50.9901,51,50.97,50.97,15627,0
+CLOA.US,D,20231103,000000,50.99,51,50.96,50.96,16047,0
+CLOA.US,D,20231106,000000,51.06,51.06,50.94,50.98,14479,0
+CLOA.US,D,20231107,000000,51.01,51.015,50.9934,51,4074,0
+CLOA.US,D,20231108,000000,51.07,51.07,51.03,51.06,10907,0
+CLOA.US,D,20231109,000000,51.09,51.0901,51.07,51.08,4000,0
+CLOA.US,D,20231110,000000,51.11,51.1399,51.11,51.12,5729,0
+CLOA.US,D,20231113,000000,51.135,51.1415,51.11,51.13,6462,0
+CLOA.US,D,20231114,000000,51.11,51.15,51.05,51.1,13960,0
+CLOA.US,D,20231115,000000,51.15,51.18,51.13,51.17,10722,0
+CLOA.US,D,20231116,000000,51.2,51.2,51.15,51.17,6677,0
+CLOA.US,D,20231117,000000,51.23,51.24,51.2084,51.23,5063,0
+CLOA.US,D,20231120,000000,51.24,51.2699,51.16,51.22,12404,0
+CLOA.US,D,20231121,000000,51.28,51.28,51.26,51.27,73405,0
+CLOA.US,D,20231122,000000,51.32,51.3242,51.29,51.315,5205,0
+CLOA.US,D,20231124,000000,51.3,51.32,51.3,51.32,1518,0
+CLOA.US,D,20231127,000000,51.355,51.355,51.33,51.35,7446,0
+CLOA.US,D,20231128,000000,51.29,51.295,51.26,51.26,11822,0
+CLOA.US,D,20231129,000000,51.41,51.4181,51.37,51.39,7038,0
+CLOA.US,D,20231130,000000,51.41,51.425,51.4,51.41,8429,0
+CLOA.US,D,20231201,000000,51.2,51.2,51.1508,51.17,11864,0
+CLOA.US,D,20231204,000000,51.18,51.18,51.17,51.18,12966,0
+CLOA.US,D,20231205,000000,51.18,51.22,51.172,51.205,5973,0
+CLOA.US,D,20231206,000000,51.21,51.215,51.16,51.215,4407,0
+CLOA.US,D,20231207,000000,51.25,51.28,51.22,51.25,10578,0
+CLOA.US,D,20231208,000000,51.31,51.31,51.25,51.26,13634,0
+CLOA.US,D,20231211,000000,51.3,51.306,51.21,51.29,14588,0
+CLOA.US,D,20231212,000000,51.3322,51.3322,51.26,51.28,6590,0
+CLOA.US,D,20231213,000000,51.24,51.31,51.16,51.225,109681,0
+CLOA.US,D,20231214,000000,51.02,51.05,50.93,50.98,43863,0
+CLOA.US,D,20231215,000000,51.02,51.05,51,51.04,19305,0
+CLOA.US,D,20231218,000000,51.0689,51.0894,51.04,51.06,17265,0
+CLOA.US,D,20231219,000000,51.08,51.11,51.06,51.08,11611,0
+CLOA.US,D,20231220,000000,51.04,51.18,51.04,51.11,14205,0
+CLOA.US,D,20231221,000000,51.1832,51.1999,51.145,51.175,25824,0
+CLOA.US,D,20231222,000000,51.21,51.21,51.15,51.18,5495,0
+CLOA.US,D,20231226,000000,51.2,51.24,51.14,51.16,17379,0
+CLOA.US,D,20231227,000000,51.21,51.2399,51.16,51.22,17271,0
+CLOA.US,D,20231228,000000,51.25,51.27,51.2,51.25,12995,0
+CLOA.US,D,20231229,000000,51.27,51.27,51.2199,51.26,12159,0
+CLOA.US,D,20240102,000000,51.29,51.31,51.2,51.27,11407,0
+CLOA.US,D,20240103,000000,51.27,51.28,51.24,51.265,18835,0
+CLOA.US,D,20240104,000000,51.3,51.34,51.3,51.31,20600,0
+CLOA.US,D,20240105,000000,51.35,51.36,51.3201,51.35,46798,0
+CLOA.US,D,20240108,000000,51.38,51.38,51.34,51.34,14182,0
+CLOA.US,D,20240109,000000,51.41,51.41,51.33,51.34,25595,0
+CLOA.US,D,20240110,000000,51.35,51.35,51.3101,51.34,22518,0
+CLOA.US,D,20240111,000000,51.38,51.43,51.34,51.4,17861,0
+CLOA.US,D,20240112,000000,51.4,51.44,51.4,51.435,8237,0
+CLOA.US,D,20240116,000000,51.43,51.5,51.43,51.47,49072,0
+CLOA.US,D,20240117,000000,51.51,51.53,51.49,51.5175,16251,0
+CLOA.US,D,20240118,000000,51.51,51.55,51.51,51.52,19416,0
+CLOA.US,D,20240119,000000,51.595,51.6224,51.56,51.59,93053,0
+CLOA.US,D,20240122,000000,51.6,51.61,51.5801,51.59,21074,0
+CLOA.US,D,20240123,000000,51.62,51.64,51.615,51.63,115807,0
+CLOA.US,D,20240124,000000,51.6313,51.66,51.6313,51.64,7370,0
+CLOA.US,D,20240125,000000,51.64,51.66,51.61,51.635,34742,0
+CLOA.US,D,20240126,000000,51.65,51.65,51.61,51.65,20635,0
+CLOA.US,D,20240129,000000,51.64,51.6799,51.64,51.665,17507,0
+CLOA.US,D,20240130,000000,51.696,51.7,51.675,51.695,12048,0
+CLOA.US,D,20240131,000000,51.7,51.71,51.695,51.7,7366,0
+CLOA.US,D,20240201,000000,51.5062,51.51,51.47,51.49,13327,0
+CLOA.US,D,20240202,000000,51.49,51.51,51.46,51.5,37933,0
+CLOA.US,D,20240205,000000,51.52,51.52,51.5,51.51,27724,0
+CLOA.US,D,20240206,000000,51.55,51.55,51.5299,51.55,5927,0
+CLOA.US,D,20240207,000000,51.56,51.57,51.55,51.565,9438,0
+CLOA.US,D,20240208,000000,51.565,51.57,51.56,51.565,18431,0
+CLOA.US,D,20240209,000000,51.57,51.58,51.56,51.58,23020,0
+CLOA.US,D,20240212,000000,51.5834,51.62,51.56,51.6,8924,0
+CLOA.US,D,20240213,000000,51.59,51.6299,51.58,51.615,25382,0
+CLOA.US,D,20240214,000000,51.59,51.6201,51.59,51.61,23966,0
+CLOA.US,D,20240215,000000,51.6399,51.64,51.58,51.64,24512,0
+CLOA.US,D,20240216,000000,51.645,51.6797,51.62,51.67,39297,0
+CLOA.US,D,20240220,000000,51.66,51.7099,51.66,51.675,16704,0
+CLOA.US,D,20240221,000000,51.69,51.7227,51.69,51.7,19879,0
+CLOA.US,D,20240222,000000,51.7,51.73,51.7,51.7,50667,0
+CLOA.US,D,20240223,000000,51.7011,51.755,51.7,51.73,9895,0
+CLOA.US,D,20240226,000000,51.73,51.75,51.72,51.73,14588,0
+CLOA.US,D,20240227,000000,51.76,51.7693,51.71,51.75,12622,0
+CLOA.US,D,20240228,000000,51.79,51.79,51.736,51.75,13941,0
+CLOA.US,D,20240229,000000,51.74,51.78,51.74,51.765,24259,0
+CLOA.US,D,20240301,000000,51.54,51.55,51.51,51.54,99452,0
+CLOA.US,D,20240304,000000,51.5,51.555,51.5,51.53,39038,0
+CLOA.US,D,20240305,000000,51.54,51.56,51.54,51.56,18705,0
+CLOA.US,D,20240306,000000,51.54,51.555,51.53,51.54,18845,0
+CLOA.US,D,20240307,000000,51.57,51.575,51.49,51.56,71158,0
+CLOA.US,D,20240308,000000,51.55,51.555,51.53,51.555,25924,0
+CLOA.US,D,20240311,000000,51.56,51.56,51.54,51.555,26320,0
+CLOA.US,D,20240312,000000,51.56,51.58,51.55,51.57,33194,0
+CLOA.US,D,20240313,000000,51.58,51.58,51.5401,51.56,14915,0
+CLOA.US,D,20240314,000000,51.58,51.58,51.55,51.58,49685,0
+CLOA.US,D,20240315,000000,51.5745,51.595,51.55,51.595,44081,0
+CLOA.US,D,20240318,000000,51.61,51.73,51.58,51.62,18197,0
+CLOA.US,D,20240319,000000,51.598,51.62,51.54,51.5651,84138,0
+CLOA.US,D,20240320,000000,51.6,51.6,51.55,51.56,77957,0
+CLOA.US,D,20240321,000000,51.5796,51.62,51.56,51.62,26458,0
+CLOA.US,D,20240322,000000,51.6199,51.68,51.6,51.66,28656,0
+CLOA.US,D,20240325,000000,51.75,51.75,51.62,51.68,20154,0
+CLOA.US,D,20240326,000000,51.76,51.76,51.64,51.68,49155,0
+CLOA.US,D,20240327,000000,51.64,51.77,51.64,51.6927,34189,0
+CLOA.US,D,20240328,000000,51.78,51.78,51.6888,51.73,25035,0
+CLOA.US,D,20240401,000000,51.5,51.51,51.4653,51.49,32372,0
+CLOA.US,D,20240402,000000,51.58,51.58,51.47,51.5,28480,0
+CLOA.US,D,20240403,000000,51.52,51.52,51.495,51.51,17969,0
+CLOA.US,D,20240404,000000,51.505,51.54,51.4901,51.54,19835,0
+CLOA.US,D,20240405,000000,51.53,51.57,51.53,51.565,17635,0
+CLOA.US,D,20240408,000000,51.57,51.5899,51.56,51.565,15706,0
+CLOA.US,D,20240409,000000,51.57,51.57,51.56,51.57,28522,0
+CLOA.US,D,20240410,000000,51.59,51.6279,51.57,51.6,1790079,0
+CLOA.US,D,20240411,000000,51.58,51.62,51.56,51.62,54606,0
+CLOA.US,D,20240412,000000,51.63,51.67,51.63,51.665,99082,0
+CLOA.US,D,20240415,000000,51.71,51.71,51.68,51.68,41157,0
+CLOA.US,D,20240416,000000,51.74,51.74,51.68,51.68,55462,0
+CLOA.US,D,20240417,000000,51.74,51.7403,51.7,51.7,43871,0
+CLOA.US,D,20240418,000000,51.75,51.75,51.71,51.71,126168,0
+CLOA.US,D,20240419,000000,51.76,51.76,51.71,51.735,36615,0
+CLOA.US,D,20240422,000000,51.77,51.77,51.71,51.72,51035,0
+CLOA.US,D,20240423,000000,51.72,51.77,51.72,51.74,43163,0
+CLOA.US,D,20240424,000000,51.779,51.779,51.71,51.71,58472,0
+CLOA.US,D,20240425,000000,51.81,51.81,51.73,51.75,55731,0
+CLOA.US,D,20240426,000000,51.82,51.82,51.77,51.8,39826,0
+CLOA.US,D,20240429,000000,51.9,51.9,51.81,51.82,185258,0
+CLOA.US,D,20240430,000000,51.82,51.85,51.82,51.82,89077,0
+CLOA.US,D,20240501,000000,51.64,51.64,51.62,51.64,42119,0
+CLOA.US,D,20240502,000000,51.65,51.69,51.63,51.65,227542,0
+CLOA.US,D,20240503,000000,51.69,51.71,51.64,51.67,172239,0
+CLOA.US,D,20240506,000000,51.69,51.69,51.6608,51.67,37003,0
+CLOA.US,D,20240507,000000,51.7,51.7,51.68,51.7,53670,0
+CLOA.US,D,20240508,000000,51.73,51.73,51.68,51.7,51281,0
+CLOA.US,D,20240509,000000,51.74,51.74,51.69,51.69,34648,0
+CLOA.US,D,20240510,000000,51.79,51.79,51.72,51.75,51438,0
+CLOA.US,D,20240513,000000,51.81,51.81,51.7403,51.75,55402,0
+CLOA.US,D,20240514,000000,51.8,51.8,51.76,51.79,97239,0
+CLOA.US,D,20240515,000000,51.79,51.79,51.77,51.79,24321,0
+CLOA.US,D,20240516,000000,51.77,51.8099,51.77,51.8,14761,0
+CLOA.US,D,20240517,000000,51.8,51.8031,51.79,51.79,31005,0
+CLOA.US,D,20240520,000000,51.87,51.87,51.82,51.83,37616,0
+CLOA.US,D,20240521,000000,51.87,51.87,51.83,51.85,34646,0
+CLOA.US,D,20240522,000000,51.85,51.87,51.83,51.86,36919,0
+CLOA.US,D,20240523,000000,51.86,51.99,51.86,51.92,60119,0
+CLOA.US,D,20240524,000000,51.9141,52.02,51.8917,51.96,110298,0
+CLOA.US,D,20240528,000000,52,52,51.94,51.97,101367,0
+CLOA.US,D,20240529,000000,51.98,51.98,51.95,51.97,81436,0
+CLOA.US,D,20240530,000000,51.98,51.98,51.94,51.95,42303,0
+CLOA.US,D,20240531,000000,51.9,51.99,51.9,51.96,164084,0
+CLOA.US,D,20240603,000000,51.75,51.75,51.71,51.72,122834,0
+CLOA.US,D,20240604,000000,51.69,51.74,51.69,51.74,35013,0
+CLOA.US,D,20240605,000000,51.71,51.76,51.71,51.76,146940,0
+CLOA.US,D,20240606,000000,51.77,51.78,51.75,51.78,42004,0
+CLOA.US,D,20240607,000000,51.74,51.77,51.74,51.77,51637,0
+CLOA.US,D,20240610,000000,51.77,51.81,51.77,51.805,59142,0
+CLOA.US,D,20240611,000000,51.83,51.83,51.8,51.82,50412,0
+CLOA.US,D,20240612,000000,51.81,51.84,51.8,51.825,50487,0
+CLOA.US,D,20240613,000000,51.8,51.8,51.765,51.77,27698,0
+CLOA.US,D,20240614,000000,51.76,51.81,51.76,51.805,40377,0
+CLOA.US,D,20240617,000000,51.84,51.84,51.81,51.83,39198,0
+CLOA.US,D,20240618,000000,51.86,51.86,51.8101,51.85,37712,0
+CLOA.US,D,20240620,000000,51.9,51.9,51.85,51.88,128783,0
+CLOA.US,D,20240621,000000,51.84,51.89,51.84,51.89,84741,0
+CLOA.US,D,20240624,000000,51.92,51.92,51.8908,51.91,50378,0
+CLOA.US,D,20240625,000000,51.95,51.95,51.91,51.93,40563,0
+CLOA.US,D,20240626,000000,51.93,51.96,51.9036,51.94,63041,0
+CLOA.US,D,20240627,000000,51.97,51.97,51.91,51.93,196095,0
+CLOA.US,D,20240628,000000,51.93,51.94,51.91,51.94,54114,0
+CLOA.US,D,20240701,000000,51.62,51.73,51.62,51.725,191706,0
+CLOA.US,D,20240702,000000,51.73,51.76,51.72,51.73,97873,0
+CLOA.US,D,20240703,000000,51.83,51.83,51.7299,51.75,46976,0
+CLOA.US,D,20240705,000000,51.79,51.79,51.7269,51.77,60524,0
+CLOA.US,D,20240708,000000,51.8,51.8,51.78,51.79,166932,0
+CLOA.US,D,20240709,000000,51.8,51.8,51.77,51.79,40893,0
+CLOA.US,D,20240710,000000,51.8,51.8,51.77,51.8,43619,0
+CLOA.US,D,20240711,000000,51.81,51.82,51.78,51.81,43813,0
+CLOA.US,D,20240712,000000,51.81,51.81,51.7794,51.81,40476,0
+CLOA.US,D,20240715,000000,51.81,51.84,51.8091,51.835,58130,0
+CLOA.US,D,20240716,000000,51.84,51.84,51.81,51.84,167511,0
+CLOA.US,D,20240717,000000,51.839,51.84,51.81,51.83,30466,0
+CLOA.US,D,20240718,000000,51.85,51.85,51.82,51.84,136799,0
+CLOA.US,D,20240719,000000,51.75,51.88,51.75,51.87,53383,0
+CLOA.US,D,20240722,000000,51.88,51.89,51.853,51.89,37423,0
+CLOA.US,D,20240723,000000,51.89,51.93,51.89,51.9,710422,0
+CLOA.US,D,20240724,000000,51.9099,51.92,51.9,51.92,129390,0
+CLOA.US,D,20240725,000000,51.95,51.95,51.9,51.9,105848,0
+CLOA.US,D,20240726,000000,51.9,51.9499,51.9,51.94,37199,0
+CLOA.US,D,20240729,000000,51.98,51.98,51.9359,51.98,239657,0
+CLOA.US,D,20240730,000000,52.02,52.02,51.93,51.95,88261,0
+CLOA.US,D,20240731,000000,52.02,52.02,51.96,51.99,95034,0
+CLOA.US,D,20240801,000000,51.79,51.79,51.72,51.76,180303,0
+CLOA.US,D,20240802,000000,51.81,51.82,51.72,51.81,73703,0
+CLOA.US,D,20240805,000000,51.7,51.77,51.66,51.66,117913,0
+CLOA.US,D,20240806,000000,51.59,51.755,51.59,51.72,108760,0
+CLOA.US,D,20240807,000000,51.82,51.82,51.72,51.77,52094,0
+CLOA.US,D,20240808,000000,51.75,51.77,51.7218,51.75,43769,0
+CLOA.US,D,20240809,000000,51.79,51.8,51.74,51.79,48449,0
+CLOA.US,D,20240812,000000,51.86,51.86,51.78,51.8,59022,0
+CLOA.US,D,20240813,000000,51.75,51.83,51.75,51.82,160737,0
+CLOA.US,D,20240814,000000,51.78,51.82,51.78,51.81,37401,0
+CLOA.US,D,20240815,000000,51.84,51.84,51.82,51.83,74089,0
+CLOA.US,D,20240816,000000,51.77,51.859,51.77,51.84,47135,0
+CLOA.US,D,20240819,000000,51.87,51.87,51.8508,51.87,45875,0
+CLOA.US,D,20240820,000000,51.93,51.93,51.87,51.89,38312,0
+CLOA.US,D,20240821,000000,51.9,51.91,51.862,51.9,48508,0
+CLOA.US,D,20240822,000000,51.94,51.94,51.89,51.91,157499,0
+CLOA.US,D,20240823,000000,51.93,51.93,51.88,51.92,44346,0
+CLOA.US,D,20240826,000000,51.96,51.96,51.935,51.95,17450,0
+CLOA.US,D,20240827,000000,51.9451,51.96,51.69,51.96,105789,0
+CLOA.US,D,20240828,000000,51.98,51.98,51.96,51.97,27601,0
+CLOA.US,D,20240829,000000,51.99,51.99,51.9518,51.965,270798,0
+CLOA.US,D,20240830,000000,51.955,51.98,51.95,51.98,55038,0
+CLOA.US,D,20240903,000000,51.73,51.74,51.692,51.74,49480,0
+CLOA.US,D,20240904,000000,51.71,51.75,51.71,51.74,34336,0
+CLOA.US,D,20240905,000000,51.76,51.76,51.73,51.74,479783,0
+CLOA.US,D,20240906,000000,51.79,51.79,51.74,51.77,87535,0
+CLOA.US,D,20240909,000000,51.8,51.8,51.71,51.73,369447,0
+CLOA.US,D,20240910,000000,51.76,51.8,51.76,51.8,46794,0
+CLOA.US,D,20240911,000000,51.82,51.82,51.75,51.8,156442,0
+CLOA.US,D,20240912,000000,51.83,51.83,51.7901,51.81,29467,0
+CLOA.US,D,20240913,000000,51.81,51.82,51.7905,51.81,53420,0
+CLOA.US,D,20240916,000000,51.83,51.83,51.81,51.82,40204,0
+CLOA.US,D,20240917,000000,51.87,51.87,51.84,51.87,63704,0
+CLOA.US,D,20240918,000000,51.84,51.86,51.82,51.83,40144,0
+CLOA.US,D,20240919,000000,51.83,51.85,51.82,51.82,196350,0
+CLOA.US,D,20240920,000000,51.82,51.85,51.82,51.85,56053,0
+CLOA.US,D,20240923,000000,51.9,51.9,51.85,51.87,47672,0
+CLOA.US,D,20240924,000000,51.91,51.91,51.86,51.89,87006,0
+CLOA.US,D,20240925,000000,51.92,51.92,51.88,51.92,48105,0
+CLOA.US,D,20240926,000000,51.97,51.97,51.9225,51.95,45480,0
+CLOA.US,D,20240927,000000,51.97,51.98,51.935,51.98,38789,0
+CLOA.US,D,20240930,000000,51.92,51.97,51.92,51.97,57274,0
+CLOA.US,D,20241001,000000,51.71,51.73,51.7,51.73,217904,0
+CLOA.US,D,20241002,000000,51.73,51.74,51.71,51.74,251604,0
+CLOA.US,D,20241003,000000,51.71,51.78,51.71,51.76,105737,0
+CLOA.US,D,20241004,000000,51.76,51.78,51.7429,51.78,87803,0
+CLOA.US,D,20241007,000000,51.78,51.787,51.75,51.76,130730,0
+CLOA.US,D,20241008,000000,51.81,51.81,51.74,51.77,64186,0
+CLOA.US,D,20241009,000000,51.82,51.82,51.77,51.79,68482,0
+CLOA.US,D,20241010,000000,51.82,51.82,51.79,51.8,26972,0
+CLOA.US,D,20241011,000000,51.84,51.84,51.79,51.8,108195,0
+CLOA.US,D,20241014,000000,51.81,51.86,51.81,51.86,40569,0
+CLOA.US,D,20241015,000000,51.85,51.86,51.83,51.84,80856,0
+CLOA.US,D,20241016,000000,51.87,51.87,51.82,51.85,44369,0
+CLOA.US,D,20241017,000000,51.88,51.88,51.83,51.84,104433,0
+CLOA.US,D,20241018,000000,51.89,51.89,51.84,51.85,229628,0
+CLOA.US,D,20241021,000000,51.91,51.91,51.85,51.86,190823,0
+CLOA.US,D,20241022,000000,51.93,51.93,51.86,51.87,373337,0
+CLOA.US,D,20241023,000000,51.9,51.91,51.88,51.91,51872,0
+CLOA.US,D,20241024,000000,51.91,51.91,51.85,51.89,83257,0
+CLOA.US,D,20241025,000000,51.895,51.91,51.89,51.91,38837,0
+CLOA.US,D,20241028,000000,51.93,51.94,51.91,51.92,73023,0
+CLOA.US,D,20241029,000000,51.93,51.99,51.92,51.925,155519,0
+CLOA.US,D,20241030,000000,51.87,51.92,51.84,51.88,870396,0
+CLOA.US,D,20241031,000000,51.94,51.9499,51.88,51.91,119622,0
+CLOA.US,D,20241101,000000,51.68,51.69,51.67,51.69,93485,0
+CLOA.US,D,20241104,000000,51.71,51.71,51.69,51.71,43037,0
+CLOA.US,D,20241105,000000,51.71,51.72,51.68,51.71,81266,0
+CLOA.US,D,20241106,000000,51.79,51.79,51.72,51.74,168407,0
+CLOA.US,D,20241107,000000,51.78,51.78,51.75,51.76,50606,0
+CLOA.US,D,20241108,000000,51.79,51.82,51.7727,51.82,268585,0
+CLOA.US,D,20241111,000000,51.87,51.87,51.83,51.83,227010,0
+CLOA.US,D,20241112,000000,51.85,51.85,51.83,51.84,49125,0
+CLOA.US,D,20241113,000000,51.85,51.87,51.8424,51.87,104038,0
+CLOA.US,D,20241114,000000,51.86,51.88,51.85,51.87,82541,0
+CLOA.US,D,20241115,000000,51.9,51.9,51.85,51.85,502501,0
+CLOA.US,D,20241118,000000,51.85,51.89,51.8,51.8,90656,0
+CLOA.US,D,20241119,000000,51.9,51.9,51.88,51.89,140024,0
+CLOA.US,D,20241120,000000,51.9,51.9493,51.89,51.92,179123,0
+CLOA.US,D,20241121,000000,51.9,51.94,51.8999,51.93,63908,0
+CLOA.US,D,20241122,000000,51.95,51.96,51.9326,51.96,122654,0
+CLOA.US,D,20241125,000000,51.99,51.99,51.9365,51.96,92397,0
+CLOA.US,D,20241126,000000,52,52,51.96,51.97,65040,0
+CLOA.US,D,20241127,000000,51.99,51.99,51.95,51.96,54895,0
+CLOA.US,D,20241129,000000,51.99,51.99,51.96,51.98,59109,0
+CLOA.US,D,20241202,000000,51.87,52.12,51.74,51.76,132825,0
+CLOA.US,D,20241203,000000,51.79,51.79,51.75,51.78,209001,0
+CLOA.US,D,20241204,000000,51.75,51.7799,51.75,51.76,246566,0
+CLOA.US,D,20241205,000000,51.76,51.7687,51.73,51.7575,157056,0
+CLOA.US,D,20241206,000000,51.76,51.79,51.76,51.79,91670,0
+CLOA.US,D,20241209,000000,51.81,51.82,51.795,51.81,58203,0
+CLOA.US,D,20241210,000000,51.82,51.83,51.82,51.83,62349,0
+CLOA.US,D,20241211,000000,51.85,51.85,51.81,51.82,76456,0
+CLOA.US,D,20241212,000000,51.81,51.83,51.81,51.81,80159,0
+CLOA.US,D,20241213,000000,51.87,51.87,51.81,51.85,113954,0
+CLOA.US,D,20241216,000000,51.88,51.88,51.86,51.87,192375,0
+CLOA.US,D,20241217,000000,51.9,51.9,51.87,51.88,98934,0
+CLOA.US,D,20241218,000000,51.67,51.67,51.63,51.63,189324,0
+CLOA.US,D,20241219,000000,51.66,51.68,51.62,51.64,173459,0
+CLOA.US,D,20241220,000000,51.65,51.66,51.63,51.66,92772,0
+CLOA.US,D,20241223,000000,51.68,51.7,51.6532,51.68,65359,0
+CLOA.US,D,20241224,000000,51.7,51.7,51.67,51.68,27356,0
+CLOA.US,D,20241226,000000,51.66,51.71,51.66,51.7075,60901,0
+CLOA.US,D,20241227,000000,51.72,51.74,51.71,51.74,89857,0
+CLOA.US,D,20241230,000000,51.77,51.77,51.7325,51.75,79214,0
+CLOA.US,D,20241231,000000,51.77,51.77,51.75,51.77,65946,0
+CLOA.US,D,20250102,000000,51.8,51.8,51.76,51.77,133085,0
+CLOA.US,D,20250103,000000,51.8,51.81,51.78,51.81,133823,0
+CLOA.US,D,20250106,000000,51.81,51.81,51.79,51.81,201705,0
+CLOA.US,D,20250107,000000,51.82,51.82,51.8,51.81,207994,0
+CLOA.US,D,20250108,000000,51.81,51.83,51.802,51.82,54796,0
+CLOA.US,D,20250110,000000,51.87,51.87,51.8,51.82,417354,0
+CLOA.US,D,20250113,000000,51.87,51.87,51.8223,51.84,254407,0
+CLOA.US,D,20250114,000000,51.87,51.88,51.845,51.86,174355,0
+CLOA.US,D,20250115,000000,51.88,51.9,51.87,51.9,271304,0
+CLOA.US,D,20250116,000000,51.9,51.93,51.9,51.92,74739,0
+CLOA.US,D,20250117,000000,51.97,51.97,51.925,51.96,168350,0
+CLOA.US,D,20250121,000000,51.98,51.98,51.96,51.96,129349,0
+CLOA.US,D,20250122,000000,51.98,51.98,51.86,51.91,1629181,0
+CLOA.US,D,20250123,000000,51.94,51.94,51.902,51.92,185770,0
+CLOA.US,D,20250124,000000,51.945,51.96,51.94,51.95,109882,0
+CLOA.US,D,20250127,000000,51.98,51.98,51.95,51.96,180460,0
+CLOA.US,D,20250128,000000,51.98,51.9999,51.95,51.99,248072,0
+CLOA.US,D,20250129,000000,51.99,52,51.96,52,219724,0
+CLOA.US,D,20250130,000000,52.03,52.03,51.985,52,130322,0
+CLOA.US,D,20250131,000000,52.05,52.05,52.01,52.02,196366,0
+CLOA.US,D,20250203,000000,51.81,51.83,51.78,51.83,383896,0
+CLOA.US,D,20250204,000000,51.84,51.86,51.81,51.835,683919,0
+CLOA.US,D,20250205,000000,51.84,51.86,51.84,51.85,366289,0
+CLOA.US,D,20250206,000000,51.87,51.87,51.84,51.85,165415,0
+CLOA.US,D,20250207,000000,51.9,51.9,51.86,51.87,163871,0
+CLOA.US,D,20250210,000000,51.86,51.9,51.86,51.88,340998,0
+CLOA.US,D,20250211,000000,51.92,51.92,51.88,51.89,190408,0
+CLOA.US,D,20250212,000000,51.9,51.91,51.89,51.9,427513,0
+CLOA.US,D,20250213,000000,51.92,51.92,51.89,51.89,252895,0
+CLOA.US,D,20250214,000000,51.9,51.91,51.86,51.87,445106,0
+CLOA.US,D,20250218,000000,51.9,51.9,51.89,51.9,114639,0
+CLOA.US,D,20250219,000000,51.9,51.92,51.9,51.91,320868,0
+CLOA.US,D,20250220,000000,51.92,51.93,51.9,51.92,467964,0
+CLOA.US,D,20250221,000000,51.86,51.88,51.84,51.86,404455,0
+CLOA.US,D,20250224,000000,51.87,51.89,51.75,51.75,374402,0
+CLOA.US,D,20250225,000000,51.88,51.9,51.86,51.89,158189,0
+CLOA.US,D,20250226,000000,51.91,51.93,51.9,51.92,159954,0
+CLOA.US,D,20250227,000000,51.96,51.97,51.93,51.95,265930,0
+CLOA.US,D,20250228,000000,51.95,52,51.95,52,427959,0
+CLOA.US,D,20250303,000000,51.79,51.79,51.77,51.78,285681,0
+CLOA.US,D,20250304,000000,51.78,51.87,51.72,51.85,255235,0
+CLOA.US,D,20250305,000000,51.8,51.8,51.77,51.79,144270,0
+CLOA.US,D,20250306,000000,51.77,51.79,51.76,51.77,191337,0
+CLOA.US,D,20250307,000000,51.79,51.79,51.715,51.74,313938,0
+CLOA.US,D,20250310,000000,51.77,51.77,51.72,51.73,193027,0
+CLOA.US,D,20250311,000000,51.71,51.72,51.69,51.71,635390,0
+CLOA.US,D,20250312,000000,51.73,51.73,51.69,51.7,129876,0
+CLOA.US,D,20250313,000000,51.67,51.69,51.6501,51.66,165011,0
+CLOA.US,D,20250314,000000,51.66,51.73,51.66,51.72,218874,0
+CLOA.US,D,20250317,000000,51.74,51.75,51.7101,51.75,195800,0
+CLOA.US,D,20250318,000000,51.73,51.75,51.71,51.74,195122,0
+CLOA.US,D,20250319,000000,51.75,51.76,51.73,51.75,234585,0
+CLOA.US,D,20250320,000000,51.61,51.7,51.57,51.69,284656,0
+CLOA.US,D,20250321,000000,51.68,51.68,51.62,51.645,323986,0
+CLOA.US,D,20250324,000000,51.65,51.69,51.65,51.67,174474,0
+CLOA.US,D,20250325,000000,51.69,51.7057,51.66,51.68,99355,0
+CLOA.US,D,20250326,000000,51.69,51.72,51.68,51.68,228195,0
+CLOA.US,D,20250327,000000,51.7,51.71,51.69,51.71,73448,0
+CLOA.US,D,20250328,000000,51.73,51.77,51.73,51.75,167537,0
+CLOA.US,D,20250331,000000,51.76,51.81,51.76,51.78,330914,0
+CLOA.US,D,20250401,000000,51.56,51.59,51.5506,51.59,220517,0
+CLOA.US,D,20250402,000000,51.59,51.6011,51.57,51.59,117659,0
+CLOA.US,D,20250403,000000,51.58,51.5992,51.42,51.55,562187,0
+CLOA.US,D,20250404,000000,51.4,51.41,51.09,51.12,734407,0
+CLOA.US,D,20250407,000000,50.71,51.1,50.61,51.05,1304299,0
+CLOA.US,D,20250408,000000,51.09,51.4,51.02,51.195,1139268,0
+CLOA.US,D,20250409,000000,51.08,51.677,51.08,51.52,1678577,0
+CLOA.US,D,20250410,000000,51.5,51.56,51.11,51.2,807693,0
+CLOA.US,D,20250411,000000,51.18,51.3,50.925,51.02,844748,0
+CLOA.US,D,20250414,000000,51.22,51.24,51.0636,51.2,255114,0
+CLOA.US,D,20250415,000000,51.23,51.405,51.23,51.38,258096,0
+CLOA.US,D,20250416,000000,51.32,51.47,51.26,51.36,337111,0
+CLOA.US,D,20250417,000000,51.39,51.4899,51.39,51.44,123214,0
+CLOA.US,D,20250421,000000,51.48,51.5,51.35,51.37,115827,0
+CLOA.US,D,20250422,000000,51.42,51.5679,51.41,51.52,172667,0
+CLOA.US,D,20250423,000000,51.5,51.69,51.4476,51.55,299304,0
+CLOA.US,D,20250424,000000,51.54,51.615,51.5299,51.6,421428,0
+CLOA.US,D,20250425,000000,51.57,51.63,51.57,51.6,132370,0
+CLOA.US,D,20250428,000000,51.59,51.65,51.59,51.61,51094,0
+CLOA.US,D,20250429,000000,51.63,51.7,51.61,51.67,142317,0
+CLOA.US,D,20250430,000000,51.65,51.71,51.565,51.66,164980,0
+CLOA.US,D,20250501,000000,51.43,51.6,51.43,51.56,306080,0
+CLOA.US,D,20250502,000000,51.61,51.625,51.575,51.59,168518,0
+CLOA.US,D,20250505,000000,51.6,51.62,51.54,51.61,338308,0
+CLOA.US,D,20250506,000000,51.58,51.59,51.53,51.59,258966,0
+CLOA.US,D,20250507,000000,51.63,51.64,51.5645,51.64,143316,0
+CLOA.US,D,20250508,000000,51.66,51.68,51.6499,51.67,112308,0
+CLOA.US,D,20250509,000000,51.72,51.72,51.64,51.66,170336,0
+CLOA.US,D,20250512,000000,51.75,51.79,51.7,51.71,182546,0
+CLOA.US,D,20250513,000000,51.73,51.75,51.72,51.73,112575,0
+CLOA.US,D,20250514,000000,51.74,51.78,51.72,51.77,520512,0
+CLOA.US,D,20250515,000000,51.78,51.8,51.77,51.8,159785,0
+CLOA.US,D,20250516,000000,51.8,51.8,51.755,51.79,281406,0
+CLOA.US,D,20250519,000000,51.77,51.82,51.77,51.81,116234,0
+CLOA.US,D,20250520,000000,51.82,51.84,51.789,51.8,348224,0
+CLOA.US,D,20250521,000000,51.79,51.84,51.77,51.79,387293,0
+CLOA.US,D,20250522,000000,51.79,51.82,51.788,51.79,121299,0
+CLOA.US,D,20250523,000000,51.79,51.83,51.7364,51.8,242427,0
+CLOA.US,D,20250527,000000,51.81,51.86,51.79,51.8,367671,0
+CLOA.US,D,20250528,000000,51.89,51.89,51.8,51.84,101418,0
+CLOA.US,D,20250529,000000,51.84,51.9,51.84,51.86,192871,0
+CLOA.US,D,20250530,000000,51.87,51.93,51.87,51.91,209123,0
+CLOA.US,D,20250602,000000,51.68,51.76,51.67,51.71,408869,0
+CLOA.US,D,20250603,000000,51.7,51.735,51.661,51.72,238090,0
+CLOA.US,D,20250604,000000,51.72,51.74,51.68,51.69,339346,0
+CLOA.US,D,20250605,000000,51.7,51.74,51.67,51.68,322347,0
+CLOA.US,D,20250606,000000,51.69,51.75,51.69,51.74,172511,0
+CLOA.US,D,20250609,000000,51.74,51.79,51.74,51.745,199957,0
+CLOA.US,D,20250610,000000,51.8,51.81,51.77,51.77,523682,0
+CLOA.US,D,20250611,000000,51.84,51.87,51.8093,51.82,158459,0
+CLOA.US,D,20250612,000000,51.82,51.85,51.7934,51.84,115782,0
+CLOA.US,D,20250613,000000,51.86,51.86,51.83,51.84,241219,0
+CLOA.US,D,20250616,000000,51.86,51.88,51.81,51.88,437936,0
+CLOA.US,D,20250617,000000,51.88,51.88,51.8,51.88,214185,0
+CLOA.US,D,20250618,000000,51.86,51.8754,51.785,51.84,337490,0
+CLOA.US,D,20250620,000000,51.86,51.8897,51.84,51.85,240204,0
+CLOA.US,D,20250623,000000,51.88,51.8888,51.81,51.85,211609,0
+CLOA.US,D,20250624,000000,51.88,51.94,51.86,51.91,302609,0
+CLOA.US,D,20250625,000000,51.92,51.94,51.89,51.93,296888,0
+CLOA.US,D,20250626,000000,51.94,51.96,51.9028,51.92,110825,0
+CLOA.US,D,20250627,000000,51.91,51.96,51.9,51.93,132686,0
+CLOA.US,D,20250630,000000,51.95,51.96,51.89,51.92,284042,0
+CLOA.US,D,20250701,000000,51.74,51.76,51.68,51.73,297776,0
+CLOA.US,D,20250702,000000,51.73,51.76,51.695,51.74,335924,0
+CLOA.US,D,20250703,000000,51.74,51.81,51.74,51.79,184522,0
+CLOA.US,D,20250707,000000,51.76,51.79,51.71,51.74,312864,0
+CLOA.US,D,20250708,000000,51.76,51.79,51.71,51.74,234844,0
+CLOA.US,D,20250709,000000,51.77,51.78,51.715,51.78,494869,0
+CLOA.US,D,20250710,000000,51.79,51.79,51.73,51.77,307346,0
+CLOA.US,D,20250711,000000,51.77,51.7986,51.73,51.78,387556,0
+CLOA.US,D,20250714,000000,51.78,51.81,51.7532,51.8,326017,0
+CLOA.US,D,20250715,000000,51.79,51.8207,51.77,51.81,315504,0
+CLOA.US,D,20250716,000000,51.82,51.83,51.775,51.81,379120,0
+CLOA.US,D,20250717,000000,51.82,51.8499,51.78,51.82,595981,0
+CLOA.US,D,20250718,000000,51.83,51.85,51.79,51.82,382545,0
+CLOA.US,D,20250721,000000,51.84,51.8455,51.79,51.82,249658,0
+CLOA.US,D,20250722,000000,51.83,51.85,51.83,51.84,276104,0
+CLOA.US,D,20250723,000000,51.85,51.86,51.83,51.84,255531,0
+CLOA.US,D,20250724,000000,51.84,51.87,51.83,51.85,690838,0
+CLOA.US,D,20250725,000000,51.87,51.88,51.85,51.86,247508,0
+CLOA.US,D,20250728,000000,51.88,51.89,51.87,51.89,120545,0
+CLOA.US,D,20250729,000000,51.91,51.91,51.875,51.9,218219,0
+CLOA.US,D,20250730,000000,51.91,51.91,51.88,51.89,208575,0
+CLOA.US,D,20250731,000000,51.9,51.925,51.89,51.9162,815636,0
+CLOA.US,D,20250801,000000,51.7,51.73,51.68,51.72,622666,0
+CLOA.US,D,20250804,000000,51.8,51.8,51.72,51.75,188569,0
+CLOA.US,D,20250805,000000,51.72,51.77,51.7,51.735,337332,0
+CLOA.US,D,20250806,000000,51.7,51.775,51.7,51.735,139817,0
+CLOA.US,D,20250807,000000,51.72,51.775,51.72,51.73,360601,0
+CLOA.US,D,20250808,000000,51.74,51.84,51.74,51.74,420819,0
+CLOA.US,D,20250811,000000,51.8,51.8,51.74,51.77,244920,0
+CLOA.US,D,20250812,000000,51.77,51.81,51.77,51.795,317254,0
+CLOA.US,D,20250813,000000,51.77,51.81,51.77,51.81,208152,0
+CLOA.US,D,20250814,000000,51.88,51.88,51.795,51.81,454095,0
+CLOA.US,D,20250815,000000,51.91,51.91,51.805,51.86,292147,0
+CLOA.US,D,20250818,000000,51.89,51.89,51.83,51.83,539783,0
+CLOA.US,D,20250819,000000,51.9,51.9,51.83,51.83,314955,0
+CLOA.US,D,20250820,000000,51.84,51.9,51.84,51.9,2113769,0
+CLOA.US,D,20250821,000000,51.85,51.92,51.84,51.895,688241,0
+CLOA.US,D,20250822,000000,51.91,51.965,51.8733,51.9526,151188,0
+CLOA.US,D,20250825,000000,51.93,51.9699,51.915,51.9591,481205,0
+CLOA.US,D,20250826,000000,51.9,51.995,51.9,51.97,314837,0
+CLOA.US,D,20250827,000000,51.92,52.01,51.92,51.985,278753,0
+CLOA.US,D,20250828,000000,51.94,52.02,51.91,51.9646,383951,0
+CLOA.US,D,20250829,000000,51.98,52,51.96,51.985,318628,0
+CLOA.US,D,20250902,000000,51.8,51.81,51.74,51.7942,175964,0
+CLOA.US,D,20250903,000000,51.8,51.8254,51.775,51.8148,320271,0
+CLOA.US,D,20250904,000000,51.81,51.84,51.775,51.78,292386,0
+CLOA.US,D,20250905,000000,51.84,51.84,51.755,51.84,349473,0
+CLOA.US,D,20250908,000000,51.84,51.88,51.81,51.85,385769,0
+CLOA.US,D,20250909,000000,51.89,51.89,51.86,51.87,95644,0
+CLOA.US,D,20250910,000000,51.895,51.91,51.8426,51.91,257505,0
+CLOA.US,D,20250911,000000,51.9,51.9,51.86,51.9,422082,0
+CLOA.US,D,20250912,000000,51.85,51.93,51.84,51.84,338526,0
+CLOA.US,D,20250915,000000,51.85,51.96,51.85,51.8682,330498,0
+CLOA.US,D,20250916,000000,51.9,51.94,51.85,51.91,1463597,0
+CLOA.US,D,20250917,000000,51.94,51.94,51.87,51.89,147479,0
+CLOA.US,D,20250918,000000,51.89,51.93,51.885,51.905,268420,0
+CLOA.US,D,20250919,000000,51.94,51.95,51.8901,51.93,498023,0
+CLOA.US,D,20250922,000000,51.94,51.98,51.9221,51.935,168320,0
+CLOA.US,D,20250923,000000,51.98,51.98,51.93,51.9446,1215509,0
+CLOA.US,D,20250924,000000,51.99,51.99,51.94,51.955,737183,0
+CLOA.US,D,20250925,000000,51.99,51.99,51.965,51.98,124156,0
+CLOA.US,D,20250926,000000,51.96,52.01,51.96,52.01,265701,0
+CLOA.US,D,20250929,000000,52.03,52.03,51.97,51.97,109901,0
+CLOA.US,D,20250930,000000,52.03,52.0399,51.95,51.965,271394,0
+CLOA.US,D,20251001,000000,51.82,51.82,51.74,51.765,261844,0
+CLOA.US,D,20251002,000000,51.82,51.82,51.74,51.78,304705,0
+CLOA.US,D,20251003,000000,51.78,51.81,51.72,51.7926,463363,0
+CLOA.US,D,20251006,000000,51.81,51.83,51.76,51.83,291488,0
+CLOA.US,D,20251007,000000,51.84,51.84,51.795,51.805,199735,0
+CLOA.US,D,20251008,000000,51.84,51.87,51.81,51.84,1822613,0
+CLOA.US,D,20251009,000000,51.81,51.85,51.8,51.83,264005,0
+CLOA.US,D,20251010,000000,51.81,51.86,51.78,51.805,363004,0
+CLOA.US,D,20251013,000000,51.81,51.855,51.8,51.81,173683,0
+CLOA.US,D,20251014,000000,51.81,51.85,51.81,51.8261,234653,0
+CLOA.US,D,20251015,000000,51.9,51.9,51.76,51.815,530005,0
+CLOA.US,D,20251016,000000,51.8,51.84,51.74,51.7755,701400,0
+CLOA.US,D,20251017,000000,51.8,51.835,51.7801,51.8252,188647,0
+CLOA.US,D,20251020,000000,51.87,51.8799,51.83,51.83,334397,0
+CLOA.US,D,20251021,000000,51.92,51.92,51.81,51.8254,674592,0
+CLOA.US,D,20251022,000000,51.84,51.9,51.82,51.835,326323,0
+CLOA.US,D,20251023,000000,51.85,51.85,51.83,51.835,236655,0
+CLOA.US,D,20251024,000000,51.86,51.87,51.83,51.845,230398,0
+CLOA.US,D,20251027,000000,51.84,51.89,51.835,51.875,596623,0
+CLOA.US,D,20251028,000000,51.87,51.93,51.87,51.9,250333,0
+CLOA.US,D,20251029,000000,51.9,51.94,51.9,51.915,140808,0
+CLOA.US,D,20251030,000000,51.92,51.92,51.88,51.885,352756,0
+CLOA.US,D,20251031,000000,51.92,51.95,51.91,51.925,203785,0
+CLOA.US,D,20251103,000000,51.76,51.76,51.7,51.7154,315074,0
+CLOA.US,D,20251104,000000,51.75,51.77,51.73,51.755,308045,0
+CLOA.US,D,20251105,000000,51.75,51.8,51.735,51.745,434294,0
+CLOA.US,D,20251106,000000,51.75,51.79675,51.7,51.735,353219,0
+CLOA.US,D,20251107,000000,51.8,51.8,51.73,51.77,130685,0
+CLOA.US,D,20251110,000000,51.78,51.81,51.77,51.795,271778,0
+CLOA.US,D,20251111,000000,51.81,51.835,51.8,51.825,148074,0
+CLOA.US,D,20251112,000000,51.8,51.8399,51.8,51.8,918896,0
+CLOA.US,D,20251113,000000,51.81,51.84,51.81,51.83,527067,0
+CLOA.US,D,20251114,000000,51.81,51.87,51.81,51.84,227688,0
+CLOA.US,D,20251117,000000,51.88,51.89,51.82,51.845,272027,0
+CLOA.US,D,20251118,000000,51.88,51.88,51.83,51.8454,454886,0
+CLOA.US,D,20251119,000000,51.89,51.89,51.85,51.855,159939,0
+CLOA.US,D,20251120,000000,51.89,51.89,51.84,51.845,273695,0
+CLOA.US,D,20251121,000000,51.9,51.9,51.86,51.885,147892,0
+CLOA.US,D,20251124,000000,51.88,51.9145,51.875,51.885,289495,0
+CLOA.US,D,20251125,000000,51.93,51.93,51.87,51.8752,520370,0
+CLOA.US,D,20251126,000000,51.89,51.92,51.89,51.895,209866,0
+CLOA.US,D,20251128,000000,51.92,51.95,51.9131,51.9342,158655,0
+CLOA.US,D,20251201,000000,51.71,51.76,51.7,51.715,551797,0
+CLOA.US,D,20251202,000000,51.73,51.75,51.72,51.74,663456,0
+CLOA.US,D,20251203,000000,51.75,51.76,51.74,51.745,247728,0
+CLOA.US,D,20251204,000000,51.73,51.76,51.73,51.755,473771,0
+CLOA.US,D,20251205,000000,51.7,51.76,51.7,51.735,351953,0
+CLOA.US,D,20251208,000000,51.74,51.78,51.74,51.755,755007,0
+CLOA.US,D,20251209,000000,51.78,51.78,51.74,51.745,1022463,0
+CLOA.US,D,20251210,000000,51.78,51.78,51.7362,51.75,569911,0
+CLOA.US,D,20251211,000000,51.74,51.78,51.74,51.765,218292,0
+CLOA.US,D,20251212,000000,51.81,51.81,51.76,51.775,126459,0
+CLOA.US,D,20251215,000000,51.78,51.81,51.78,51.785,900384,0
+CLOA.US,D,20251216,000000,51.82,51.82,51.78,51.8,691106,0
+CLOA.US,D,20251217,000000,51.83,51.83,51.8,51.805,241947,0
+CLOA.US,D,20251218,000000,51.83,51.84,51.8142,51.835,321693,0
+CLOA.US,D,20251219,000000,51.62,51.6399,51.59,51.625,569918,0
+CLOA.US,D,20251222,000000,51.61,51.66,51.61,51.6443,366293,0
+CLOA.US,D,20251223,000000,51.7,51.71,51.63,51.635,662122,0
+CLOA.US,D,20251224,000000,51.67,51.69,51.67,51.6759,245038,0
+CLOA.US,D,20251226,000000,51.7,51.71,51.65,51.705,212947,0
+CLOA.US,D,20251229,000000,51.7,51.76,51.68,51.7146,207897,0
+CLOA.US,D,20251230,000000,51.74,51.75,51.7,51.74,345462,0
+CLOA.US,D,20251231,000000,51.78,51.78,51.73,51.7446,397121,0
+CLOA.US,D,20260102,000000,51.75,51.775,51.745,51.77,313551,0
+CLOA.US,D,20260105,000000,51.77,51.78,51.75,51.78,624165,0
+CLOA.US,D,20260106,000000,51.8,51.8,51.75,51.77,250169,0
+CLOA.US,D,20260107,000000,51.78,51.81,51.78,51.81,670102,0
+CLOA.US,D,20260108,000000,51.81,51.8187,51.7801,51.8,868636,0
+CLOA.US,D,20260109,000000,51.81,51.83,51.8,51.81,423475,0
+CLOA.US,D,20260112,000000,51.81,51.83,51.81,51.825,522950,0
+CLOA.US,D,20260113,000000,51.82,51.845,51.82,51.835,219743,0
+CLOA.US,D,20260114,000000,51.85,51.86,51.83,51.83,208197,0
+CLOA.US,D,20260115,000000,51.88,51.935,51.85,51.92,2871978,0
+CLOA.US,D,20260116,000000,51.92,51.95,51.91,51.945,499911,0
+CLOA.US,D,20260120,000000,51.94,51.99,51.905,51.93,565262,0
+CLOA.US,D,20260121,000000,51.93,51.96,51.93,51.945,444056,0
+CLOA.US,D,20260122,000000,51.92,51.985,51.92,51.945,621986,0
+CLOA.US,D,20260123,000000,51.95,51.99,51.9401,51.9776,279143,0
+CLOA.US,D,20260126,000000,51.94,52.01,51.94,51.99,379152,0
+CLOA.US,D,20260127,000000,51.96,52.015,51.96,51.99,286100,0
+CLOA.US,D,20260128,000000,52,52.02,51.97,52.015,189792,0
+CLOA.US,D,20260129,000000,51.96,52.04,51.96,52.04,308292,0
+CLOA.US,D,20260130,000000,52.05,52.05,52.02,52.045,215742,0
+CLOA.US,D,20260202,000000,51.87,51.87,51.83,51.85,489418,0
+CLOA.US,D,20260203,000000,51.86,51.88,51.84,51.86,658399,0
+CLOA.US,D,20260204,000000,51.89,51.89,51.83,51.835,294189,0
+CLOA.US,D,20260205,000000,51.88,51.88,51.81,51.815,364336,0
+CLOA.US,D,20260206,000000,51.84,51.8591,51.82,51.845,461624,0
+CLOA.US,D,20260209,000000,51.87,51.8731,51.84,51.855,445232,0
+CLOA.US,D,20260210,000000,51.88,51.88,51.84,51.845,377044,0
+CLOA.US,D,20260211,000000,51.89,51.89,51.86,51.875,548278,0
+CLOA.US,D,20260212,000000,51.88,51.9,51.85,51.89,1379100,0
+CLOA.US,D,20260213,000000,51.88,51.9,51.86,51.875,464081,0
+CLOA.US,D,20260217,000000,51.88,51.906,51.85,51.87,454582,0
+CLOA.US,D,20260218,000000,51.8995,51.91,51.87,51.88,317434,0

daily/us/nasdaq etfs/clou.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/copp.us.txt ADDED Viewed

	@@ -0,0 +1,489 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPP.US,D,20240308,000000,20.76,20.76,20.5159,20.5652,14789,0
+COPP.US,D,20240311,000000,20.73,20.96,20.649,20.8237,10844,0
+COPP.US,D,20240312,000000,20.84,20.86,20.6,20.8086,15894,0
+COPP.US,D,20240313,000000,21.21,22.795,21.21,22.19,48032,0
+COPP.US,D,20240314,000000,22.24,22.4,22.09,22.24,51513,0
+COPP.US,D,20240315,000000,22.45,23,22.3717,22.93,64616,0
+COPP.US,D,20240318,000000,23.04,23.04,22.64,22.67,66027,0
+COPP.US,D,20240319,000000,22.48,22.52,22.1203,22.3591,40496,0
+COPP.US,D,20240320,000000,22.37,23.18,22.27,23.0656,23735,0
+COPP.US,D,20240321,000000,23.15,23.23,22.83,22.94,206912,0
+COPP.US,D,20240322,000000,22.86,22.86,22.62,22.67,14719,0
+COPP.US,D,20240325,000000,22.73,23.05,22.61,22.61,16846,0
+COPP.US,D,20240326,000000,22.61,22.66,22.33,22.33,13543,0
+COPP.US,D,20240327,000000,22.46,22.77,22.45,22.77,19948,0
+COPP.US,D,20240328,000000,23.07,23.4,22.85,23.31,28621,0
+COPP.US,D,20240401,000000,23.67,23.67,23.325,23.43,47872,0
+COPP.US,D,20240402,000000,23.6,23.72,23.39,23.615,36559,0
+COPP.US,D,20240403,000000,23.91,24.32,23.8092,24.2643,50574,0
+COPP.US,D,20240404,000000,24.58,24.81,24.2211,24.34,83510,0
+COPP.US,D,20240405,000000,24.22,24.54,24.1281,24.45,84839,0
+COPP.US,D,20240408,000000,24.73,24.93,24.42,24.74,46877,0
+COPP.US,D,20240409,000000,25.14,25.42,25.095,25.42,57547,0
+COPP.US,D,20240410,000000,25.18,25.28,24.66,25.142,63502,0
+COPP.US,D,20240411,000000,25.24,25.24,24.694,25.1,30760,0
+COPP.US,D,20240412,000000,25.57,25.67,24.5625,24.73,57982,0
+COPP.US,D,20240415,000000,25.35,25.52,24.5607,24.75,18040,0
+COPP.US,D,20240416,000000,24.25,24.49,23.87,24.49,32792,0
+COPP.US,D,20240417,000000,24.89,25.09,24.555,24.67,24220,0
+COPP.US,D,20240418,000000,25,25.2,24.73,25.05,16032,0
+COPP.US,D,20240419,000000,25.24,25.24,24.73,24.87,34398,0
+COPP.US,D,20240422,000000,24.57,24.57,24.14,24.51,20537,0
+COPP.US,D,20240423,000000,24,24.31,23.75,24.17,18513,0
+COPP.US,D,20240424,000000,24.21,24.28,23.975,24.19,22120,0
+COPP.US,D,20240425,000000,24.5,25.08,24.34,25.08,45018,0
+COPP.US,D,20240426,000000,25.35,25.99,25.3075,25.99,37158,0
+COPP.US,D,20240429,000000,26.21,26.39,25.845,26.39,27446,0
+COPP.US,D,20240430,000000,26.26,26.27,25.15,25.24,106583,0
+COPP.US,D,20240501,000000,25.24,25.66,24.75,24.97,66413,0
+COPP.US,D,20240502,000000,24.84,24.96,24.591,24.85,25644,0
+COPP.US,D,20240503,000000,25.2,25.53,25.06,25.53,10528,0
+COPP.US,D,20240506,000000,26.01,26.01,25.7472,26,27139,0
+COPP.US,D,20240507,000000,26,26,25.79,25.94,62699,0
+COPP.US,D,20240508,000000,25.52,25.64,25.33,25.57,25738,0
+COPP.US,D,20240509,000000,25.6599,26.1923,25.65,26.18,15263,0
+COPP.US,D,20240510,000000,26.38,26.61,26.17,26.23,42618,0
+COPP.US,D,20240513,000000,26.5,26.51,26.2508,26.4,33741,0
+COPP.US,D,20240514,000000,26.63,27.325,26.63,27.22,37776,0
+COPP.US,D,20240515,000000,27.72,27.72,26.75,27.2,71736,0
+COPP.US,D,20240516,000000,27.09,27.25,26.86,26.88,17865,0
+COPP.US,D,20240517,000000,27.44,28.1387,27.355,28.0901,46125,0
+COPP.US,D,20240520,000000,28.25,28.7899,28.0299,28.71,87096,0
+COPP.US,D,20240521,000000,28.84,28.84,28.14,28.41,73848,0
+COPP.US,D,20240522,000000,27.93,27.93,26.536,26.56,73543,0
+COPP.US,D,20240523,000000,26.86,26.86,26.15,26.3,44599,0
+COPP.US,D,20240524,000000,26.54,26.77,26.5199,26.67,39082,0
+COPP.US,D,20240528,000000,27.73,27.77,27.43,27.75,67813,0
+COPP.US,D,20240529,000000,27.35,27.35,27,27.12,31594,0
+COPP.US,D,20240530,000000,26.62,27.12,26.535,26.8,44221,0
+COPP.US,D,20240531,000000,26.99,27.015,26.2,26.7,38474,0
+COPP.US,D,20240603,000000,27.46,27.46,26.18,26.32,38756,0
+COPP.US,D,20240604,000000,25.82,25.82,24.88,25.1464,180877,0
+COPP.US,D,20240605,000000,25.21,25.61,25.15,25.5526,21692,0
+COPP.US,D,20240606,000000,25.61,26,25.55,25.985,28131,0
+COPP.US,D,20240607,000000,25.54,25.54,24.8701,24.9607,25510,0
+COPP.US,D,20240610,000000,25.2,25.47,25.1,25.44,14393,0
+COPP.US,D,20240611,000000,24.95,24.96,24.6111,24.92,24652,0
+COPP.US,D,20240612,000000,25.52,25.52,24.78,24.93,20510,0
+COPP.US,D,20240613,000000,24.76,24.76,24.3901,24.5,23877,0
+COPP.US,D,20240614,000000,24.33,24.48,24.2,24.37,13865,0
+COPP.US,D,20240617,000000,24.17,24.29,23.95,24.27,22658,0
+COPP.US,D,20240618,000000,24.13,24.59,24.13,24.55,13696,0
+COPP.US,D,20240620,000000,24.83,25.24,24.83,25.21,33309,0
+COPP.US,D,20240621,000000,24.95,24.95,24.59,24.72,26763,0
+COPP.US,D,20240624,000000,24.95,25.44,24.915,25.4,50439,0
+COPP.US,D,20240625,000000,24.98,25.04,24.96,25.02,7561,0
+COPP.US,D,20240626,000000,24.9,25.32,24.9,25.32,11337,0
+COPP.US,D,20240627,000000,25.63,25.63,24.87,24.99,10311,0
+COPP.US,D,20240628,000000,25.26,25.38,25,25.07,13190,0
+COPP.US,D,20240701,000000,25.39,25.39,25.1,25.17,22675,0
+COPP.US,D,20240702,000000,25.19,25.195,25.0672,25.17,2166,0
+COPP.US,D,20240703,000000,25.69,26.31,25.69,26.21,19826,0
+COPP.US,D,20240705,000000,26.21,26.68,26.21,26.58,67188,0
+COPP.US,D,20240708,000000,26.39,26.4,25.9701,26.05,14167,0
+COPP.US,D,20240709,000000,26.19,26.3343,26.07,26.0812,21625,0
+COPP.US,D,20240710,000000,26.3,26.47,26.19,26.38,13383,0
+COPP.US,D,20240711,000000,26.56,26.56,26.1001,26.25,16263,0
+COPP.US,D,20240712,000000,26.54,27.04,26.46,26.74,49552,0
+COPP.US,D,20240715,000000,26.41,26.57,26.2,26.2,20140,0
+COPP.US,D,20240716,000000,25.98,25.98,25.43,25.85,26670,0
+COPP.US,D,20240717,000000,25.51,25.5747,24.9816,25.12,50212,0
+COPP.US,D,20240718,000000,24.98,24.99,23.89,24,60471,0
+COPP.US,D,20240719,000000,23.87,24.13,23.87,24.1,20421,0
+COPP.US,D,20240722,000000,24.21,24.21,23.78,23.98,26858,0
+COPP.US,D,20240723,000000,23.84,23.84,23.36,23.8,37691,0
+COPP.US,D,20240724,000000,23.99,24.11,23.54,23.6,16766,0
+COPP.US,D,20240725,000000,23.44,23.7,23.0201,23.61,19160,0
+COPP.US,D,20240726,000000,23.89,23.89,23.63,23.88,7943,0
+COPP.US,D,20240729,000000,23.83,23.875,23.6731,23.81,6083,0
+COPP.US,D,20240730,000000,23.58,23.87,23.41,23.47,9049,0
+COPP.US,D,20240731,000000,23.99,24.361,23.99,24.29,20438,0
+COPP.US,D,20240801,000000,24.01,24.01,23.1101,23.21,13765,0
+COPP.US,D,20240802,000000,23.1,23.1,22.5401,22.79,38547,0
+COPP.US,D,20240805,000000,21.34,22.135,21.34,22.03,33836,0
+COPP.US,D,20240806,000000,21.96,22.45,21.9,22.19,21557,0
+COPP.US,D,20240807,000000,22.32,22.32,21.46,21.49,24088,0
+COPP.US,D,20240808,000000,21.47,21.98,21.46,21.98,7322,0
+COPP.US,D,20240809,000000,22.29,22.29,22.1,22.17,5632,0
+COPP.US,D,20240812,000000,22.32,22.4501,22.25,22.3,10395,0
+COPP.US,D,20240813,000000,22.11,22.335,22.04,22.31,7445,0
+COPP.US,D,20240814,000000,22.31,22.49,22.21,22.39,8209,0
+COPP.US,D,20240815,000000,22.85,23.29,22.85,23.17,12894,0
+COPP.US,D,20240816,000000,23.08,23.325,23,23.28,13393,0
+COPP.US,D,20240819,000000,23.52,23.75,23.44,23.75,7323,0
+COPP.US,D,20240820,000000,23.75,23.82,23.5,23.525,12560,0
+COPP.US,D,20240821,000000,23.74,23.85,23.65,23.85,10850,0
+COPP.US,D,20240822,000000,23.86,23.86,23.36,23.5,45571,0
+COPP.US,D,20240823,000000,23.83,24.31,23.775,24.31,18017,0
+COPP.US,D,20240826,000000,24.53,24.7088,24.35,24.46,11687,0
+COPP.US,D,20240827,000000,24.5,24.63,24.47,24.62,9349,0
+COPP.US,D,20240828,000000,24.02,24.02,23.56,23.63,31855,0
+COPP.US,D,20240829,000000,23.6601,23.8,23.6601,23.72,3203,0
+COPP.US,D,20240830,000000,23.855,23.96,23.65,23.96,4997,0
+COPP.US,D,20240903,000000,23.29,23.29,22.23,22.32,31318,0
+COPP.US,D,20240904,000000,22.27,22.59,22.27,22.35,8375,0
+COPP.US,D,20240905,000000,22.52,22.5899,22.19,22.2,15024,0
+COPP.US,D,20240906,000000,22.18,22.18,21.49,21.62,10578,0
+COPP.US,D,20240909,000000,21.96,22.04,21.8099,21.82,12290,0
+COPP.US,D,20240910,000000,21.68,21.74,21.5,21.74,12180,0
+COPP.US,D,20240911,000000,21.95,22.19,21.62,22.19,12381,0
+COPP.US,D,20240912,000000,22.42,22.79,22.42,22.73,8488,0
+COPP.US,D,20240913,000000,23.159,23.159,23.01,23.03,7103,0
+COPP.US,D,20240916,000000,23.2,23.2097,23.0736,23.2016,13339,0
+COPP.US,D,20240917,000000,23.25,23.435,23.23,23.38,13331,0
+COPP.US,D,20240918,000000,23.42,24,23.35,23.5,13806,0
+COPP.US,D,20240919,000000,24.3707,24.45,24.2262,24.42,21803,0
+COPP.US,D,20240920,000000,24.3,24.3,23.9501,24.03,6098,0
+COPP.US,D,20240923,000000,24.14,24.43,24.14,24.38,4086,0
+COPP.US,D,20240924,000000,25.3,25.96,25.3,25.9,16789,0
+COPP.US,D,20240925,000000,25.77,25.79,25.48,25.52,18494,0
+COPP.US,D,20240926,000000,26.36,27.235,26.36,27.03,89236,0
+COPP.US,D,20240927,000000,26.84,26.9386,26.561,26.66,19396,0
+COPP.US,D,20240930,000000,26.37,26.37,25.91,25.98,35540,0
+COPP.US,D,20241001,000000,26.23,26.29,25.98,26.19,14649,0
+COPP.US,D,20241002,000000,26.25,26.46,26.2,26.33,24803,0
+COPP.US,D,20241003,000000,25.67,25.73,25.5,25.57,32899,0
+COPP.US,D,20241004,000000,25.87,26.08,25.87,26.08,12185,0
+COPP.US,D,20241007,000000,25.98,26.03,25.8464,26.01,7037,0
+COPP.US,D,20241008,000000,25.49,25.49,24.85,25.1,33211,0
+COPP.US,D,20241009,000000,24.79,25.1,24.74,25.04,4548,0
+COPP.US,D,20241010,000000,25.09,25.36,25.09,25.29,5934,0
+COPP.US,D,20241011,000000,25.51,25.65,25.51,25.64,4476,0
+COPP.US,D,20241014,000000,25.29,25.47,25.04,25.37,6384,0
+COPP.US,D,20241015,000000,25.05,25.05,24.7,24.74,30195,0
+COPP.US,D,20241016,000000,25.01,25.18,25.01,25.17,18486,0
+COPP.US,D,20241017,000000,25.07,25.07,24.76,24.77,53557,0
+COPP.US,D,20241018,000000,25.26,25.26,25.115,25.25,10121,0
+COPP.US,D,20241021,000000,25.37,25.37,24.86,24.96,11907,0
+COPP.US,D,20241022,000000,25.27,25.87,25.02,25.35,30922,0
+COPP.US,D,20241023,000000,24.89,24.92,24.65,24.92,18878,0
+COPP.US,D,20241024,000000,24.97,24.97,24.62,24.72,2395,0
+COPP.US,D,20241025,000000,24.874,24.98,24.79,24.79,2863,0
+COPP.US,D,20241028,000000,24.85,24.92,24.72,24.78,4572,0
+COPP.US,D,20241029,000000,24.77,24.83,24.66,24.72,9112,0
+COPP.US,D,20241030,000000,24.71,24.71,24.315,24.48,5634,0
+COPP.US,D,20241031,000000,24.23,24.23,23.69,23.91,40802,0
+COPP.US,D,20241101,000000,24.06,24.21,23.92,23.99,17557,0
+COPP.US,D,20241104,000000,24.27,24.47,24.1488,24.21,3563,0
+COPP.US,D,20241105,000000,24.39,24.69,24.39,24.69,1332,0
+COPP.US,D,20241106,000000,24.25,24.25,23.48,24.14,29658,0
+COPP.US,D,20241107,000000,24.75,25.3,24.75,25.3,16964,0
+COPP.US,D,20241108,000000,24.62,24.62,23.91,24.28,20233,0
+COPP.US,D,20241111,000000,24,24,23.5504,23.73,10077,0
+COPP.US,D,20241112,000000,23.41,23.46,22.97,23.23,20459,0
+COPP.US,D,20241113,000000,23.27,23.27,22.74,22.76,23357,0
+COPP.US,D,20241114,000000,22.81,22.94,22.5801,22.83,15236,0
+COPP.US,D,20241115,000000,22.89,23.0343,22.57,22.57,5746,0
+COPP.US,D,20241118,000000,22.88,23.15,22.826,23.14,8919,0
+COPP.US,D,20241119,000000,23.05,23.5,23.05,23.5,3785,0
+COPP.US,D,20241120,000000,23.46,23.49,23.35,23.46,3894,0
+COPP.US,D,20241121,000000,23.5,23.55,23.33,23.5,12127,0
+COPP.US,D,20241122,000000,23.49,23.5,23.2814,23.4,10864,0
+COPP.US,D,20241125,000000,23.52,23.55,23.3,23.48,7890,0
+COPP.US,D,20241126,000000,23.3,23.3,22.8001,22.9,15847,0
+COPP.US,D,20241127,000000,23.09,23.35,23.04,23.09,14644,0
+COPP.US,D,20241129,000000,23.1055,23.2928,23.1055,23.2928,2426,0
+COPP.US,D,20241202,000000,23.33,23.33,22.87,23.23,28047,0
+COPP.US,D,20241203,000000,23.46,23.64,23.295,23.45,7480,0
+COPP.US,D,20241204,000000,23.59,23.59,23.2,23.35,30378,0
+COPP.US,D,20241205,000000,23.37,23.4618,23.279,23.44,4754,0
+COPP.US,D,20241206,000000,23.48,23.48,22.97,23.09,19043,0
+COPP.US,D,20241209,000000,23.67,24.1909,23.6201,23.74,26563,0
+COPP.US,D,20241210,000000,23.62,23.62,23.31,23.31,15157,0
+COPP.US,D,20241211,000000,23.45,23.49,23.23,23.4,22158,0
+COPP.US,D,20241212,000000,22.66,22.66,22.27,22.27,24255,0
+COPP.US,D,20241213,000000,22.19,22.19,21.67,21.87,19082,0
+COPP.US,D,20241216,000000,21.79,21.79,21.46,21.49,17350,0
+COPP.US,D,20241217,000000,21.28,21.34,21.045,21.27,16354,0
+COPP.US,D,20241218,000000,21.25,21.2579,20.38,20.46,115024,0
+COPP.US,D,20241219,000000,20.61,20.61,20.22,20.38,30312,0
+COPP.US,D,20241220,000000,20.26,20.92,20.26,20.75,10327,0
+COPP.US,D,20241223,000000,20.73,21.03,20.73,21.0184,7954,0
+COPP.US,D,20241224,000000,20.9237,20.99,20.9083,20.975,4741,0
+COPP.US,D,20241226,000000,20.98,21.0549,20.95,21,7397,0
+COPP.US,D,20241227,000000,20.81,20.89,20.7152,20.76,5428,0
+COPP.US,D,20241230,000000,20.6,20.6,20.38,20.4488,39979,0
+COPP.US,D,20241231,000000,20.48,20.5323,20.35,20.51,24582,0
+COPP.US,D,20250102,000000,20.58,20.85,20.58,20.61,9222,0
+COPP.US,D,20250103,000000,20.61,20.7499,20.45,20.69,7593,0
+COPP.US,D,20250106,000000,21.04,21.38,21.04,21.06,10204,0
+COPP.US,D,20250107,000000,21.24,21.25,20.93,20.95,41930,0
+COPP.US,D,20250108,000000,20.89,21.05,20.65,21.03,11849,0
+COPP.US,D,20250110,000000,21.54,21.54,20.99,20.99,11452,0
+COPP.US,D,20250113,000000,20.87,21.036,20.8189,20.98,5123,0
+COPP.US,D,20250114,000000,20.97,21.0249,20.821,20.98,4107,0
+COPP.US,D,20250115,000000,21.45,21.45,21.11,21.33,16211,0
+COPP.US,D,20250116,000000,21.31,21.31,21.015,21.12,6840,0
+COPP.US,D,20250117,000000,21.17,21.5312,21.12,21.27,14644,0
+COPP.US,D,20250121,000000,21.63,21.63,21.37,21.47,24377,0
+COPP.US,D,20250122,000000,21.5,21.5,20.98,20.98,36918,0
+COPP.US,D,20250123,000000,20.82,20.9807,20.5,20.9807,14862,0
+COPP.US,D,20250124,000000,21.15,21.35,20.94,21.0249,15420,0
+COPP.US,D,20250127,000000,20.75,20.75,20.329,20.42,9701,0
+COPP.US,D,20250128,000000,20.41,20.41,19.8199,19.89,9443,0
+COPP.US,D,20250129,000000,19.96,20.27,19.96,20.18,5808,0
+COPP.US,D,20250130,000000,20.36,20.4901,20.36,20.41,4313,0
+COPP.US,D,20250131,000000,20.28,20.3766,19.9,19.9,6682,0
+COPP.US,D,20250203,000000,19.45,19.778,19.24,19.6254,17090,0
+COPP.US,D,20250204,000000,19.77,20.37,19.77,20.3097,14811,0
+COPP.US,D,20250205,000000,20.35,20.5,20.2391,20.48,7601,0
+COPP.US,D,20250206,000000,20.76,20.91,20.64,20.73,15560,0
+COPP.US,D,20250207,000000,21.26,21.539,21.0799,21.18,16048,0
+COPP.US,D,20250210,000000,21.58,21.58,21.3648,21.51,11152,0
+COPP.US,D,20250211,000000,20.99,21.0039,20.8384,20.88,18299,0
+COPP.US,D,20250212,000000,20.86,21.24,20.86,21.13,6730,0
+COPP.US,D,20250213,000000,21.19,21.78,21.19,21.78,14978,0
+COPP.US,D,20250214,000000,21.94,21.974,21.55,21.55,13353,0
+COPP.US,D,20250218,000000,21.71,21.71,21.455,21.5,9722,0
+COPP.US,D,20250219,000000,21.28,21.28,20.934,20.95,7595,0
+COPP.US,D,20250220,000000,21.16,21.44,21.16,21.42,7650,0
+COPP.US,D,20250221,000000,21.44,21.44,20.32,20.33,10606,0
+COPP.US,D,20250224,000000,20.35,20.39,20.1,20.31,8256,0
+COPP.US,D,20250225,000000,20.27,20.27,19.74,19.98,9921,0
+COPP.US,D,20250226,000000,20.28,20.6628,20.28,20.4,19990,0
+COPP.US,D,20250227,000000,20.51,20.58,19.87,19.95,14838,0
+COPP.US,D,20250228,000000,19.68,19.68,19.396,19.65,36294,0
+COPP.US,D,20250303,000000,20.01,20.225,19.0701,19.23,19799,0
+COPP.US,D,20250304,000000,19.03,19.185,18.531,18.96,23229,0
+COPP.US,D,20250305,000000,19.62,20.7,19.62,20.7,41735,0
+COPP.US,D,20250306,000000,20.46,20.79,20.28,20.36,9194,0
+COPP.US,D,20250307,000000,20.23,20.32,19.7199,20.09,21244,0
+COPP.US,D,20250310,000000,19.75,19.75,18.8,18.96,12532,0
+COPP.US,D,20250311,000000,19.2,19.6453,19.1,19.5455,6838,0
+COPP.US,D,20250312,000000,19.9,20.04,19.77,19.98,14331,0
+COPP.US,D,20250313,000000,20,20.58,20,20.39,22939,0
+COPP.US,D,20250314,000000,20.66,20.95,20.6199,20.92,13940,0
+COPP.US,D,20250317,000000,21.04,21.51,21.04,21.47,12331,0
+COPP.US,D,20250318,000000,21.56,21.56,21.27,21.46,19696,0
+COPP.US,D,20250319,000000,21.52,21.973,21.5,21.935,14902,0
+COPP.US,D,20250320,000000,21.73,22.1099,21.7,21.8904,15605,0
+COPP.US,D,20250321,000000,21.47,21.4704,21.1799,21.4704,10860,0
+COPP.US,D,20250324,000000,21.84,22.14,21.8001,21.94,47208,0
+COPP.US,D,20250325,000000,22.08,22.4095,22.08,22.37,26543,0
+COPP.US,D,20250326,000000,22.4,22.4,21.41,21.5,22708,0
+COPP.US,D,20250327,000000,21.29,21.29,20.83,21.01,14106,0
+COPP.US,D,20250328,000000,21.15,21.15,20.115,20.19,14895,0
+COPP.US,D,20250331,000000,19.83,19.83,19.195,19.6876,24085,0
+COPP.US,D,20250401,000000,19.65,19.99,19.59,19.99,13347,0
+COPP.US,D,20250402,000000,19.9,19.98,19.71,19.925,8243,0
+COPP.US,D,20250403,000000,19.06,19.06,18.2324,18.2324,23237,0
+COPP.US,D,20250404,000000,17.23,17.23,15.93,16.22,47916,0
+COPP.US,D,20250407,000000,16.16,16.82,16,16.3362,41431,0
+COPP.US,D,20250408,000000,17.04,17.04,15.38,15.61,61572,0
+COPP.US,D,20250409,000000,15.68,17.87,15.47,17.7363,56219,0
+COPP.US,D,20250410,000000,17.47,17.47,16.515,16.7507,15423,0
+COPP.US,D,20250411,000000,17.08,17.9,17.08,17.7995,20694,0
+COPP.US,D,20250414,000000,18.15,18.42,17.8606,18.22,18906,0
+COPP.US,D,20250415,000000,18.08,18.265,18.07,18.19,10238,0
+COPP.US,D,20250416,000000,18.14,18.42,18.03,18.2501,14275,0
+COPP.US,D,20250417,000000,18.31,18.3232,18.05,18.18,7178,0
+COPP.US,D,20250421,000000,18.37,18.4899,17.9241,18.21,11667,0
+COPP.US,D,20250422,000000,18.46,18.86,18.42,18.6657,9170,0
+COPP.US,D,20250423,000000,19.19,19.5599,19.19,19.36,19585,0
+COPP.US,D,20250424,000000,19.59,20.26,19.5815,20.25,13615,0
+COPP.US,D,20250425,000000,20.02,20.1763,19.9352,20.135,4906,0
+COPP.US,D,20250428,000000,20.13,20.18,19.76,19.92,7713,0
+COPP.US,D,20250429,000000,19.93,20.155,19.9,19.92,7819,0
+COPP.US,D,20250430,000000,19.25,19.455,18.935,19.26,14583,0
+COPP.US,D,20250501,000000,19.6606,19.84,19.4524,19.64,3232,0
+COPP.US,D,20250502,000000,19.95,20.17,19.8401,20,6345,0
+COPP.US,D,20250505,000000,20,20.07,19.87,19.87,5991,0
+COPP.US,D,20250506,000000,19.87,20.29,19.87,20.29,8039,0
+COPP.US,D,20250507,000000,20.36,20.36,19.65,19.86,6751,0
+COPP.US,D,20250508,000000,19.8302,20.03,19.771,20,5433,0
+COPP.US,D,20250509,000000,20.12,20.22,19.99,20.12,6297,0
+COPP.US,D,20250512,000000,20.96,20.96,20.74,20.8,5122,0
+COPP.US,D,20250513,000000,20.98,21.29,20.905,21.21,8608,0
+COPP.US,D,20250514,000000,21.01,21.01,20.77,20.77,8563,0
+COPP.US,D,20250515,000000,20.79,20.79,20.2804,20.66,13165,0
+COPP.US,D,20250516,000000,20.43,20.43,19.965,20.19,12570,0
+COPP.US,D,20250519,000000,20.09,20.54,20.02,20.5,5518,0
+COPP.US,D,20250520,000000,20.36,20.42,20.32,20.35,1951,0
+COPP.US,D,20250521,000000,20.31,20.7792,20.31,20.4,9567,0
+COPP.US,D,20250522,000000,20.3,20.57,20.26,20.4,17364,0
+COPP.US,D,20250523,000000,20.37,21.19,20.37,21.17,25522,0
+COPP.US,D,20250527,000000,21.04,21.31,21.01,21.09,30247,0
+COPP.US,D,20250528,000000,21.1,21.1,20.87,21.04,16734,0
+COPP.US,D,20250529,000000,21.25,21.3,21.02,21.05,3977,0
+COPP.US,D,20250530,000000,21.05,21.05,20.74,20.95,15970,0
+COPP.US,D,20250602,000000,21.22,21.41,21.12,21.41,24888,0
+COPP.US,D,20250603,000000,21.26,21.5,21.25,21.38,21592,0
+COPP.US,D,20250604,000000,21.5,21.97,21.5,21.82,54103,0
+COPP.US,D,20250605,000000,22.17,22.75,22.17,22.56,29073,0
+COPP.US,D,20250606,000000,22.56,22.7695,22.35,22.35,19054,0
+COPP.US,D,20250609,000000,22.57,22.81,22.485,22.75,37501,0
+COPP.US,D,20250610,000000,22.67,22.67,22.33,22.36,32966,0
+COPP.US,D,20250611,000000,22.36,22.36,22.05,22.07,13620,0
+COPP.US,D,20250612,000000,22.07,22.3194,22,22.13,12308,0
+COPP.US,D,20250613,000000,21.71,22.07,21.5,21.97,18464,0
+COPP.US,D,20250616,000000,22.08,22.5,22.08,22.35,21211,0
+COPP.US,D,20250617,000000,22.27,22.27,22.1,22.19,7315,0
+COPP.US,D,20250618,000000,22.08,22.17,21.9965,22.05,4152,0
+COPP.US,D,20250620,000000,22.05,22.05,21.5471,21.56,12512,0
+COPP.US,D,20250623,000000,21.44,21.799,21.38,21.76,8414,0
+COPP.US,D,20250624,000000,21.86,22.1599,21.86,22.09,21395,0
+COPP.US,D,20250625,000000,22.09,22.15,21.94,22.13,30259,0
+COPP.US,D,20250626,000000,22.53,23.55,22.53,23.55,68437,0
+COPP.US,D,20250627,000000,23.41,23.41,23.001,23.13,43914,0
+COPP.US,D,20250630,000000,23.13,23.19,22.9242,23.15,13535,0
+COPP.US,D,20250701,000000,23.25,23.452,23.22,23.3,9027,0
+COPP.US,D,20250702,000000,23.699,24.299,23.55,24.12,22508,0
+COPP.US,D,20250703,000000,24.13,24.25,23.9183,24.1,18186,0
+COPP.US,D,20250707,000000,23.7,23.77,23.51,23.62,22975,0
+COPP.US,D,20250708,000000,23.9,24.5,23.585,24.14,93656,0
+COPP.US,D,20250709,000000,24.04,24.04,23.18,23.25,50783,0
+COPP.US,D,20250710,000000,23.64,24.3999,23.34,23.79,35425,0
+COPP.US,D,20250711,000000,23.46,23.46,23.081,23.38,36788,0
+COPP.US,D,20250714,000000,23.33,23.455,23.03,23.26,49607,0
+COPP.US,D,20250715,000000,23.2,23.2,22.65,22.88,53440,0
+COPP.US,D,20250716,000000,22.88,22.88,22.574,22.7713,16498,0
+COPP.US,D,20250717,000000,22.51,22.95,22.5,22.8893,9832,0
+COPP.US,D,20250718,000000,23.1,23.1,22.8801,22.94,12694,0
+COPP.US,D,20250721,000000,23.29,23.5499,23.29,23.3,23460,0
+COPP.US,D,20250722,000000,23.49,23.83,23.25,23.805,17186,0
+COPP.US,D,20250723,000000,23.8,24.07,23.62,23.7937,28308,0
+COPP.US,D,20250724,000000,23.68,23.68,23.33,23.3928,16478,0
+COPP.US,D,20250725,000000,23.32,23.32,22.92,23.14,44364,0
+COPP.US,D,20250728,000000,23.05,23.05,22.51,22.765,33255,0
+COPP.US,D,20250729,000000,23.3799,23.3799,22.4501,22.635,32963,0
+COPP.US,D,20250730,000000,22.53,22.53,21.44,21.5039,26663,0
+COPP.US,D,20250731,000000,21.33,21.785,20.81,21.7345,76657,0
+COPP.US,D,20250801,000000,21.54,22.3,21.46,21.605,25652,0
+COPP.US,D,20250804,000000,21.65,22.0499,21.65,21.96,30222,0
+COPP.US,D,20250805,000000,21.95,22.14,21.88,22.02,17634,0
+COPP.US,D,20250806,000000,22.13,22.18,22.03,22.1,3804,0
+COPP.US,D,20250807,000000,22.39,22.6357,22.3,22.4877,20201,0
+COPP.US,D,20250808,000000,22.6411,23.176,22.6411,23.0178,12682,0
+COPP.US,D,20250811,000000,23.07,23.07,22.5701,22.6665,19220,0
+COPP.US,D,20250812,000000,22.9,23.1498,22.87,23.065,16235,0
+COPP.US,D,20250813,000000,23.49,23.6805,23.3364,23.455,17487,0
+COPP.US,D,20250814,000000,23.14,23.23,22.89,23.23,15388,0
+COPP.US,D,20250815,000000,23.4405,23.4699,23.3595,23.39,6499,0
+COPP.US,D,20250818,000000,23.39,23.39,23.02,23.105,5958,0
+COPP.US,D,20250819,000000,23.24,23.26,22.71,22.7984,26959,0
+COPP.US,D,20250820,000000,22.8,22.8602,22.7,22.855,8941,0
+COPP.US,D,20250821,000000,22.67,23.14,22.67,23.055,7943,0
+COPP.US,D,20250822,000000,23.2,23.83,23.2,23.785,24127,0
+COPP.US,D,20250825,000000,23.87,23.9602,23.82,23.82,9905,0
+COPP.US,D,20250826,000000,23.98,24.1603,23.97,24.1279,11093,0
+COPP.US,D,20250827,000000,24.05,24.05,23.73,23.945,22666,0
+COPP.US,D,20250828,000000,24.02,24.26,24.01,24.205,13457,0
+COPP.US,D,20250829,000000,24.24,24.3624,24.04,24.315,10453,0
+COPP.US,D,20250902,000000,24.19,24.4999,23.95,24.46,26440,0
+COPP.US,D,20250903,000000,24.55,25.18,24.55,25.105,35916,0
+COPP.US,D,20250904,000000,24.95,24.96,24.4334,24.6,33560,0
+COPP.US,D,20250905,000000,25.1688,25.24,24.82,25.15,8386,0
+COPP.US,D,20250908,000000,25.27,25.3,24.946,25.2497,19283,0
+COPP.US,D,20250909,000000,25.7,25.7993,25.27,25.2756,35997,0
+COPP.US,D,20250910,000000,25.48,25.6799,25.373,25.5414,45926,0
+COPP.US,D,20250911,000000,25.54,26.18,25.5192,26.1196,39747,0
+COPP.US,D,20250912,000000,26.06,26.189,25.8,26.04,30339,0
+COPP.US,D,20250915,000000,26.1,26.59,26.0561,26.55,22510,0
+COPP.US,D,20250916,000000,26.76,26.79,26.19,26.26,26327,0
+COPP.US,D,20250917,000000,26.26,26.43,25.84,26.111,26070,0
+COPP.US,D,20250918,000000,26.15,26.16,25.89,26.0144,19229,0
+COPP.US,D,20250919,000000,26.06,26.6088,26.0595,26.485,12558,0
+COPP.US,D,20250922,000000,26.47,26.749,26.4389,26.74,22443,0
+COPP.US,D,20250923,000000,26.75,26.9833,26.6555,26.7506,27347,0
+COPP.US,D,20250924,000000,26.56,27.5,26.56,26.9913,60610,0
+COPP.US,D,20250925,000000,27,27,26.28,26.43,42483,0
+COPP.US,D,20250926,000000,26.74,27.15,26.43,27.1,42180,0
+COPP.US,D,20250929,000000,27.5,28.41,27.49,28.22,95577,0
+COPP.US,D,20250930,000000,28.22,28.359,28,28.29,47086,0
+COPP.US,D,20251001,000000,28.29,28.73,28.2,28.7,38952,0
+COPP.US,D,20251002,000000,28.81,28.99,28.2001,28.6037,42305,0
+COPP.US,D,20251003,000000,28.84,29.3,28.61,29.09,51913,0
+COPP.US,D,20251006,000000,29.55,29.72,29.01,29.02,117188,0
+COPP.US,D,20251007,000000,29.27,29.7,28.81,29.03,109759,0
+COPP.US,D,20251008,000000,29.52,30.6774,29.52,30.64,218201,0
+COPP.US,D,20251009,000000,31.43,31.56,30.0301,30.44,263338,0
+COPP.US,D,20251010,000000,30.44,30.53,27.995,28.91,287534,0
+COPP.US,D,20251013,000000,30.63,30.96,30.0816,30.57,65385,0
+COPP.US,D,20251014,000000,30.13,30.16,29.135,29.97,58271,0
+COPP.US,D,20251015,000000,30.39,30.575,29.81,30.24,80845,0
+COPP.US,D,20251016,000000,30.28,30.49,29.73,29.9,56062,0
+COPP.US,D,20251017,000000,29.52,29.6,28.81,29.1202,61398,0
+COPP.US,D,20251020,000000,29.42,29.73,29.25,29.69,34017,0
+COPP.US,D,20251021,000000,29.4,29.4,28.29,28.38,57127,0
+COPP.US,D,20251022,000000,28.38,28.6499,27.91,28.26,32353,0
+COPP.US,D,20251023,000000,28.51,28.9981,28.51,28.69,25204,0
+COPP.US,D,20251024,000000,28.89,29,28.51,28.88,20563,0
+COPP.US,D,20251027,000000,29.23,29.7,28.69,28.97,78507,0
+COPP.US,D,20251028,000000,28.97,29.8,28.75,29.8,74672,0
+COPP.US,D,20251029,000000,29.8,30.5,29.65,30.05,58923,0
+COPP.US,D,20251030,000000,29.85,29.85,28.97,29.71,76400,0
+COPP.US,D,20251031,000000,29.71,29.74,29.11,29.11,58894,0
+COPP.US,D,20251103,000000,29.31,29.31,28.55,28.8,41406,0
+COPP.US,D,20251104,000000,28.05,28.21,27.5,27.5,36282,0
+COPP.US,D,20251105,000000,27.94,28.76,27.5,28.76,31682,0
+COPP.US,D,20251106,000000,28.57,28.82,28.413,28.56,40909,0
+COPP.US,D,20251107,000000,28.92,28.92,28.2701,28.8,29077,0
+COPP.US,D,20251110,000000,29.75,29.9287,29.46,29.77,43009,0
+COPP.US,D,20251111,000000,29.73,29.73,29.39,29.555,30914,0
+COPP.US,D,20251112,000000,29.57,30.1974,29.57,30.09,33436,0
+COPP.US,D,20251113,000000,30.12,30.19,29.1,29.265,26480,0
+COPP.US,D,20251114,000000,28.7,29.32,28.24,29.035,20905,0
+COPP.US,D,20251117,000000,28.9,29.19,28.2401,28.5516,42604,0
+COPP.US,D,20251118,000000,28.55,28.6,28.0796,28.21,26799,0
+COPP.US,D,20251119,000000,28.25,29.0456,28.25,28.68,19592,0
+COPP.US,D,20251120,000000,29,29.1199,27.5,27.5,40603,0
+COPP.US,D,20251121,000000,27.5,28.1299,27.4,28.02,18081,0
+COPP.US,D,20251124,000000,28.09,28.69,28.0501,28.6,17252,0
+COPP.US,D,20251125,000000,28.85,29.47,28.85,29.47,25415,0
+COPP.US,D,20251126,000000,29.28,30.24,29.28,30.04,66665,0
+COPP.US,D,20251128,000000,30.18,31.11,30.1,30.9,39587,0
+COPP.US,D,20251201,000000,31.47,31.55,30.87,31.1806,141524,0
+COPP.US,D,20251202,000000,31.18,31.22,30.52,31.005,47637,0
+COPP.US,D,20251203,000000,31.65,32.54,31.65,32.41,84537,0
+COPP.US,D,20251204,000000,32.5,32.52,31.59,32.3006,96729,0
+COPP.US,D,20251205,000000,32.79,33.095,32.05,32.05,55964,0
+COPP.US,D,20251208,000000,32.6,32.6399,32.15,32.33,34223,0
+COPP.US,D,20251209,000000,31.95,32.2,31.05,32.105,159689,0
+COPP.US,D,20251210,000000,32.11,32.9643,32,32.9,102109,0
+COPP.US,D,20251211,000000,32.9,33.5,32.86,33.405,76320,0
+COPP.US,D,20251212,000000,33.55,33.8599,32.4765,32.89,40485,0
+COPP.US,D,20251215,000000,33.4,33.8599,33.1,33.3,101007,0
+COPP.US,D,20251216,000000,33.21,33.29,32.72,33.1,85052,0
+COPP.US,D,20251217,000000,33.54,33.79,33.28,33.38,68421,0
+COPP.US,D,20251218,000000,32.8,32.9997,32.32,32.8,76647,0
+COPP.US,D,20251219,000000,32.94,33.6643,32.6431,33.425,122855,0
+COPP.US,D,20251222,000000,34.7,36.08,34,34.26,146009,0
+COPP.US,D,20251223,000000,34.77,35.3065,34.46,35.11,232739,0
+COPP.US,D,20251224,000000,35.16,35.16,34.5,34.94,88189,0
+COPP.US,D,20251226,000000,36.105,36.45,35.65,35.96,326838,0
+COPP.US,D,20251229,000000,35.785,35.97,34.55,34.95,282688,0
+COPP.US,D,20251230,000000,35.73,35.73,34.9,35.215,183724,0
+COPP.US,D,20251231,000000,34.96,35.22,34.675,34.81,82127,0
+COPP.US,D,20260102,000000,35.36,35.9199,34.81,35.36,146349,0
+COPP.US,D,20260105,000000,36.46,37.1799,36,37.105,338188,0
+COPP.US,D,20260106,000000,37.615,38.37,37.56,37.87,387902,0
+COPP.US,D,20260107,000000,37.38,37.4,36.2,36.955,295797,0
+COPP.US,D,20260108,000000,36.54,36.54,35.5,36.39,215934,0
+COPP.US,D,20260109,000000,37.08,37.68,36.7,37.52,236731,0
+COPP.US,D,20260112,000000,38.48,38.74,38.11,38.685,513175,0
+COPP.US,D,20260113,000000,39.24,39.24,38.1701,38.4,329381,0
+COPP.US,D,20260114,000000,39.2,39.6798,38.75,39.55,466701,0
+COPP.US,D,20260115,000000,39.21,39.759,38.7501,39.33,406414,0
+COPP.US,D,20260116,000000,38.78,38.875,38.06,38.72,266821,0
+COPP.US,D,20260120,000000,39.09,39.61,38.5,39.32,533943,0
+COPP.US,D,20260121,000000,40.26,40.8408,39.42,39.93,591516,0
+COPP.US,D,20260122,000000,39.93,39.94,38.6,38.88,386242,0
+COPP.US,D,20260123,000000,39.74,40.73,39.3305,40.62,636521,0
+COPP.US,D,20260126,000000,43.59,44,41.07,41.46,1572225,0
+COPP.US,D,20260127,000000,42.01,42.45,40.9101,42.44,739783,0
+COPP.US,D,20260128,000000,43.29,43.51,42.07,42.58,840631,0
+COPP.US,D,20260129,000000,46.42,47.46,42.625,44.08,1706934,0
+COPP.US,D,20260130,000000,42.11,42.11,39.01,39.99,1203207,0
+COPP.US,D,20260202,000000,39.46,40.53,39.46,40.34,472532,0
+COPP.US,D,20260203,000000,42.19,43.2,41.71,43.14,720874,0
+COPP.US,D,20260204,000000,43.39,43.55,39.9,40.98,558866,0
+COPP.US,D,20260205,000000,40.24,40.24,38.5435,38.67,454886,0
+COPP.US,D,20260206,000000,39.19,40.1499,39.13,40.1,290340,0
+COPP.US,D,20260209,000000,40.44,42.0999,40.35,41.89,311820,0
+COPP.US,D,20260210,000000,41.725,41.725,40.79,41.32,244357,0
+COPP.US,D,20260211,000000,42.2,42.6304,41.2,42.47,210385,0
+COPP.US,D,20260212,000000,42.68,42.68,40.131,40.52,301705,0
+COPP.US,D,20260213,000000,40.39,41.32,39.51,40.85,175326,0
+COPP.US,D,20260217,000000,39.71,39.84,38.11,39.45,229850,0
+COPP.US,D,20260218,000000,40.07,40.86,39.7856,40.55,178717,0

daily/us/nasdaq etfs/cowg.us.txt ADDED Viewed

	@@ -0,0 +1,789 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWG.US,D,20221227,000000,20.16,20.16,19.8605,19.8605,710,0
+COWG.US,D,20221228,000000,19.59,19.59,19.5665,19.5665,236,0
+COWG.US,D,20221229,000000,19.8,19.92,19.8,19.8721,882,0
+COWG.US,D,20221230,000000,19.76,19.86,19.6599,19.855,5567,0
+COWG.US,D,20230103,000000,19.96,19.96,19.4717,19.5709,28147,0
+COWG.US,D,20230104,000000,19.66,19.81,19.6599,19.7349,5115,0
+COWG.US,D,20230105,000000,19.54,19.58,19.4672,19.4672,8629,0
+COWG.US,D,20230106,000000,19.61,19.89,19.61,19.8075,3076,0
+COWG.US,D,20230109,000000,20.03,20.06,19.8084,19.8084,8962,0
+COWG.US,D,20230110,000000,19.82,19.97,19.82,19.9523,2061,0
+COWG.US,D,20230111,000000,20.04,20.2006,20,20.2006,6399,0
+COWG.US,D,20230112,000000,20.22,20.3,20.185,20.2466,5765,0
+COWG.US,D,20230113,000000,20.19,20.36,20.1899,20.3523,4123,0
+COWG.US,D,20230117,000000,20.455,20.455,20.3642,20.3642,350,0
+COWG.US,D,20230118,000000,20.31,20.31,20.1448,20.1448,2679,0
+COWG.US,D,20230119,000000,20.05,20.06,19.95,19.9944,2371,0
+COWG.US,D,20230120,000000,20.185,20.2996,20.12,20.2996,5149,0
+COWG.US,D,20230123,000000,20.58,20.58,20.5733,20.5733,1073,0
+COWG.US,D,20230124,000000,20.41,20.4247,20.41,20.417,440,0
+COWG.US,D,20230125,000000,20.3,20.3909,20.05,20.3909,1646,0
+COWG.US,D,20230126,000000,20.39,20.5741,20.39,20.5741,1851,0
+COWG.US,D,20230127,000000,20.62,20.62,20.595,20.595,511,0
+COWG.US,D,20230130,000000,20.44,20.51,20.2888,20.2888,1567,0
+COWG.US,D,20230131,000000,20.45,20.5708,20.43,20.5708,731,0
+COWG.US,D,20230201,000000,20.5317,20.97,20.44,20.848,31495,0
+COWG.US,D,20230202,000000,21.13,21.14,20.9424,21.0682,5883,0
+COWG.US,D,20230203,000000,20.93,21.08,20.79,20.8183,2306,0
+COWG.US,D,20230206,000000,20.68,20.68,20.63,20.6469,84243,0
+COWG.US,D,20230207,000000,20.505,20.99,20.505,20.9734,4628,0
+COWG.US,D,20230208,000000,20.79,20.79,20.6566,20.6566,33578,0
+COWG.US,D,20230209,000000,20.7259,20.755,20.5225,20.5225,4082,0
+COWG.US,D,20230210,000000,20.42,20.5406,20.42,20.5406,464,0
+COWG.US,D,20230213,000000,20.71,20.71,20.6872,20.6892,514,0
+COWG.US,D,20230214,000000,20.87,20.88,20.66,20.8454,47773,0
+COWG.US,D,20230215,000000,20.98,21.0047,20.96,21.0047,1683,0
+COWG.US,D,20230216,000000,20.79,20.8295,20.6297,20.6297,850,0
+COWG.US,D,20230217,000000,20.41,20.41,20.4,20.4044,768,0
+COWG.US,D,20230221,000000,20.31,20.33,20.0783,20.0783,2603,0
+COWG.US,D,20230222,000000,20.1581,20.27,20.0651,20.095,16602,0
+COWG.US,D,20230223,000000,20.3,20.3,20.21,20.2795,6347,0
+COWG.US,D,20230224,000000,19.95,19.99,19.9201,19.9684,2046,0
+COWG.US,D,20230227,000000,20.21,20.21,20.0554,20.0554,1230,0
+COWG.US,D,20230228,000000,20.12,20.1699,20.04,20.049,10562,0
+COWG.US,D,20230301,000000,20.0658,20.09,20.015,20.0375,2257,0
+COWG.US,D,20230302,000000,20,20.18,20,20.18,3992,0
+COWG.US,D,20230303,000000,20.27,20.49,20.22,20.49,66569,0
+COWG.US,D,20230306,000000,20.56,20.565,20.4171,20.4171,3268,0
+COWG.US,D,20230307,000000,20.28,20.28,20.1784,20.1784,2663,0
+COWG.US,D,20230308,000000,20.18,20.18,20.145,20.145,1575,0
+COWG.US,D,20230309,000000,20.29,20.29,19.78,19.7875,5231,0
+COWG.US,D,20230310,000000,19.68,19.7,19.45,19.469,5006,0
+COWG.US,D,20230313,000000,19.385,19.547,19.385,19.4392,1268,0
+COWG.US,D,20230314,000000,19.76,19.76,19.6,19.7131,3539,0
+COWG.US,D,20230315,000000,19.41,19.4485,19.275,19.4263,10196,0
+COWG.US,D,20230316,000000,19.62,19.8089,19.619,19.7938,5178,0
+COWG.US,D,20230317,000000,19.4502,19.55,19.4501,19.487,2084,0
+COWG.US,D,20230320,000000,19.6197,19.7999,19.6197,19.7853,1097,0
+COWG.US,D,20230321,000000,20.0399,20.08,19.91,20.0488,23995,0
+COWG.US,D,20230322,000000,19.98,20.1,19.7245,19.7245,4217,0
+COWG.US,D,20230323,000000,19.93,20.08,19.7399,19.8298,12040,0
+COWG.US,D,20230324,000000,19.73,19.79,19.73,19.7893,1270,0
+COWG.US,D,20230327,000000,19.9349,19.9349,19.8594,19.8594,319,0
+COWG.US,D,20230328,000000,19.87,19.87,19.8099,19.87,1801,0
+COWG.US,D,20230329,000000,20.0472,20.16,20.045,20.16,1588,0
+COWG.US,D,20230330,000000,20.38,21,20.2026,20.31,137584,0
+COWG.US,D,20230331,000000,20.39,20.6,20.34,20.57,55713,0
+COWG.US,D,20230403,000000,20.49,20.66,20.48,20.62,37018,0
+COWG.US,D,20230404,000000,20.652,20.66,20.4118,20.45,348798,0
+COWG.US,D,20230405,000000,20.38,20.38,20.225,20.3,23281,0
+COWG.US,D,20230406,000000,20.32,20.32,20.16,20.25,13872,0
+COWG.US,D,20230410,000000,20.34,20.38,20.22,20.37,7153,0
+COWG.US,D,20230411,000000,20.46,20.4901,20.42,20.42,3452,0
+COWG.US,D,20230412,000000,20.495,20.495,20.25,20.25,5815,0
+COWG.US,D,20230413,000000,20.52,20.59,20.52,20.5606,2004,0
+COWG.US,D,20230414,000000,20.65,20.65,20.46,20.515,10552,0
+COWG.US,D,20230417,000000,20.62,20.62,20.46,20.565,6125,0
+COWG.US,D,20230418,000000,20.556,20.56,20.51,20.56,8760,0
+COWG.US,D,20230419,000000,20.51,20.51,20.4156,20.47,14421,0
+COWG.US,D,20230420,000000,20.38,20.4589,20.33,20.3411,1719,0
+COWG.US,D,20230421,000000,20.4,20.4,20.37,20.38,33175,0
+COWG.US,D,20230424,000000,20.48,20.48,20.3667,20.42,4449,0
+COWG.US,D,20230425,000000,20.33,20.33,19.93,19.93,6511,0
+COWG.US,D,20230426,000000,19.9699,19.97,19.73,19.775,3664,0
+COWG.US,D,20230427,000000,19.9,19.91,19.6699,19.9,8177,0
+COWG.US,D,20230428,000000,20.005,20.0999,19.966,20.06,11681,0
+COWG.US,D,20230501,000000,20.125,20.2,20.125,20.1783,4146,0
+COWG.US,D,20230502,000000,20.04,20.08,19.8,19.9,10524,0
+COWG.US,D,20230503,000000,19.9499,20.08,19.78,19.78,3189,0
+COWG.US,D,20230504,000000,19.87,19.87,19.62,19.62,1794,0
+COWG.US,D,20230505,000000,19.69,19.96,19.69,19.92,25148,0
+COWG.US,D,20230508,000000,19.8501,19.94,19.85,19.9298,10066,0
+COWG.US,D,20230509,000000,19.88,19.91,19.83,19.85,10306,0
+COWG.US,D,20230510,000000,19.93,19.99,19.86,19.95,7128,0
+COWG.US,D,20230511,000000,19.8,19.84,19.72,19.84,5145,0
+COWG.US,D,20230512,000000,19.79,19.85,19.79,19.85,1306,0
+COWG.US,D,20230515,000000,19.81,20.0501,19.81,20.0501,3933,0
+COWG.US,D,20230516,000000,19.91,19.93,19.85,19.85,2143,0
+COWG.US,D,20230517,000000,19.82,20.05,19.8199,20.04,5323,0
+COWG.US,D,20230518,000000,20.11,20.33,20.03,20.32,44974,0
+COWG.US,D,20230519,000000,20.3,20.39,20.29,20.29,1840,0
+COWG.US,D,20230522,000000,20.36,20.41,20.34,20.36,3071,0
+COWG.US,D,20230523,000000,20.2,20.2999,20.11,20.11,2671,0
+COWG.US,D,20230524,000000,19.8656,19.97,19.8656,19.93,2118,0
+COWG.US,D,20230525,000000,19.87,20.08,19.87,20.03,7840,0
+COWG.US,D,20230526,000000,20.3231,20.39,20.31,20.3356,3354,0
+COWG.US,D,20230530,000000,20.38,20.38,20.3,20.3,3043,0
+COWG.US,D,20230531,000000,20.2199,20.26,20.2199,20.26,2227,0
+COWG.US,D,20230601,000000,20.27,20.46,20.21,20.46,22404,0
+COWG.US,D,20230602,000000,20.64,20.77,20.64,20.75,9688,0
+COWG.US,D,20230605,000000,20.7043,20.72,20.6699,20.72,3715,0
+COWG.US,D,20230606,000000,20.73,20.7802,20.7,20.77,21625,0
+COWG.US,D,20230607,000000,20.9,20.9,20.62,20.66,6107,0
+COWG.US,D,20230608,000000,20.72,20.76,20.71,20.74,29186,0
+COWG.US,D,20230609,000000,20.88,20.9099,20.7145,20.75,11658,0
+COWG.US,D,20230612,000000,20.7961,21.06,20.7961,21.06,5841,0
+COWG.US,D,20230613,000000,21.11,21.29,21.11,21.22,38852,0
+COWG.US,D,20230614,000000,21.29,21.32,21.13,21.23,53954,0
+COWG.US,D,20230615,000000,21.22,21.48,21.2,21.4548,13228,0
+COWG.US,D,20230616,000000,21.48,21.48,21.368,21.368,30811,0
+COWG.US,D,20230620,000000,21.34,22,21.07,21.1782,82695,0
+COWG.US,D,20230621,000000,21.06,21.06,20.93,20.93,4559,0
+COWG.US,D,20230622,000000,20.84,21.3,20.84,21.02,79420,0
+COWG.US,D,20230623,000000,20.784,20.86,20.75,20.75,10291,0
+COWG.US,D,20230626,000000,20.96,20.96,20.71,20.71,5718,0
+COWG.US,D,20230627,000000,20.88,21.12,20.88,21.1,27922,0
+COWG.US,D,20230628,000000,21.0599,21.24,21.0599,21.19,8506,0
+COWG.US,D,20230629,000000,21.19,21.27,21.19,21.25,28435,0
+COWG.US,D,20230630,000000,21.36,21.58,21.36,21.5,15157,0
+COWG.US,D,20230703,000000,21.45,21.49,21.41,21.44,12680,0
+COWG.US,D,20230705,000000,21.38,21.44,21.36,21.3845,26087,0
+COWG.US,D,20230706,000000,21.2,21.2,20.9457,21.127,16558,0
+COWG.US,D,20230707,000000,21.19,21.34,21.1571,21.1571,2179,0
+COWG.US,D,20230710,000000,21.27,21.56,21.27,21.56,4334,0
+COWG.US,D,20230711,000000,21.72,21.8,21.67,21.8,5322,0
+COWG.US,D,20230712,000000,21.94,21.98,21.85,21.89,14785,0
+COWG.US,D,20230713,000000,22.17,22.21,22.15,22.2,10290,0
+COWG.US,D,20230714,000000,22.27,22.2817,22.1,22.11,14142,0
+COWG.US,D,20230717,000000,22.15,22.41,22.15,22.3907,2502,0
+COWG.US,D,20230718,000000,22.405,22.57,22.405,22.52,24912,0
+COWG.US,D,20230719,000000,22.67,22.67,22.44,22.4951,23910,0
+COWG.US,D,20230720,000000,22.32,22.37,22.0664,22.08,19451,0
+COWG.US,D,20230721,000000,22.22,22.26,22.13,22.16,7559,0
+COWG.US,D,20230724,000000,22.28,22.28,22.0519,22.1,16425,0
+COWG.US,D,20230725,000000,22.19,22.36,22.19,22.29,21051,0
+COWG.US,D,20230726,000000,22.2137,22.29,22.15,22.2348,44063,0
+COWG.US,D,20230727,000000,22.6,22.6,22.1862,22.21,20013,0
+COWG.US,D,20230728,000000,22.47,22.53,22.4176,22.5232,9886,0
+COWG.US,D,20230731,000000,22.7,22.7,22.55,22.6548,7177,0
+COWG.US,D,20230801,000000,22.57,22.63,22.5,22.5984,13514,0
+COWG.US,D,20230802,000000,22.22,22.22,22.04,22.04,17991,0
+COWG.US,D,20230803,000000,22.05,22.05,21.86,21.96,8714,0
+COWG.US,D,20230804,000000,21.99,22.06,21.79,21.8019,22885,0
+COWG.US,D,20230807,000000,21.89,21.99,21.8818,21.99,7994,0
+COWG.US,D,20230808,000000,21.72,21.77,21.5553,21.77,29020,0
+COWG.US,D,20230809,000000,21.69,21.72,21.5488,21.5488,16518,0
+COWG.US,D,20230810,000000,21.9,22,21.6915,21.75,24599,0
+COWG.US,D,20230811,000000,21.7699,21.8,21.68,21.7022,11294,0
+COWG.US,D,20230814,000000,21.75,21.92,21.75,21.92,4408,0
+COWG.US,D,20230815,000000,21.85,21.85,21.61,21.6651,9633,0
+COWG.US,D,20230816,000000,21.71,21.71,21.46,21.46,6066,0
+COWG.US,D,20230817,000000,21.365,21.42,21.19,21.22,2285,0
+COWG.US,D,20230818,000000,20.97,21.2884,20.97,21.26,6136,0
+COWG.US,D,20230821,000000,21.5299,21.62,21.449,21.6,5063,0
+COWG.US,D,20230822,000000,21.81,21.81,21.5689,21.6,9058,0
+COWG.US,D,20230823,000000,21.75,21.91,21.62,21.86,9080,0
+COWG.US,D,20230824,000000,22.07,22.07,21.41,21.4111,12495,0
+COWG.US,D,20230825,000000,21.37,21.66,21.3699,21.66,1330,0
+COWG.US,D,20230828,000000,21.8,21.8,21.7157,21.7817,4182,0
+COWG.US,D,20230829,000000,21.78,22.17,21.78,22.14,14557,0
+COWG.US,D,20230830,000000,22.3,22.35,22.2699,22.34,69983,0
+COWG.US,D,20230831,000000,22.48,22.54,22.445,22.46,28737,0
+COWG.US,D,20230901,000000,22.58,22.59,22.47,22.54,12018,0
+COWG.US,D,20230905,000000,22.42,22.555,22.3938,22.4692,9708,0
+COWG.US,D,20230906,000000,22.31,22.45,22.31,22.45,3133,0
+COWG.US,D,20230907,000000,22.31,22.31,22.19,22.3,14501,0
+COWG.US,D,20230908,000000,22.35,22.37,22.26,22.2974,21440,0
+COWG.US,D,20230911,000000,22.35,22.41,22.31,22.41,1614,0
+COWG.US,D,20230912,000000,22.33,22.33,22.18,22.18,5355,0
+COWG.US,D,20230913,000000,22.21,22.21,22.0868,22.11,10903,0
+COWG.US,D,20230914,000000,22.28,22.36,22.28,22.36,59106,0
+COWG.US,D,20230915,000000,22,22.02,21.92,21.9747,14329,0
+COWG.US,D,20230918,000000,22.03,22.08,22.025,22.04,8173,0
+COWG.US,D,20230919,000000,21.76,21.86,21.7499,21.8415,4049,0
+COWG.US,D,20230920,000000,21.99,21.99,21.64,21.65,13454,0
+COWG.US,D,20230921,000000,21.47,21.47,21.15,21.15,6265,0
+COWG.US,D,20230922,000000,21.17,21.32,21.17,21.19,1677,0
+COWG.US,D,20230925,000000,21.1757,21.3,21.13,21.3,4535,0
+COWG.US,D,20230926,000000,21.1401,21.1401,21.0052,21.05,1587,0
+COWG.US,D,20230927,000000,21.15,21.21,21.06,21.2,2751,0
+COWG.US,D,20230928,000000,21.2408,21.47,21.2408,21.38,5199,0
+COWG.US,D,20230929,000000,21.5825,21.5825,21.355,21.39,5449,0
+COWG.US,D,20231002,000000,21.49,21.49,21.1991,21.35,1973,0
+COWG.US,D,20231003,000000,21.27,21.27,20.86,20.9159,5950,0
+COWG.US,D,20231004,000000,21.11,21.14,21.11,21.1375,524,0
+COWG.US,D,20231005,000000,21.125,21.125,21.1108,21.1108,147,0
+COWG.US,D,20231006,000000,21.09,21.63,21.01,21.57,4612,0
+COWG.US,D,20231009,000000,21.57,21.78,21.5601,21.78,6105,0
+COWG.US,D,20231010,000000,21.89,22.0397,21.8334,21.92,27640,0
+COWG.US,D,20231011,000000,21.98,22.03,21.9,22.03,764,0
+COWG.US,D,20231012,000000,22.0607,22.15,21.92,21.96,5869,0
+COWG.US,D,20231013,000000,21.92,21.92,21.74,21.77,4177,0
+COWG.US,D,20231016,000000,22.0076,22.01,21.96,21.96,4462,0
+COWG.US,D,20231017,000000,21.87,22.0594,21.87,21.98,2451,0
+COWG.US,D,20231018,000000,21.99,21.99,21.6606,21.68,10949,0
+COWG.US,D,20231019,000000,21.68,21.77,21.4198,21.4198,10495,0
+COWG.US,D,20231020,000000,21.39,21.39,21.07,21.1,46020,0
+COWG.US,D,20231023,000000,21.03,21.1899,20.99,21.03,9884,0
+COWG.US,D,20231024,000000,21.2,21.2375,21.2,21.2375,153409,0
+COWG.US,D,20231025,000000,20.8756,20.9045,20.66,20.67,11561,0
+COWG.US,D,20231026,000000,20.73,20.73,20.5126,20.5126,1369,0
+COWG.US,D,20231027,000000,20.46,20.5533,20.38,20.38,2700,0
+COWG.US,D,20231030,000000,20.4599,20.53,20.3699,20.48,87179,0
+COWG.US,D,20231031,000000,20.59,20.6284,20.585,20.6284,8113,0
+COWG.US,D,20231101,000000,20.5201,20.72,20.52,20.71,5371,0
+COWG.US,D,20231102,000000,20.97,21.17,20.97,21.16,9270,0
+COWG.US,D,20231103,000000,21.26,21.515,21.26,21.44,7930,0
+COWG.US,D,20231106,000000,21.31,21.37,21.23,21.337,15026,0
+COWG.US,D,20231107,000000,21.67,21.699,21.6071,21.65,34087,0
+COWG.US,D,20231108,000000,21.72,21.73,21.59,21.59,8001,0
+COWG.US,D,20231109,000000,21.64,21.71,21.41,21.42,152533,0
+COWG.US,D,20231110,000000,21.5099,21.86,21.5099,21.85,12164,0
+COWG.US,D,20231113,000000,21.72,21.88,21.72,21.81,44134,0
+COWG.US,D,20231114,000000,22.25,22.395,22.25,22.36,17792,0
+COWG.US,D,20231115,000000,22.4699,22.54,22.32,22.34,9158,0
+COWG.US,D,20231116,000000,22.24,22.24,22.155,22.17,7262,0
+COWG.US,D,20231117,000000,22.1823,22.33,22.17,22.2643,36642,0
+COWG.US,D,20231120,000000,22.36,22.5499,22.36,22.52,42313,0
+COWG.US,D,20231121,000000,22.56,22.56,22.4001,22.52,14209,0
+COWG.US,D,20231122,000000,22.52,22.7,22.52,22.535,60425,0
+COWG.US,D,20231124,000000,22.54,22.67,22.47,22.67,2569,0
+COWG.US,D,20231127,000000,22.45,22.66,22.45,22.6,8108,0
+COWG.US,D,20231128,000000,22.44,22.54,22.37,22.45,13570,0
+COWG.US,D,20231129,000000,22.73,22.81,22.65,22.65,8248,0
+COWG.US,D,20231130,000000,22.65,22.6749,22.525,22.6749,4502,0
+COWG.US,D,20231201,000000,22.6653,22.9472,22.6401,22.9385,10802,0
+COWG.US,D,20231204,000000,22.6703,22.882,22.59,22.6898,20038,0
+COWG.US,D,20231205,000000,22.74,22.74,22.55,22.63,14522,0
+COWG.US,D,20231206,000000,22.675,22.7599,22.429,22.429,29380,0
+COWG.US,D,20231207,000000,22.515,22.64,22.47,22.6091,18218,0
+COWG.US,D,20231208,000000,22.6,22.7414,22.5401,22.74,16418,0
+COWG.US,D,20231211,000000,22.9441,23.02,22.9,23.0103,5090,0
+COWG.US,D,20231212,000000,23.07,23.15,22.95,23.14,8132,0
+COWG.US,D,20231213,000000,23.29,23.55,23.1472,23.5302,23743,0
+COWG.US,D,20231214,000000,23.76,23.86,23.5299,23.6571,27887,0
+COWG.US,D,20231215,000000,23.66,23.79,23.66,23.7142,42203,0
+COWG.US,D,20231218,000000,23.8108,23.9,23.7901,23.85,22190,0
+COWG.US,D,20231219,000000,23.925,24.02,23.925,24.0082,42720,0
+COWG.US,D,20231220,000000,24.07,24.1395,23.66,23.66,43603,0
+COWG.US,D,20231221,000000,23.85,23.92,23.75,23.92,20508,0
+COWG.US,D,20231222,000000,23.98,24.3559,23.88,23.93,78673,0
+COWG.US,D,20231226,000000,23.95,24.11,23.95,24.07,254048,0
+COWG.US,D,20231227,000000,24.06,24.06,23.9201,23.9976,89091,0
+COWG.US,D,20231228,000000,24.02,24.11,23.96,23.9667,126881,0
+COWG.US,D,20231229,000000,24.06,24.06,23.7895,23.84,62072,0
+COWG.US,D,20240102,000000,23.5791,23.5791,23.3999,23.5003,52809,0
+COWG.US,D,20240103,000000,23.2701,23.35,23.23,23.25,20601,0
+COWG.US,D,20240104,000000,23.246,23.26,23.1334,23.1334,28579,0
+COWG.US,D,20240105,000000,23.18,23.29,23.15,23.19,49962,0
+COWG.US,D,20240108,000000,23.24,23.59,23.2104,23.59,28148,0
+COWG.US,D,20240109,000000,23.475,23.6398,23.4401,23.59,9443,0
+COWG.US,D,20240110,000000,23.62,23.74,23.6,23.73,6879,0
+COWG.US,D,20240111,000000,23.85,23.85,23.6001,23.82,7886,0
+COWG.US,D,20240112,000000,23.92,23.94,23.8201,23.88,11169,0
+COWG.US,D,20240116,000000,23.8,23.88,23.705,23.78,7154,0
+COWG.US,D,20240117,000000,23.57,23.65,23.4999,23.64,7592,0
+COWG.US,D,20240118,000000,23.81,23.92,23.73,23.9,14465,0
+COWG.US,D,20240119,000000,24.07,24.25,24.03,24.24,15777,0
+COWG.US,D,20240122,000000,24.4819,24.54,24.4099,24.46,17094,0
+COWG.US,D,20240123,000000,24.59,24.59,24.4,24.5114,30453,0
+COWG.US,D,20240124,000000,24.8,24.8,24.485,24.5017,26245,0
+COWG.US,D,20240125,000000,24.74,24.74,24.4401,24.57,19044,0
+COWG.US,D,20240126,000000,24.53,24.55,24.4082,24.45,12925,0
+COWG.US,D,20240129,000000,24.57,24.77,24.49,24.76,12905,0
+COWG.US,D,20240130,000000,24.72,24.76,24.6296,24.67,10677,0
+COWG.US,D,20240131,000000,24.55,24.55,24.2,24.2,12027,0
+COWG.US,D,20240201,000000,24.3,24.46,24.295,24.4357,19298,0
+COWG.US,D,20240202,000000,24.4889,24.71,24.4032,24.66,27050,0
+COWG.US,D,20240205,000000,24.7,24.7,24.42,24.53,6946,0
+COWG.US,D,20240206,000000,24.66,24.66,24.4,24.4809,24665,0
+COWG.US,D,20240207,000000,24.66,24.84,24.64,24.79,6283,0
+COWG.US,D,20240208,000000,24.77,24.99,24.77,24.97,15402,0
+COWG.US,D,20240209,000000,25.11,25.25,25.026,25.19,28842,0
+COWG.US,D,20240212,000000,25.14,25.295,25.14,25.16,17993,0
+COWG.US,D,20240213,000000,24.67,24.9,24.585,24.73,47163,0
+COWG.US,D,20240214,000000,24.96,25.05,24.88,25.05,14654,0
+COWG.US,D,20240215,000000,25.34,25.43,25.3,25.41,17877,0
+COWG.US,D,20240216,000000,25.41,25.44,25.18,25.21,21572,0
+COWG.US,D,20240220,000000,25.06,25.06,24.8051,24.92,12333,0
+COWG.US,D,20240221,000000,24.55,24.71,24.5399,24.71,190998,0
+COWG.US,D,20240222,000000,25.08,25.32,25.08,25.2536,21312,0
+COWG.US,D,20240223,000000,25.38,25.39,25.2399,25.2981,44798,0
+COWG.US,D,20240226,000000,25.42,25.5,25.29,25.361,31054,0
+COWG.US,D,20240227,000000,25.41,25.45,25.3399,25.4,29310,0
+COWG.US,D,20240228,000000,25.3076,25.36,25.2975,25.3,21884,0
+COWG.US,D,20240229,000000,25.42,25.45,25.2662,25.38,55844,0
+COWG.US,D,20240301,000000,25.54,25.77,25.41,25.74,35408,0
+COWG.US,D,20240304,000000,25.85,25.85,25.65,25.65,954826,0
+COWG.US,D,20240305,000000,25.53,25.53,25.09,25.21,30047,0
+COWG.US,D,20240306,000000,25.73,25.73,25.4367,25.5,37043,0
+COWG.US,D,20240307,000000,25.7,25.88,25.6122,25.83,24100,0
+COWG.US,D,20240308,000000,26.46,26.46,25.61,25.61,25641,0
+COWG.US,D,20240311,000000,25.5,25.56,25.4399,25.54,84240,0
+COWG.US,D,20240312,000000,25.7,25.82,25.5499,25.82,22184,0
+COWG.US,D,20240313,000000,25.88,25.88,25.69,25.74,21107,0
+COWG.US,D,20240314,000000,25.9,25.9,25.5292,25.61,24240,0
+COWG.US,D,20240315,000000,25.53,25.53,25.2899,25.33,60897,0
+COWG.US,D,20240318,000000,25.67,25.67,25.4645,25.51,55125,0
+COWG.US,D,20240319,000000,25.49,25.599,25.256,25.59,20437,0
+COWG.US,D,20240320,000000,25.7,25.95,25.5772,25.92,90625,0
+COWG.US,D,20240321,000000,26.26,26.3057,26.1,26.15,98186,0
+COWG.US,D,20240322,000000,26.22,26.22,25.9633,26.07,72695,0
+COWG.US,D,20240325,000000,26.04,26.05,25.93,25.98,29737,0
+COWG.US,D,20240326,000000,26.15,26.15,25.97,25.97,38365,0
+COWG.US,D,20240327,000000,26.21,26.21,25.7801,26.01,25125,0
+COWG.US,D,20240328,000000,26.04,26.1,25.9809,26,43329,0
+COWG.US,D,20240401,000000,25.99,26.109,25.89,25.96,137543,0
+COWG.US,D,20240402,000000,25.73,25.77,25.5476,25.76,15206,0
+COWG.US,D,20240403,000000,25.76,25.96,25.6701,25.85,10521,0
+COWG.US,D,20240404,000000,26.06,26.11,25.47,25.47,58772,0
+COWG.US,D,20240405,000000,25.72,25.88,25.5265,25.78,34309,0
+COWG.US,D,20240408,000000,25.7367,25.9,25.7367,25.88,30155,0
+COWG.US,D,20240409,000000,26.42,26.42,25.7399,25.95,39239,0
+COWG.US,D,20240410,000000,25.7,25.7,25.5,25.61,22667,0
+COWG.US,D,20240411,000000,25.7,25.92,25.565,25.87,69757,0
+COWG.US,D,20240412,000000,25.67,25.68,25.305,25.36,31809,0
+COWG.US,D,20240415,000000,25.59,25.59,24.8499,24.9,19568,0
+COWG.US,D,20240416,000000,24.96,25.03,24.76,24.93,19417,0
+COWG.US,D,20240417,000000,25.14,25.14,24.625,24.66,32125,0
+COWG.US,D,20240418,000000,24.5344,24.84,24.51,24.56,23028,0
+COWG.US,D,20240419,000000,24.15,24.15,24.12,24.15,13031,0
+COWG.US,D,20240422,000000,24.39,24.55,24.17,24.42,22633,0
+COWG.US,D,20240423,000000,24.49,24.8901,24.49,24.85,27568,0
+COWG.US,D,20240424,000000,25,25.0899,24.73,24.87,22654,0
+COWG.US,D,20240425,000000,24.4574,24.85,24.44,24.8,23971,0
+COWG.US,D,20240426,000000,24.9,25.18,24.9,25.06,20746,0
+COWG.US,D,20240429,000000,25.07,25.17,25.03,25.13,15146,0
+COWG.US,D,20240430,000000,25.04,25.04,24.58,24.58,31859,0
+COWG.US,D,20240501,000000,24.61,24.98,24.45,24.51,53474,0
+COWG.US,D,20240502,000000,24.76,24.9,24.563,24.86,85454,0
+COWG.US,D,20240503,000000,25.19,25.2899,25.0682,25.2,34558,0
+COWG.US,D,20240506,000000,25.38,25.6,25.38,25.6,82143,0
+COWG.US,D,20240507,000000,25.48,25.53,25.39,25.39,30594,0
+COWG.US,D,20240508,000000,25.29,25.38,25.225,25.36,28133,0
+COWG.US,D,20240509,000000,25.457,25.57,25.411,25.53,41086,0
+COWG.US,D,20240510,000000,25.66,25.8,25.6487,25.7,91907,0
+COWG.US,D,20240513,000000,25.78,25.78,25.64,25.67,20008,0
+COWG.US,D,20240514,000000,25.6,25.906,25.6,25.875,68454,0
+COWG.US,D,20240515,000000,26.1,26.38,26.06,26.38,125053,0
+COWG.US,D,20240516,000000,26.35,26.41,26.28,26.28,30415,0
+COWG.US,D,20240517,000000,26.3,26.41,26.2534,26.37,33489,0
+COWG.US,D,20240520,000000,26.35,26.61,26.35,26.61,29008,0
+COWG.US,D,20240521,000000,26.47,26.47,26.37,26.44,29768,0
+COWG.US,D,20240522,000000,26.44,26.4786,26.26,26.3426,20801,0
+COWG.US,D,20240523,000000,26.61,26.61,26.1,26.18,32680,0
+COWG.US,D,20240524,000000,26.28,26.5,26.22,26.45,28934,0
+COWG.US,D,20240528,000000,26.55,26.55,26.3265,26.43,110766,0
+COWG.US,D,20240529,000000,26.2,26.3261,26.2,26.25,19705,0
+COWG.US,D,20240530,000000,26.12,26.12,25.765,25.78,44480,0
+COWG.US,D,20240531,000000,25.94,25.94,25.44,25.91,31519,0
+COWG.US,D,20240603,000000,26.01,26.01,25.64,25.83,12067,0
+COWG.US,D,20240604,000000,25.77,25.86,25.67,25.79,27195,0
+COWG.US,D,20240605,000000,26.08,26.44,26.004,26.44,56384,0
+COWG.US,D,20240606,000000,26.44,26.4993,26.39,26.39,18904,0
+COWG.US,D,20240607,000000,26.35,26.4023,26.27,26.31,23203,0
+COWG.US,D,20240610,000000,26.38,26.62,26.3,26.6,45049,0
+COWG.US,D,20240611,000000,26.53,26.697,26.415,26.66,178043,0
+COWG.US,D,20240612,000000,27.02,27.05,26.8775,26.98,32586,0
+COWG.US,D,20240613,000000,27.06,27.1,26.785,26.92,41820,0
+COWG.US,D,20240614,000000,26.86,26.95,26.78,26.912,39018,0
+COWG.US,D,20240617,000000,26.92,27.25,26.86,27.19,46244,0
+COWG.US,D,20240618,000000,27.22,27.33,27.22,27.31,58237,0
+COWG.US,D,20240620,000000,27.42,27.42,27.02,27.09,35491,0
+COWG.US,D,20240621,000000,27.06,27.08,26.8603,27.05,33759,0
+COWG.US,D,20240624,000000,26.98,26.98,26.81,26.81,40572,0
+COWG.US,D,20240625,000000,26.93,27.04,26.915,27.04,27771,0
+COWG.US,D,20240626,000000,26.98,27.06,26.8601,26.96,213686,0
+COWG.US,D,20240627,000000,27.01,27.15,27.01,27.15,83405,0
+COWG.US,D,20240628,000000,27.24,27.41,27.09,27.15,52053,0
+COWG.US,D,20240701,000000,27.28,27.28,27.03,27.14,73742,0
+COWG.US,D,20240702,000000,27.14,27.23,27.05,27.2,71895,0
+COWG.US,D,20240703,000000,27.22,27.38,27.22,27.38,104352,0
+COWG.US,D,20240705,000000,27.44,27.47,27.395,27.47,37593,0
+COWG.US,D,20240708,000000,27.53,27.5499,27.43,27.4916,89577,0
+COWG.US,D,20240709,000000,27.6,27.6,27.3752,27.42,86794,0
+COWG.US,D,20240710,000000,27.54,27.58,27.28,27.57,112260,0
+COWG.US,D,20240711,000000,27.74,27.74,27.38,27.4,89296,0
+COWG.US,D,20240712,000000,27.51,27.889,27.43,27.71,75603,0
+COWG.US,D,20240715,000000,27.8,28.04,27.731,27.85,38709,0
+COWG.US,D,20240716,000000,27.98,28.09,27.86,28.09,115703,0
+COWG.US,D,20240717,000000,27.73,27.73,27.27,27.27,65556,0
+COWG.US,D,20240718,000000,27.42,27.5196,26.96,27.12,40384,0
+COWG.US,D,20240719,000000,27.08,27.1262,26.87,26.92,21303,0
+COWG.US,D,20240722,000000,27.19,27.41,27.06,27.4,42226,0
+COWG.US,D,20240723,000000,27.3,27.39,27.2052,27.21,53670,0
+COWG.US,D,20240724,000000,27.03,27.03,26.39,26.41,64056,0
+COWG.US,D,20240725,000000,26.46,26.8165,26.3036,26.39,71197,0
+COWG.US,D,20240726,000000,26.8,26.85,26.6369,26.77,19996,0
+COWG.US,D,20240729,000000,26.94,26.9605,26.74,26.76,27626,0
+COWG.US,D,20240730,000000,26.83,26.87,26.28,26.44,61517,0
+COWG.US,D,20240731,000000,26.86,27.1299,26.795,27,55242,0
+COWG.US,D,20240801,000000,27.03,27.1269,26.1306,26.34,68710,0
+COWG.US,D,20240802,000000,25.85,25.85,25.34,25.59,62161,0
+COWG.US,D,20240805,000000,24.55,25.3292,24.31,24.97,99747,0
+COWG.US,D,20240806,000000,25.22,25.6755,25.0301,25.31,45357,0
+COWG.US,D,20240807,000000,25.83,25.83,25.03,25.06,33863,0
+COWG.US,D,20240808,000000,25.44,26.03,25.295,26.03,58191,0
+COWG.US,D,20240809,000000,26.17,26.26,25.95,26.24,83011,0
+COWG.US,D,20240812,000000,26.4,26.4,26.08,26.17,76256,0
+COWG.US,D,20240813,000000,26.36,26.78,26.2901,26.78,33991,0
+COWG.US,D,20240814,000000,26.88,26.9938,26.7197,26.89,37864,0
+COWG.US,D,20240815,000000,27.24,27.46,27.2326,27.45,43320,0
+COWG.US,D,20240816,000000,27.36,27.48,27.26,27.48,64421,0
+COWG.US,D,20240819,000000,27.5,27.81,27.42,27.81,34705,0
+COWG.US,D,20240820,000000,27.79,27.8483,27.5499,27.64,33270,0
+COWG.US,D,20240821,000000,27.75,27.95,27.7,27.95,25840,0
+COWG.US,D,20240822,000000,28.05,28.06,27.58,27.6,47232,0
+COWG.US,D,20240823,000000,27.85,28,27.79,27.98,30828,0
+COWG.US,D,20240826,000000,28.03,28.03,27.7494,27.77,31444,0
+COWG.US,D,20240827,000000,27.68,27.9,27.5727,27.9,50319,0
+COWG.US,D,20240828,000000,27.79,27.82,27.5299,27.65,41296,0
+COWG.US,D,20240829,000000,27.71,28.0198,27.6499,27.68,62080,0
+COWG.US,D,20240830,000000,27.92,27.95,27.578,27.91,30643,0
+COWG.US,D,20240903,000000,27.73,27.73,26.86,26.95,67311,0
+COWG.US,D,20240904,000000,26.79,27.0289,26.7,26.87,52090,0
+COWG.US,D,20240905,000000,26.81,26.91,26.62,26.76,64258,0
+COWG.US,D,20240906,000000,26.78,26.86,26.14,26.23,42448,0
+COWG.US,D,20240909,000000,26.45,26.62,26.3785,26.5,22504,0
+COWG.US,D,20240910,000000,26.61,26.61,26.295,26.56,37081,0
+COWG.US,D,20240911,000000,26.59,27.15,26.255,27.12,37227,0
+COWG.US,D,20240912,000000,27.15,27.5,27.105,27.41,59048,0
+COWG.US,D,20240913,000000,27.51,27.7727,27.51,27.75,201791,0
+COWG.US,D,20240916,000000,27.74,27.91,27.69,27.9,107857,0
+COWG.US,D,20240917,000000,28.07,28.21,27.91,28.04,83316,0
+COWG.US,D,20240918,000000,28.1,28.335,27.8724,27.96,91548,0
+COWG.US,D,20240919,000000,28.61,28.68,28.36,28.52,103611,0
+COWG.US,D,20240920,000000,28.42,28.46,28.2273,28.46,34277,0
+COWG.US,D,20240923,000000,28.54,28.63,28.5,28.63,41306,0
+COWG.US,D,20240924,000000,28.73,28.73,28.515,28.7,89151,0
+COWG.US,D,20240925,000000,28.67,28.7,28.4807,28.56,65978,0
+COWG.US,D,20240926,000000,28.83,28.83,28.45,28.62,283717,0
+COWG.US,D,20240927,000000,28.71,28.7127,28.52,28.57,27797,0
+COWG.US,D,20240930,000000,28.56,28.73,28.4539,28.73,76806,0
+COWG.US,D,20241001,000000,28.73,28.73,28.32,28.48,91105,0
+COWG.US,D,20241002,000000,28.49,28.72,28.35,28.71,36872,0
+COWG.US,D,20241003,000000,28.61,28.8085,28.6,28.78,75676,0
+COWG.US,D,20241004,000000,29.1,29.1,28.85,29.07,45712,0
+COWG.US,D,20241007,000000,28.99,29.05,28.82,28.89,45650,0
+COWG.US,D,20241008,000000,29,29.1799,28.89,29.17,45448,0
+COWG.US,D,20241009,000000,29.17,29.49,29.125,29.48,84474,0
+COWG.US,D,20241010,000000,29.36,29.4573,29.29,29.44,141738,0
+COWG.US,D,20241011,000000,29.45,29.76,29.45,29.73,44811,0
+COWG.US,D,20241014,000000,29.8,29.9485,29.8,29.92,46808,0
+COWG.US,D,20241015,000000,29.94,29.94,29.5452,29.6,64164,0
+COWG.US,D,20241016,000000,29.73,29.77,29.522,29.7,81879,0
+COWG.US,D,20241017,000000,29.94,29.94,29.7436,29.75,91328,0
+COWG.US,D,20241018,000000,29.89,29.89,29.75,29.8,96466,0
+COWG.US,D,20241021,000000,29.83,29.96,29.65,29.85,73861,0
+COWG.US,D,20241022,000000,29.76,29.91,29.7301,29.87,56588,0
+COWG.US,D,20241023,000000,29.77,29.79,29.33,29.53,119318,0
+COWG.US,D,20241024,000000,29.68,29.7,29.475,29.54,87563,0
+COWG.US,D,20241025,000000,29.74,29.86,29.58,29.62,124426,0
+COWG.US,D,20241028,000000,29.72,29.74,29.66,29.67,67847,0
+COWG.US,D,20241029,000000,29.68,29.98,29.6,29.98,103726,0
+COWG.US,D,20241030,000000,29.99,30.18,29.93,30.06,87699,0
+COWG.US,D,20241031,000000,29.94,29.94,29.615,29.69,88267,0
+COWG.US,D,20241101,000000,29.83,30,29.72,29.77,95664,0
+COWG.US,D,20241104,000000,29.8,30.011361,29.7114,29.81,68542,0
+COWG.US,D,20241105,000000,29.86,30.25,29.86,30.25,149021,0
+COWG.US,D,20241106,000000,31.06,31.06,30.6991,30.96,551679,0
+COWG.US,D,20241107,000000,31.49,31.8699,31.49,31.85,285629,0
+COWG.US,D,20241108,000000,32.11,32.76,32.025,32.74,296516,0
+COWG.US,D,20241111,000000,32.79,32.9099,32.505,32.88,252278,0
+COWG.US,D,20241112,000000,32.77,32.91,32.677881,32.84,215495,0
+COWG.US,D,20241113,000000,32.88,32.88,32.4451,32.49,515026,0
+COWG.US,D,20241114,000000,32.54,32.59,32.24,32.28,606573,0
+COWG.US,D,20241115,000000,32.11,32.11,31.775,31.91,294139,0
+COWG.US,D,20241118,000000,32.01,32.2631,31.84,32.14,525212,0
+COWG.US,D,20241119,000000,32,32.505,31.946,32.5,243239,0
+COWG.US,D,20241120,000000,32.63,32.63,32.2635,32.63,604306,0
+COWG.US,D,20241121,000000,32.9,33.15,32.6098,33.05,422852,0
+COWG.US,D,20241122,000000,33.17,33.69,33.095,33.66,402022,0
+COWG.US,D,20241125,000000,33.97,34.0189,33.42,33.52,300869,0
+COWG.US,D,20241126,000000,33.65,33.71,33.51,33.66,225454,0
+COWG.US,D,20241127,000000,33.65,33.65,33.175,33.5,305587,0
+COWG.US,D,20241129,000000,33.67,33.8999,33.59,33.61,73637,0
+COWG.US,D,20241202,000000,33.7,33.7,33.4815,33.61,203180,0
+COWG.US,D,20241203,000000,33.56,33.98,33.56,33.97,417837,0
+COWG.US,D,20241204,000000,34.32,34.32,33.92,34.1,387613,0
+COWG.US,D,20241205,000000,34.15,34.32,34.01,34.08,320038,0
+COWG.US,D,20241206,000000,34.43,34.58,34.1901,34.47,321533,0
+COWG.US,D,20241209,000000,34.36,34.36,33.535,33.61,256387,0
+COWG.US,D,20241210,000000,33.59,33.66,33.06,33.13,276089,0
+COWG.US,D,20241211,000000,33.44,33.51,33.2355,33.47,186368,0
+COWG.US,D,20241212,000000,33.35,33.4399,33.165,33.26,454237,0
+COWG.US,D,20241213,000000,33.48,33.5,33.1048,33.28,324198,0
+COWG.US,D,20241216,000000,33.37,33.76,33.335,33.68,266957,0
+COWG.US,D,20241217,000000,33.53,33.53,33.1027,33.33,360618,0
+COWG.US,D,20241218,000000,33.45,33.45,31.91,32,246309,0
+COWG.US,D,20241219,000000,32.35,32.55,32.1,32.19,537477,0
+COWG.US,D,20241220,000000,32.02,33,32,32.88,188761,0
+COWG.US,D,20241223,000000,32.88,32.94,32.5,32.93,258075,0
+COWG.US,D,20241224,000000,33.01,33.2,32.91,33.2,96716,0
+COWG.US,D,20241226,000000,33.11,33.24,33.03,33.19,126466,0
+COWG.US,D,20241227,000000,32.97,33.02,32.41,32.69,205068,0
+COWG.US,D,20241230,000000,32.34,32.4486,32,32.23,270099,0
+COWG.US,D,20241231,000000,32.33,32.38,31.93,32.04,576060,0
+COWG.US,D,20250102,000000,32.35,32.5199,31.9755,32.29,274100,0
+COWG.US,D,20250103,000000,32.44,32.8299,32.42,32.8,229584,0
+COWG.US,D,20250106,000000,33.15,33.16,32.79,32.92,411889,0
+COWG.US,D,20250107,000000,33.08,33.08,32.265,32.41,791811,0
+COWG.US,D,20250108,000000,32.37,32.5232,32.07,32.49,401678,0
+COWG.US,D,20250110,000000,32.31,32.31,31.8762,31.98,384689,0
+COWG.US,D,20250113,000000,31.75,31.9316,31.61,31.93,311234,0
+COWG.US,D,20250114,000000,32.2,32.47,32.0701,32.32,468980,0
+COWG.US,D,20250115,000000,32.85,33.035,32.75,32.87,427991,0
+COWG.US,D,20250116,000000,33,33.3094,32.9039,33.06,343218,0
+COWG.US,D,20250117,000000,33.42,33.42,33.11,33.25,754993,0
+COWG.US,D,20250121,000000,33.53,33.6697,33.245,33.59,378986,0
+COWG.US,D,20250122,000000,33.81,33.96,33.74,33.85,405036,0
+COWG.US,D,20250123,000000,33.71,33.97,33.565,33.97,919114,0
+COWG.US,D,20250124,000000,34.05,34.1496,33.8,33.88,385699,0
+COWG.US,D,20250127,000000,33.14,33.4291,32.77,33.04,478968,0
+COWG.US,D,20250128,000000,33.18,33.84,32.985,33.76,423839,0
+COWG.US,D,20250129,000000,33.77,33.77,33.3801,33.6,377091,0
+COWG.US,D,20250130,000000,33.81,33.95,33.64,33.83,1186389,0
+COWG.US,D,20250131,000000,34.16,34.37,33.785,33.88,368423,0
+COWG.US,D,20250203,000000,33.31,34.04,33.195,33.88,1274436,0
+COWG.US,D,20250204,000000,34.26,34.5395,34.185,34.52,754130,0
+COWG.US,D,20250205,000000,34.56,34.85,34.43,34.85,668046,0
+COWG.US,D,20250206,000000,34.94,34.94,34.54,34.87,619340,0
+COWG.US,D,20250207,000000,35.37,35.65,34.93,34.97,853502,0
+COWG.US,D,20250210,000000,35.29,35.4083,34.9572,35.32,648982,0
+COWG.US,D,20250211,000000,35.1104,35.12,34.6501,34.8,860617,0
+COWG.US,D,20250212,000000,34.49,34.9199,34.34,34.89,833967,0
+COWG.US,D,20250213,000000,35.38,35.63,35.1497,35.62,977217,0
+COWG.US,D,20250214,000000,35.65,35.65,35.41,35.57,1019092,0
+COWG.US,D,20250218,000000,35.755,35.87,35.5523,35.87,1060098,0
+COWG.US,D,20250219,000000,35.82,35.82,35.42,35.52,714924,0
+COWG.US,D,20250220,000000,35.47,35.47,34.57,35.05,1197124,0
+COWG.US,D,20250221,000000,35.16,35.16,33.92,33.97,515040,0
+COWG.US,D,20250224,000000,34,34.01,33.25,33.65,753279,0
+COWG.US,D,20250225,000000,33.55,33.55,32.8,33.27,626350,0
+COWG.US,D,20250226,000000,33.36,33.78,33.22,33.42,594301,0
+COWG.US,D,20250227,000000,33.69,33.735,32.76,32.79,637237,0
+COWG.US,D,20250228,000000,32.53,33.05,32.33,33.05,1008715,0
+COWG.US,D,20250303,000000,33.4,33.47,32.2229,32.46,830359,0
+COWG.US,D,20250304,000000,32.205,32.9082,31.62,32.36,1217259,0
+COWG.US,D,20250305,000000,32.37,32.72,32.0124,32.71,519599,0
+COWG.US,D,20250306,000000,32.2,32.3999,31.35,31.47,1099708,0
+COWG.US,D,20250307,000000,31.45,31.92,30.9101,31.88,986810,0
+COWG.US,D,20250310,000000,31.36,31.37,30.4006,30.72,818270,0
+COWG.US,D,20250311,000000,30.75,31.19,30.44,30.75,637272,0
+COWG.US,D,20250312,000000,31.4,31.58,30.78,31.16,631974,0
+COWG.US,D,20250313,000000,31.01,31.01,30.21,30.38,831259,0
+COWG.US,D,20250314,000000,30.8,31.37,30.7701,31.34,555649,0
+COWG.US,D,20250317,000000,31.42,32.01,31.34,31.8,785006,0
+COWG.US,D,20250318,000000,31.69,31.69,31.207,31.39,549898,0
+COWG.US,D,20250319,000000,31.51,32.135,31.4,31.89,480338,0
+COWG.US,D,20250320,000000,31.7,32.12,31.63,31.81,502034,0
+COWG.US,D,20250321,000000,31.4,31.79,31.3,31.79,374173,0
+COWG.US,D,20250324,000000,32.29,32.67,32.25,32.64,649058,0
+COWG.US,D,20250325,000000,32.74,32.87,32.61,32.72,761399,0
+COWG.US,D,20250326,000000,32.74,32.74,31.9399,32.09,1129357,0
+COWG.US,D,20250327,000000,32,32.06,31.45,31.48,805971,0
+COWG.US,D,20250328,000000,31.52,31.52,30.73,30.87,576656,0
+COWG.US,D,20250331,000000,30.38,30.85,29.965,30.79,678959,0
+COWG.US,D,20250401,000000,30.76,31.11,30.38,31.07,803656,0
+COWG.US,D,20250402,000000,30.69,31.65,30.6487,31.48,619027,0
+COWG.US,D,20250403,000000,30.17,30.36,29.56,29.69,1106949,0
+COWG.US,D,20250404,000000,28.79,28.8,27.435,27.61,1491302,0
+COWG.US,D,20250407,000000,26.48,29,26.2,27.85,1068999,0
+COWG.US,D,20250408,000000,28.92,29.016652,26.94,27.4,1567245,0
+COWG.US,D,20250409,000000,27.24,30.335,26.963185,30.21,1577115,0
+COWG.US,D,20250410,000000,29.58,29.58,28.141595,28.97,1002481,0
+COWG.US,D,20250411,000000,28.98,29.4221,28.4842,29.34,541621,0
+COWG.US,D,20250414,000000,29.97,30.108,29.2464,29.55,354794,0
+COWG.US,D,20250415,000000,29.64,29.93,29.624,29.87,361520,0
+COWG.US,D,20250416,000000,29.53,29.82,28.92,29.33,376510,0
+COWG.US,D,20250417,000000,29.55,29.55,29.14,29.35,888477,0
+COWG.US,D,20250421,000000,29.09,29.13,28.16,28.5,647022,0
+COWG.US,D,20250422,000000,28.87,29.35,28.7085,29.18,368255,0
+COWG.US,D,20250423,000000,30.14,30.59,29.85,30,621917,0
+COWG.US,D,20250424,000000,30.2,31.09,30.09,31.01,496372,0
+COWG.US,D,20250425,000000,31.01,31.37,30.93,31.37,676453,0
+COWG.US,D,20250428,000000,31.49,31.625,31.1366,31.55,338611,0
+COWG.US,D,20250429,000000,31.48,31.889,31.471,31.78,961906,0
+COWG.US,D,20250430,000000,31.1,31.8,30.91,31.75,575104,0
+COWG.US,D,20250501,000000,32.16,32.3644,31.8798,31.96,588524,0
+COWG.US,D,20250502,000000,32.38,32.86,32.36,32.78,401141,0
+COWG.US,D,20250505,000000,32.58,33.01,32.512,32.81,381485,0
+COWG.US,D,20250506,000000,32.36,32.541533,32.05,32.31,411708,0
+COWG.US,D,20250507,000000,32.24,32.6,32.11,32.54,309167,0
+COWG.US,D,20250508,000000,32.83,33.17,32.65,32.9,478944,0
+COWG.US,D,20250509,000000,33.13,33.198,32.78,32.99,428299,0
+COWG.US,D,20250512,000000,34.2,34.2,33.645,34.15,600270,0
+COWG.US,D,20250513,000000,34.195,34.9684,34.15,34.79,570158,0
+COWG.US,D,20250514,000000,34.96,35.14,34.6815,34.82,715440,0
+COWG.US,D,20250515,000000,34.75,34.99,34.47,34.87,947242,0
+COWG.US,D,20250516,000000,34.88,34.99,34.64,34.99,441935,0
+COWG.US,D,20250519,000000,34.56,34.95,34.51,34.91,444756,0
+COWG.US,D,20250520,000000,34.86,34.9,34.6021,34.76,868952,0
+COWG.US,D,20250521,000000,34.54,34.73,33.97,34.07,637448,0
+COWG.US,D,20250522,000000,34.09,34.3362,33.96,34.05,559138,0
+COWG.US,D,20250523,000000,33.62,34.1558,33.58,34.01,1517578,0
+COWG.US,D,20250527,000000,34.57,34.6499,34.2884,34.62,652426,0
+COWG.US,D,20250528,000000,34.66,34.7,34.39,34.43,1660237,0
+COWG.US,D,20250529,000000,34.789,34.8,34.131672,34.3,727291,0
+COWG.US,D,20250530,000000,34.24,34.5,33.837,34.46,405328,0
+COWG.US,D,20250602,000000,34.45,34.75,34.16,34.75,1291914,0
+COWG.US,D,20250603,000000,34.8,35.06,34.645,35.05,726241,0
+COWG.US,D,20250604,000000,35.08,35.238,34.935,35.11,1147539,0
+COWG.US,D,20250605,000000,35.25,35.44,34.83,35,826894,0
+COWG.US,D,20250606,000000,35.25,35.31,35.09,35.19,584283,0
+COWG.US,D,20250609,000000,35.25,35.25,34.94,35.04,1526105,0
+COWG.US,D,20250610,000000,35.15,35.1907,34.71,34.97,1129703,0
+COWG.US,D,20250611,000000,35.07,35.2099,34.82,34.89,645069,0
+COWG.US,D,20250612,000000,34.87,34.99,34.785,34.92,804363,0
+COWG.US,D,20250613,000000,34.62,34.87,34.37,34.45,954552,0
+COWG.US,D,20250616,000000,34.75,35.08,34.75,34.9,580744,0
+COWG.US,D,20250617,000000,34.76,34.871526,34.53,34.61,426608,0
+COWG.US,D,20250618,000000,34.71,34.78,34.39,34.56,808427,0
+COWG.US,D,20250620,000000,34.79,34.79,34.12,34.22,494937,0
+COWG.US,D,20250623,000000,34.35,34.48,34.07,34.46,609557,0
+COWG.US,D,20250624,000000,34.71,34.855772,34.56,34.83,1110873,0
+COWG.US,D,20250625,000000,34.89,34.89,34.51,34.56,911535,0
+COWG.US,D,20250626,000000,34.74,34.88,34.58,34.85,497888,0
+COWG.US,D,20250627,000000,34.92,35.0195,34.68,34.81,557524,0
+COWG.US,D,20250630,000000,34.99,35.1399,34.936,35.11,660341,0
+COWG.US,D,20250701,000000,35.06,35.095,34.7,34.93,911865,0
+COWG.US,D,20250702,000000,34.88,35.02,34.7593,35.02,800159,0
+COWG.US,D,20250703,000000,35.23,35.5,35.181,35.45,656393,0
+COWG.US,D,20250707,000000,35.23,35.37,35.05,35.23,896427,0
+COWG.US,D,20250708,000000,35.33,35.33,35.065,35.19,804718,0
+COWG.US,D,20250709,000000,35.32,35.36,35.08,35.36,1182489,0
+COWG.US,D,20250710,000000,35.34,35.37,34.9,35.02,836234,0
+COWG.US,D,20250711,000000,34.9,34.9,34.555,34.58,740144,0
+COWG.US,D,20250714,000000,34.61,34.9358,34.58,34.9,617312,0
+COWG.US,D,20250715,000000,35.02,35.03,34.645,34.66,965394,0
+COWG.US,D,20250716,000000,34.75,34.75,34.3199,34.73,994406,0
+COWG.US,D,20250717,000000,34.76,34.98,34.7101,34.94,998227,0
+COWG.US,D,20250718,000000,35.14,35.14,34.895,35.04,739722,0
+COWG.US,D,20250721,000000,35.16,35.24,35.0001,35.03,943277,0
+COWG.US,D,20250722,000000,35.15,35.1859,34.91,35.13,889752,0
+COWG.US,D,20250723,000000,35.25,35.36,35.06,35.36,651620,0
+COWG.US,D,20250724,000000,35.35,35.38,35.2471,35.33,1346459,0
+COWG.US,D,20250725,000000,35.4,35.5758,35.34,35.51,458221,0
+COWG.US,D,20250728,000000,35.59,35.5957,35.39,35.46,648283,0
+COWG.US,D,20250729,000000,35.46,35.51,35.1,35.21,772236,0
+COWG.US,D,20250730,000000,35.29,35.3067,34.935,35.1,485253,0
+COWG.US,D,20250731,000000,35.25,35.34,34.815,34.89,694276,0
+COWG.US,D,20250801,000000,34.69,34.73,34.165,34.47,886879,0
+COWG.US,D,20250804,000000,34.78,35.12,34.75,35.12,397012,0
+COWG.US,D,20250805,000000,35.29,35.29,34.76,34.82,670350,0
+COWG.US,D,20250806,000000,34.95,35.15,34.8408,35.15,547690,0
+COWG.US,D,20250807,000000,35.5,35.5,34.6446,34.95,1017018,0
+COWG.US,D,20250808,000000,35.13,35.24,34.96,35.06,384484,0
+COWG.US,D,20250811,000000,35.02,35.18,34.655,34.73,407211,0
+COWG.US,D,20250812,000000,34.85,35.09,34.71,35.09,502018,0
+COWG.US,D,20250813,000000,35.24,35.39,35.07,35.39,701795,0
+COWG.US,D,20250814,000000,35.19,35.19,34.8459,35.02,1162464,0
+COWG.US,D,20250815,000000,35,35.075,34.92,35,388444,0
+COWG.US,D,20250818,000000,35.01,35.105,34.96,35.1,504859,0
+COWG.US,D,20250819,000000,35.12,35.12,34.65,34.72,705294,0
+COWG.US,D,20250820,000000,34.69,34.775,34.335,34.75,504567,0
+COWG.US,D,20250821,000000,34.62,34.725772,34.48,34.67,597334,0
+COWG.US,D,20250822,000000,34.79,35.37,34.78,35.24,861536,0
+COWG.US,D,20250825,000000,35.23,35.23,34.895,34.91,581126,0
+COWG.US,D,20250826,000000,34.94,35.0601,34.9,34.99,812363,0
+COWG.US,D,20250827,000000,35.1,35.185,35.045,35.12,841207,0
+COWG.US,D,20250828,000000,35.1,35.27,35.02,35.25,682533,0
+COWG.US,D,20250829,000000,35.23,35.2987,34.96,35.09,630829,0
+COWG.US,D,20250902,000000,34.73,34.92,34.6094,34.89,567676,0
+COWG.US,D,20250903,000000,34.84,34.9474,34.735,34.9,834012,0
+COWG.US,D,20250904,000000,34.8,35.0543,34.7,35.03,678803,0
+COWG.US,D,20250905,000000,35.38,35.5,35.03,35.37,663212,0
+COWG.US,D,20250908,000000,35.51,35.735,35.5,35.73,831938,0
+COWG.US,D,20250909,000000,35.78,35.8,35.57,35.74,835535,0
+COWG.US,D,20250910,000000,35.87,35.96,35.6401,35.77,715998,0
+COWG.US,D,20250911,000000,35.9,36.23,35.81,36.2,844897,0
+COWG.US,D,20250912,000000,36.18,36.23,35.9699,36,382734,0
+COWG.US,D,20250915,000000,36.03,36.1455,35.9927,36.1,599411,0
+COWG.US,D,20250916,000000,36.16,36.16,35.8835,35.98,507302,0
+COWG.US,D,20250917,000000,36.02,36.24,35.77,36.09,586685,0
+COWG.US,D,20250918,000000,36.34,36.6255,36.33,36.58,560729,0
+COWG.US,D,20250919,000000,36.64,36.69,36.42,36.64,605603,0
+COWG.US,D,20250922,000000,36.5,36.7,36.46,36.66,538321,0
+COWG.US,D,20250923,000000,36.69,36.6994,36.4192,36.52,650731,0
+COWG.US,D,20250924,000000,36.46,36.46,36.0647,36.15,577817,0
+COWG.US,D,20250925,000000,35.84,36,35.5794,35.94,675720,0
+COWG.US,D,20250926,000000,36.02,36.21,35.91,36.2,405158,0
+COWG.US,D,20250929,000000,36.58,36.6,36.31,36.34,570553,0
+COWG.US,D,20250930,000000,36.32,36.42,36.015,36.3,654062,0
+COWG.US,D,20251001,000000,36.15,36.5083,36.15,36.46,845652,0
+COWG.US,D,20251002,000000,36.74,36.8,36.45,36.76,510030,0
+COWG.US,D,20251003,000000,36.88,36.88,36.46,36.5,653777,0
+COWG.US,D,20251006,000000,36.94,37.1651,36.745,36.78,600483,0
+COWG.US,D,20251007,000000,36.91,36.91,36.165,36.35,758998,0
+COWG.US,D,20251008,000000,36.53,36.83,36.43,36.83,476541,0
+COWG.US,D,20251009,000000,36.83,36.83,36.42,36.63,549666,0
+COWG.US,D,20251010,000000,36.7,36.71,35.265,35.29,826757,0
+COWG.US,D,20251013,000000,35.99,35.9993,35.69,35.94,585464,0
+COWG.US,D,20251014,000000,35.32,35.91,35.15,35.64,547906,0
+COWG.US,D,20251015,000000,36.05,36.16,35.53,35.89,717732,0
+COWG.US,D,20251016,000000,36.14,36.2,35.54,35.79,835800,0
+COWG.US,D,20251017,000000,35.67,35.75,35.28,35.67,603214,0
+COWG.US,D,20251020,000000,35.93,36.12,35.875,36.02,543525,0
+COWG.US,D,20251021,000000,35.91,36.05,35.65,35.97,434515,0
+COWG.US,D,20251022,000000,35.95,36.01,35.285,35.68,925013,0
+COWG.US,D,20251023,000000,35.87,36.31,35.84,36.24,549036,0
+COWG.US,D,20251024,000000,36.51,36.6157,36.42,36.43,411341,0
+COWG.US,D,20251027,000000,36.72,36.79,36.63,36.72,764306,0
+COWG.US,D,20251028,000000,36.72,36.725,36.535,36.58,627527,0
+COWG.US,D,20251029,000000,36.7,36.72,36.2305,36.45,569783,0
+COWG.US,D,20251030,000000,36.32,36.65,36.21,36.26,1058722,0
+COWG.US,D,20251031,000000,36.51,36.76,36.32,36.56,864056,0
+COWG.US,D,20251103,000000,36.71,36.77,36.25,36.64,621129,0
+COWG.US,D,20251104,000000,36.02,36.13,35.63,35.67,671670,0
+COWG.US,D,20251105,000000,35.63,36.03,35.57,35.88,820654,0
+COWG.US,D,20251106,000000,35.85,35.8599,35.05,35.19,1300844,0
+COWG.US,D,20251107,000000,34.93,35.11,34.345,35.11,1282533,0
+COWG.US,D,20251110,000000,35.63,35.85546,35.395,35.77,1134983,0
+COWG.US,D,20251111,000000,35.69,35.76548,35.45,35.7,326526,0
+COWG.US,D,20251112,000000,35.86,35.86,35.4401,35.57,1254988,0
+COWG.US,D,20251113,000000,35.4,35.4,34.6235,34.73,1760468,0
+COWG.US,D,20251114,000000,34.14,35.01,34.09,34.65,1159971,0
+COWG.US,D,20251117,000000,34.55,34.75,33.89,34.11,1016216,0
+COWG.US,D,20251118,000000,33.92,34.1635,33.61,33.87,683863,0
+COWG.US,D,20251119,000000,33.94,34.25,33.685,33.94,840269,0
+COWG.US,D,20251120,000000,34.54,34.625512,33.055,33.14,811008,0
+COWG.US,D,20251121,000000,33.15,33.7645,32.77,33.47,1011582,0
+COWG.US,D,20251124,000000,33.69,34.14,33.645,34.08,649737,0
+COWG.US,D,20251125,000000,34.06,34.61,33.9,34.55,418221,0
+COWG.US,D,20251126,000000,34.68,34.88,34.555,34.71,531266,0
+COWG.US,D,20251128,000000,34.89,35,34.79,35,198480,0
+COWG.US,D,20251201,000000,34.64,35.125,34.625,34.8566,567309,0
+COWG.US,D,20251202,000000,35.08,35.32,34.84,34.8571,762682,0
+COWG.US,D,20251203,000000,34.86,35.21,34.82,35.19,361592,0
+COWG.US,D,20251204,000000,35.18,35.35,35.03,35.28,529681,0
+COWG.US,D,20251205,000000,35.34,35.675,35.34,35.56,398150,0
+COWG.US,D,20251208,000000,35.71,35.75,35.52,35.59,443344,0
+COWG.US,D,20251209,000000,35.42,35.684542,35.42,35.5939,319900,0
+COWG.US,D,20251210,000000,35.63,35.95,35.47,35.79,836081,0
+COWG.US,D,20251211,000000,35.67,36.12,35.49,36.05,357918,0
+COWG.US,D,20251212,000000,36.04,36.04,35.115,35.22,604915,0
+COWG.US,D,20251215,000000,35.45,35.455,35.0045,35.0267,311053,0
+COWG.US,D,20251216,000000,34.89,35.115,34.72,34.9991,496329,0
+COWG.US,D,20251217,000000,35.13,35.285,34.6,34.61,389029,0
+COWG.US,D,20251218,000000,35.01,35.28,34.905,34.99,614784,0
+COWG.US,D,20251219,000000,35.06,35.735,35.06,35.63,587335,0
+COWG.US,D,20251222,000000,35.85,36.04,35.85,35.9594,456599,0
+COWG.US,D,20251223,000000,35.86,36,35.72,35.8892,377429,0
+COWG.US,D,20251224,000000,35.85,35.965,35.795,35.92,193896,0
+COWG.US,D,20251226,000000,36.02,36.02,35.84,35.93,202270,0
+COWG.US,D,20251229,000000,35.66,35.89,35.66,35.79,281897,0
+COWG.US,D,20251230,000000,35.75,35.75,35.585,35.5956,420403,0
+COWG.US,D,20251231,000000,35.55,35.55,35.195,35.21,231440,0
+COWG.US,D,20260102,000000,35.48,35.53,35.11,35.39,711715,0
+COWG.US,D,20260105,000000,35.72,35.825,35.62,35.7131,459056,0
+COWG.US,D,20260106,000000,35.82,36.3611,35.7926,36.34,485912,0
+COWG.US,D,20260107,000000,36.28,36.5499,36.145,36.45,724314,0
+COWG.US,D,20260108,000000,36.28,36.29,35.93,35.99,333023,0
+COWG.US,D,20260109,000000,36.12,36.365,36.06,36.25,432871,0
+COWG.US,D,20260112,000000,36.13,36.47,36.13,36.41,216222,0
+COWG.US,D,20260113,000000,36.51,36.57,36.315,36.4,343745,0
+COWG.US,D,20260114,000000,36.27,36.33,35.9658,36.19,486662,0
+COWG.US,D,20260115,000000,36.57,36.65,36.225,36.27,396297,0
+COWG.US,D,20260116,000000,36.37,36.395,36.05,36.14,616726,0
+COWG.US,D,20260120,000000,35.62,36.04,35.62,35.71,757002,0
+COWG.US,D,20260121,000000,35.84,36.185,35.6201,36,966006,0
+COWG.US,D,20260122,000000,36.43,36.43,36.15,36.22,901161,0
+COWG.US,D,20260123,000000,36.14,36.2699,35.98,36.17,554495,0
+COWG.US,D,20260126,000000,36.24,36.5901,36.2075,36.42,378622,0
+COWG.US,D,20260127,000000,36.545,36.63,36.4,36.62,398902,0
+COWG.US,D,20260128,000000,36.84,36.84,36.465,36.63,403036,0
+COWG.US,D,20260129,000000,36.69,36.69,35.72,36.27,651260,0
+COWG.US,D,20260130,000000,35.81,36.12,35.2121,35.32,751557,0
+COWG.US,D,20260202,000000,35.14,35.64,35.14,35.44,620780,0
+COWG.US,D,20260203,000000,35.67,35.67,34.47,34.82,746573,0
+COWG.US,D,20260204,000000,34.84,34.85,33.9645,34.41,804934,0
+COWG.US,D,20260205,000000,34.21,34.53,33.83,33.93,824885,0
+COWG.US,D,20260206,000000,34.41,35.1784,34.39,35.168,675056,0
+COWG.US,D,20260209,000000,35.13,35.615458,35.04,35.54,378499,0
+COWG.US,D,20260210,000000,35.48,35.505,35.23,35.28,380628,0
+COWG.US,D,20260211,000000,35.34,35.34,34.66,34.9974,893520,0
+COWG.US,D,20260212,000000,34.87,34.97,34.1,34.25,571761,0
+COWG.US,D,20260213,000000,34.33,35.05,34.32,34.81,1240472,0
+COWG.US,D,20260217,000000,34.63,34.76,34.175,34.63,396283,0
+COWG.US,D,20260218,000000,34.7535,35.075,34.535,34.95,321872,0

daily/us/nasdaq etfs/cows.us.txt ADDED Viewed

	@@ -0,0 +1,605 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWS.US,D,20230914,000000,25.34,25.4096,25.3015,25.4096,1243,0
+COWS.US,D,20230915,000000,25.31,25.31,25.06,25.0679,5288,0
+COWS.US,D,20230918,000000,25.21,25.21,25.0001,25.005,6241,0
+COWS.US,D,20230919,000000,25,25,24.9,24.9921,3413,0
+COWS.US,D,20230920,000000,25.175,25.18,24.7169,24.7169,2139,0
+COWS.US,D,20230921,000000,24.64,24.65,24.5557,24.5557,340,0
+COWS.US,D,20230922,000000,24.51,24.63,24.423,24.423,1308,0
+COWS.US,D,20230925,000000,24.52,24.7014,24.52,24.7014,1653,0
+COWS.US,D,20230926,000000,24.6112,24.6437,24.4144,24.4144,2507,0
+COWS.US,D,20230927,000000,24.6199,24.62,24.6187,24.6187,538,0
+COWS.US,D,20230928,000000,24.8487,24.8487,24.8487,24.8487,216,0
+COWS.US,D,20230929,000000,24.91,24.93,24.705,24.7163,949,0
+COWS.US,D,20231002,000000,24.39,24.39,24.29,24.3417,1039,0
+COWS.US,D,20231003,000000,23.97,24.03,23.97,23.9882,539,0
+COWS.US,D,20231004,000000,23.8881,23.8881,23.8881,23.8881,45,0
+COWS.US,D,20231005,000000,23.6887,23.79,23.6887,23.7538,7167,0
+COWS.US,D,20231006,000000,24.05,24.06,23.9036,23.9036,596,0
+COWS.US,D,20231009,000000,24.11,24.2999,24.0957,24.2822,959,0
+COWS.US,D,20231010,000000,24.6,24.6,24.5134,24.5134,2186,0
+COWS.US,D,20231011,000000,24.6,24.6,24.3937,24.4953,2167,0
+COWS.US,D,20231012,000000,24.21,24.2101,24.0624,24.0795,854,0
+COWS.US,D,20231013,000000,24.11,24.12,24.0701,24.0701,624,0
+COWS.US,D,20231016,000000,24.41,24.41,24.39,24.4053,29307,0
+COWS.US,D,20231017,000000,24.71,24.71,24.6855,24.6855,360,0
+COWS.US,D,20231018,000000,24.54,24.55,24.4009,24.4009,2518,0
+COWS.US,D,20231019,000000,24.3312,24.34,24.2182,24.2182,1798,0
+COWS.US,D,20231020,000000,24.03,24.06,23.9195,23.9195,1840,0
+COWS.US,D,20231023,000000,23.82,23.82,23.6128,23.6128,537,0
+COWS.US,D,20231024,000000,23.73,23.73,23.7006,23.7006,359,0
+COWS.US,D,20231025,000000,23.55,23.55,23.2829,23.3119,10475,0
+COWS.US,D,20231026,000000,23.2001,23.4,23.2,23.2773,49668,0
+COWS.US,D,20231027,000000,23.15,23.15,23.0033,23.0033,2581,0
+COWS.US,D,20231030,000000,23.0315,23.1561,23.0315,23.1561,303,0
+COWS.US,D,20231031,000000,23.16,23.36,23.16,23.3506,385,0
+COWS.US,D,20231101,000000,23.4,23.4301,23.38,23.4301,3355,0
+COWS.US,D,20231102,000000,23.8999,24.09,23.8999,24.0825,19338,0
+COWS.US,D,20231103,000000,24.46,24.5264,24.44,24.4531,4079,0
+COWS.US,D,20231106,000000,24.47,24.47,24.1599,24.1742,30808,0
+COWS.US,D,20231107,000000,24.05,24.05,23.9018,23.9018,2165,0
+COWS.US,D,20231108,000000,23.82,23.82,23.7243,23.7243,332,0
+COWS.US,D,20231109,000000,23.77,23.77,23.4619,23.4619,4334,0
+COWS.US,D,20231110,000000,23.64,23.78,23.58,23.759,4963,0
+COWS.US,D,20231113,000000,23.715,23.715,23.715,23.715,58,0
+COWS.US,D,20231114,000000,24.32,24.61,24.32,24.5636,1329,0
+COWS.US,D,20231115,000000,24.8219,24.95,24.8219,24.8247,1492,0
+COWS.US,D,20231116,000000,24.83,24.83,24.48,24.6035,2270,0
+COWS.US,D,20231117,000000,24.9638,24.9638,24.9638,24.9638,73,0
+COWS.US,D,20231120,000000,25.04,25.0979,25.04,25.0414,2970,0
+COWS.US,D,20231121,000000,24.8859,24.8859,24.8859,24.8859,171,0
+COWS.US,D,20231122,000000,24.97,25.005,24.95,25.005,22276,0
+COWS.US,D,20231124,000000,25.1305,25.1438,25.1305,25.1438,581,0
+COWS.US,D,20231127,000000,25.0055,25.0981,25.0055,25.079,6171,0
+COWS.US,D,20231128,000000,25.08,25.08,24.8919,24.8919,1174,0
+COWS.US,D,20231129,000000,25.1301,25.22,25.1113,25.1113,6660,0
+COWS.US,D,20231130,000000,25.26,25.2801,25.1694,25.2515,10056,0
+COWS.US,D,20231201,000000,25.2,25.82,25.2,25.8005,6791,0
+COWS.US,D,20231204,000000,25.91,25.94,25.7097,25.7647,3265,0
+COWS.US,D,20231205,000000,25.49,25.49,25.3295,25.3295,1331,0
+COWS.US,D,20231206,000000,25.55,25.55,25.1746,25.1746,2209,0
+COWS.US,D,20231207,000000,25.3299,25.39,25.3299,25.3781,1061,0
+COWS.US,D,20231208,000000,25.58,25.58,25.5287,25.5287,679,0
+COWS.US,D,20231211,000000,25.8192,25.84,25.7853,25.7853,2833,0
+COWS.US,D,20231212,000000,25.4601,25.53,25.45,25.4711,2610,0
+COWS.US,D,20231213,000000,25.65,26.0975,25.65,26.0975,1294,0
+COWS.US,D,20231214,000000,26.865,26.95,26.8158,26.9411,3012,0
+COWS.US,D,20231215,000000,26.7982,26.7982,26.7982,26.7982,200,0
+COWS.US,D,20231218,000000,27,27,26.8397,26.8397,1158,0
+COWS.US,D,20231219,000000,27,27.3,27,27.265,6609,0
+COWS.US,D,20231220,000000,27.3599,27.376,26.8,26.8217,10055,0
+COWS.US,D,20231221,000000,27,27.2,26.98,27.2,1194,0
+COWS.US,D,20231222,000000,27.31,27.36,27.243,27.243,476,0
+COWS.US,D,20231226,000000,27.2883,27.53,27.2883,27.4569,4595,0
+COWS.US,D,20231227,000000,27.62,27.62,27.4099,27.4191,6491,0
+COWS.US,D,20231228,000000,27.3805,27.47,27.2971,27.2971,6910,0
+COWS.US,D,20231229,000000,27.43,27.43,27.14,27.14,4004,0
+COWS.US,D,20240102,000000,27.135,27.21,27.06,27.17,1745,0
+COWS.US,D,20240103,000000,26.7729,26.94,26.73,26.73,11653,0
+COWS.US,D,20240104,000000,26.96,26.96,26.45,26.45,2479,0
+COWS.US,D,20240105,000000,26.7899,26.7899,26.5,26.5792,7219,0
+COWS.US,D,20240108,000000,26.32,26.87,26.32,26.87,1305,0
+COWS.US,D,20240109,000000,26.58,26.64,26.53,26.56,3567,0
+COWS.US,D,20240110,000000,26.48,26.51,26.42,26.51,2504,0
+COWS.US,D,20240111,000000,26.3,26.51,26.285,26.51,2035,0
+COWS.US,D,20240112,000000,26.54,26.54,26.405,26.41,809,0
+COWS.US,D,20240116,000000,26.14,26.2296,26.08,26.21,7973,0
+COWS.US,D,20240117,000000,26.07,26.07,25.82,25.95,8829,0
+COWS.US,D,20240118,000000,26,26.1234,25.8799,26.1234,2781,0
+COWS.US,D,20240119,000000,26.01,26.3308,26.01,26.3308,6250,0
+COWS.US,D,20240122,000000,26.57,26.6899,26.57,26.6645,1854,0
+COWS.US,D,20240123,000000,26.6388,26.66,26.59,26.66,9510,0
+COWS.US,D,20240124,000000,26.73,26.73,26.6046,26.6046,1066,0
+COWS.US,D,20240125,000000,26.98,26.98,26.75,26.8174,770,0
+COWS.US,D,20240126,000000,27.0899,27.09,26.96,27.01,2878,0
+COWS.US,D,20240129,000000,26.9117,27.1176,26.91,27.1176,438,0
+COWS.US,D,20240130,000000,27.13,27.2462,27.13,27.215,630,0
+COWS.US,D,20240131,000000,27.135,27.135,26.7266,26.7266,2449,0
+COWS.US,D,20240201,000000,26.75,27,26.64,26.9776,131477,0
+COWS.US,D,20240202,000000,27.52,28.14,26.695,26.8,6677,0
+COWS.US,D,20240205,000000,26.5,26.625,26.35,26.5529,4310,0
+COWS.US,D,20240206,000000,26.6233,26.75,26.6233,26.6696,2655,0
+COWS.US,D,20240207,000000,26.55,26.63,26.55,26.5844,3393,0
+COWS.US,D,20240208,000000,26.76,26.8,26.6799,26.7764,2155,0
+COWS.US,D,20240209,000000,26.84,26.9283,26.82,26.9283,1224,0
+COWS.US,D,20240212,000000,27.292,27.39,27.26,27.32,1468,0
+COWS.US,D,20240213,000000,27.03,27.03,26.51,26.6316,1169,0
+COWS.US,D,20240214,000000,26.9,26.961,26.788,26.945,4564,0
+COWS.US,D,20240215,000000,27.42,27.4543,27.32,27.4004,1567,0
+COWS.US,D,20240216,000000,27.34,27.51,27.32,27.32,801,0
+COWS.US,D,20240220,000000,27.02,27.02,26.9847,27,987,0
+COWS.US,D,20240221,000000,27.17,27.17,27.05,27.15,11337,0
+COWS.US,D,20240222,000000,27.3797,27.41,27.3797,27.41,243,0
+COWS.US,D,20240223,000000,27.4651,27.56,27.45,27.4973,2596,0
+COWS.US,D,20240226,000000,27.57,27.59,27.5,27.5295,4429,0
+COWS.US,D,20240227,000000,27.62,27.64,27.5692,27.6,3136,0
+COWS.US,D,20240228,000000,27.5,27.6,27.47,27.48,7477,0
+COWS.US,D,20240229,000000,27.65,27.6766,27.5699,27.6766,6114,0
+COWS.US,D,20240301,000000,27.96,28.1367,27.96,28.1367,3205,0
+COWS.US,D,20240304,000000,28.05,28.28,28.01,28.01,1663,0
+COWS.US,D,20240305,000000,28.16,28.17,27.9,27.98,2996,0
+COWS.US,D,20240306,000000,28.12,28.12,27.88,27.9151,2459,0
+COWS.US,D,20240307,000000,28.14,28.34,28.14,28.27,5098,0
+COWS.US,D,20240308,000000,28.36,28.37,28.18,28.2,8475,0
+COWS.US,D,20240311,000000,28.0275,28.201,28.02,28.201,1340,0
+COWS.US,D,20240312,000000,28.265,28.35,28.15,28.2114,1673,0
+COWS.US,D,20240313,000000,28.6,28.75,28.6,28.6446,3087,0
+COWS.US,D,20240314,000000,28.83,28.858,28.36,28.4401,1799,0
+COWS.US,D,20240315,000000,28.75,28.75,28.595,28.5964,7108,0
+COWS.US,D,20240318,000000,28.4981,28.63,28.4981,28.555,4421,0
+COWS.US,D,20240319,000000,28.69,28.83,28.625,28.82,2395,0
+COWS.US,D,20240320,000000,28.82,29.19,28.76,29.14,87732,0
+COWS.US,D,20240321,000000,29.41,29.4599,29.2603,29.4248,23167,0
+COWS.US,D,20240322,000000,29.59,29.59,29.19,29.21,22150,0
+COWS.US,D,20240325,000000,29.34,29.448,29.29,29.29,10373,0
+COWS.US,D,20240326,000000,29.2803,29.2803,29.08,29.08,9874,0
+COWS.US,D,20240327,000000,29.29,29.59,29.29,29.59,9946,0
+COWS.US,D,20240328,000000,29.75,29.85,29.6499,29.82,22325,0
+COWS.US,D,20240401,000000,29.99,29.99,29.67,29.71,18843,0
+COWS.US,D,20240402,000000,29.5622,29.565,29.37,29.54,9844,0
+COWS.US,D,20240403,000000,29.6,29.7397,29.6,29.7228,4426,0
+COWS.US,D,20240404,000000,29.86,29.91,29.46,29.49,11343,0
+COWS.US,D,20240405,000000,29.36,29.71,29.36,29.68,17568,0
+COWS.US,D,20240408,000000,29.86,29.86,29.5795,29.5795,15805,0
+COWS.US,D,20240409,000000,29.58,29.595,29.485,29.58,2523,0
+COWS.US,D,20240410,000000,29.16,29.335,29.08,29.2291,16660,0
+COWS.US,D,20240411,000000,29.23,29.2301,28.99,29.1411,19564,0
+COWS.US,D,20240412,000000,28.9,28.97,28.64,28.64,10580,0
+COWS.US,D,20240415,000000,28.98,28.98,28.33,28.4,8928,0
+COWS.US,D,20240416,000000,28.25,28.2599,28.1192,28.23,6073,0
+COWS.US,D,20240417,000000,28.3719,28.3719,28.01,28.0375,8595,0
+COWS.US,D,20240418,000000,28.29,28.29,27.82,27.92,7270,0
+COWS.US,D,20240419,000000,28.17,28.17,28,28.04,4983,0
+COWS.US,D,20240422,000000,28.2,28.45,28.134,28.27,7601,0
+COWS.US,D,20240423,000000,28.4,28.5372,28.395,28.4566,4744,0
+COWS.US,D,20240424,000000,28.66,28.66,28.351,28.52,7632,0
+COWS.US,D,20240425,000000,28.12,28.18,27.96,28.13,12957,0
+COWS.US,D,20240426,000000,28.14,28.27,28.025,28.14,3630,0
+COWS.US,D,20240429,000000,28.1,28.47,28.1,28.47,2395,0
+COWS.US,D,20240430,000000,28.3188,28.3188,27.79,27.79,3828,0
+COWS.US,D,20240501,000000,27.4788,27.82,27.42,27.4938,6803,0
+COWS.US,D,20240502,000000,27.68,27.83,27.68,27.83,1357,0
+COWS.US,D,20240503,000000,28.21,28.29,27.99,28.04,10002,0
+COWS.US,D,20240506,000000,28.06,28.36,28.06,28.3,12665,0
+COWS.US,D,20240507,000000,28.5,28.5001,28.37,28.38,5991,0
+COWS.US,D,20240508,000000,28.46,28.49,28.285,28.48,3141,0
+COWS.US,D,20240509,000000,28.55,28.77,28.55,28.77,12000,0
+COWS.US,D,20240510,000000,28.72,28.796,28.67,28.67,6226,0
+COWS.US,D,20240513,000000,28.84,28.84,28.74,28.75,2165,0
+COWS.US,D,20240514,000000,28.93,28.97,28.8224,28.93,4393,0
+COWS.US,D,20240515,000000,28.9797,29.12,28.95,29.06,10689,0
+COWS.US,D,20240516,000000,29.19,29.19,28.92,28.92,7008,0
+COWS.US,D,20240517,000000,29.06,29.06,28.88,29.02,65696,0
+COWS.US,D,20240520,000000,29.0364,29.0998,28.97,29,9561,0
+COWS.US,D,20240521,000000,28.87,28.95,28.86,28.94,3822,0
+COWS.US,D,20240522,000000,28.84,28.84,28.79,28.79,833,0
+COWS.US,D,20240523,000000,28.75,28.75,28.42,28.4737,3403,0
+COWS.US,D,20240524,000000,28.54,28.73,28.54,28.7,1861,0
+COWS.US,D,20240528,000000,28.68,28.84,28.6139,28.67,1216,0
+COWS.US,D,20240529,000000,28.65,28.65,28.302,28.3166,2754,0
+COWS.US,D,20240530,000000,28.47,28.54,28.388,28.54,1571,0
+COWS.US,D,20240531,000000,28.7255,29,28.7255,29,1221,0
+COWS.US,D,20240603,000000,28.555,28.65,28.5305,28.6313,3301,0
+COWS.US,D,20240604,000000,28.3,28.3202,28.24,28.26,4489,0
+COWS.US,D,20240605,000000,28.1501,28.427,28.1501,28.41,2823,0
+COWS.US,D,20240606,000000,28.22,28.4891,28.22,28.32,4586,0
+COWS.US,D,20240607,000000,28.37,28.37,28.18,28.18,1181,0
+COWS.US,D,20240610,000000,28.26,28.36,28.255,28.36,4655,0
+COWS.US,D,20240611,000000,28.28,28.28,28.17,28.27,3778,0
+COWS.US,D,20240612,000000,28.81,28.81,28.3,28.36,3963,0
+COWS.US,D,20240613,000000,28.06,28.0972,28,28.09,2111,0
+COWS.US,D,20240614,000000,27.88,27.88,27.61,27.7102,5725,0
+COWS.US,D,20240617,000000,27.61,27.9106,27.59,27.9106,2415,0
+COWS.US,D,20240618,000000,28.14,28.14,27.98,28.07,7047,0
+COWS.US,D,20240620,000000,28.1947,28.23,28.14,28.1602,2388,0
+COWS.US,D,20240621,000000,28.34,28.34,28.19,28.24,3434,0
+COWS.US,D,20240624,000000,28.5213,28.61,28.5093,28.515,8543,0
+COWS.US,D,20240625,000000,28.3,28.31,28.18,28.281,4025,0
+COWS.US,D,20240626,000000,28.2744,28.2744,28.08,28.15,2249,0
+COWS.US,D,20240627,000000,27.97,27.9841,27.9477,27.9841,1188,0
+COWS.US,D,20240628,000000,28.09,28.215,28.07,28.1705,4854,0
+COWS.US,D,20240701,000000,28.09,28.09,27.821,27.84,2623,0
+COWS.US,D,20240702,000000,27.92,27.92,27.82,27.825,1524,0
+COWS.US,D,20240703,000000,27.88,28.06,27.88,27.88,805,0
+COWS.US,D,20240705,000000,27.92,27.92,27.6001,27.6678,4744,0
+COWS.US,D,20240708,000000,27.63,27.805,27.63,27.73,3364,0
+COWS.US,D,20240709,000000,27.75,27.8,27.59,27.59,4052,0
+COWS.US,D,20240710,000000,27.69,27.8105,27.6013,27.8105,1172,0
+COWS.US,D,20240711,000000,27.9,28.51,27.9,28.49,6608,0
+COWS.US,D,20240712,000000,28.7901,28.8,28.71,28.7287,4798,0
+COWS.US,D,20240715,000000,28.67,28.99,28.67,28.83,2209,0
+COWS.US,D,20240716,000000,29,29.5497,29,29.5497,6801,0
+COWS.US,D,20240717,000000,29.5,29.6579,29.37,29.42,11166,0
+COWS.US,D,20240718,000000,29.41,29.67,29.06,29.118,18064,0
+COWS.US,D,20240719,000000,28.8619,28.8619,28.84,28.85,829,0
+COWS.US,D,20240722,000000,28.9,28.93,28.782,28.9,1296,0
+COWS.US,D,20240723,000000,28.66,28.8118,28.66,28.7368,15987,0
+COWS.US,D,20240724,000000,28.59,28.71,28.39,28.39,4061,0
+COWS.US,D,20240725,000000,28.6059,28.9894,28.6059,28.811,6348,0
+COWS.US,D,20240726,000000,29.07,29.2701,29.07,29.2096,6642,0
+COWS.US,D,20240729,000000,29.3,29.3887,29.1699,29.21,6351,0
+COWS.US,D,20240730,000000,29.397,29.58,29.397,29.523,1621,0
+COWS.US,D,20240731,000000,29.6426,29.9,29.6426,29.7436,6817,0
+COWS.US,D,20240801,000000,29.83,29.83,28.7799,28.9247,7566,0
+COWS.US,D,20240802,000000,28,28.12,27.94,28.1041,7717,0
+COWS.US,D,20240805,000000,27.245,27.5801,27.172,27.42,3589,0
+COWS.US,D,20240806,000000,27.52,27.8,27.5,27.63,1797,0
+COWS.US,D,20240807,000000,28.1,28.1,27.52,27.52,4460,0
+COWS.US,D,20240808,000000,27.982,28.06,27.94,28.06,2378,0
+COWS.US,D,20240809,000000,28.21,28.27,28.12,28.2399,5748,0
+COWS.US,D,20240812,000000,28.54,28.54,28.0799,28.08,6538,0
+COWS.US,D,20240813,000000,28.26,28.42,28.2286,28.42,1423,0
+COWS.US,D,20240814,000000,28.44,28.44,28.33,28.38,3887,0
+COWS.US,D,20240815,000000,28.79,28.98,28.77,28.85,884,0
+COWS.US,D,20240816,000000,29.05,29.05,28.815,28.94,4663,0
+COWS.US,D,20240819,000000,28.92,29.2,28.92,29.1535,3850,0
+COWS.US,D,20240820,000000,29.35,29.35,28.84,28.86,4419,0
+COWS.US,D,20240821,000000,29.01,29.01,28.9301,29.01,4469,0
+COWS.US,D,20240822,000000,28.87,28.87,28.76,28.77,1922,0
+COWS.US,D,20240823,000000,29.328,29.45,29.3,29.45,7364,0
+COWS.US,D,20240826,000000,29.55,29.73,29.4817,29.51,6513,0
+COWS.US,D,20240827,000000,29.37,29.39,29.31,29.39,1901,0
+COWS.US,D,20240828,000000,29.39,29.39,29.18,29.28,3745,0
+COWS.US,D,20240829,000000,29.28,29.61,29.28,29.4244,1383,0
+COWS.US,D,20240830,000000,29.5,29.54,29.29,29.54,3406,0
+COWS.US,D,20240903,000000,29.31,29.31,28.85,28.9097,2553,0
+COWS.US,D,20240904,000000,28.9227,28.9227,28.7141,28.81,3651,0
+COWS.US,D,20240905,000000,28.81,28.81,28.4625,28.4625,4236,0
+COWS.US,D,20240906,000000,28.51,28.51,28.13,28.1675,3922,0
+COWS.US,D,20240909,000000,28.43,28.4405,28.1372,28.25,7230,0
+COWS.US,D,20240910,000000,28.11,28.12,28,28.12,1303,0
+COWS.US,D,20240911,000000,27.89,28.1161,27.86,28.1161,695,0
+COWS.US,D,20240912,000000,28.1,28.28,28.1,28.2494,8280,0
+COWS.US,D,20240913,000000,28.5,28.8598,28.5,28.8,5621,0
+COWS.US,D,20240916,000000,28.87,28.98,28.84,28.9682,3105,0
+COWS.US,D,20240917,000000,29.25,29.25,29.1,29.18,3463,0
+COWS.US,D,20240918,000000,29.2,29.4,29.18,29.18,1744,0
+COWS.US,D,20240919,000000,29.46,29.4935,29.46,29.4935,756,0
+COWS.US,D,20240920,000000,29.39,29.39,29.2664,29.28,1252,0
+COWS.US,D,20240923,000000,29.5315,29.5315,29.3915,29.53,2814,0
+COWS.US,D,20240924,000000,29.53,29.6602,29.53,29.66,1300,0
+COWS.US,D,20240925,000000,29.64,29.64,29.21,29.21,15000,0
+COWS.US,D,20240926,000000,29.47,29.47,29.2644,29.28,51660,0
+COWS.US,D,20240927,000000,29.75,29.75,29.521,29.66,898,0
+COWS.US,D,20240930,000000,29.38,29.691,29.38,29.69,7599,0
+COWS.US,D,20241001,000000,29.36,29.7401,29.36,29.74,3135,0
+COWS.US,D,20241002,000000,29.65,29.76,29.65,29.76,2116,0
+COWS.US,D,20241003,000000,29.88,29.931,29.88,29.931,554,0
+COWS.US,D,20241004,000000,30.29,30.3,30.1462,30.2731,2792,0
+COWS.US,D,20241007,000000,30.31,30.31,30.06,30.14,5395,0
+COWS.US,D,20241008,000000,30.18,30.18,29.69,29.7693,4705,0
+COWS.US,D,20241009,000000,29.6501,29.92,29.6501,29.85,5048,0
+COWS.US,D,20241010,000000,29.89,29.89,29.73,29.8,9796,0
+COWS.US,D,20241011,000000,29.82,30.15,29.82,30.15,2879,0
+COWS.US,D,20241014,000000,29.9953,30.23,29.9953,30.23,32189,0
+COWS.US,D,20241015,000000,30.12,30.18,29.83,29.84,1159,0
+COWS.US,D,20241016,000000,30,30.26,30,30.2147,1803,0
+COWS.US,D,20241017,000000,30.28,30.28,30.175,30.2008,8810,0
+COWS.US,D,20241018,000000,30.2,30.2,30.1016,30.18,2864,0
+COWS.US,D,20241021,000000,30.19,30.19,29.7475,29.7475,84125,0
+COWS.US,D,20241022,000000,29.5184,29.59,29.51,29.51,4058,0
+COWS.US,D,20241023,000000,29.51,29.51,29.2,29.37,2948,0
+COWS.US,D,20241024,000000,29.54,29.54,29.3017,29.46,4292,0
+COWS.US,D,20241025,000000,29.47,29.51,29.46,29.51,7572,0
+COWS.US,D,20241028,000000,29.6,29.6001,29.57,29.57,965,0
+COWS.US,D,20241029,000000,29.4207,29.4207,29.4207,29.4207,183,0
+COWS.US,D,20241030,000000,29.42,29.54,29.3651,29.3651,4202,0
+COWS.US,D,20241031,000000,29.42,29.578,29.345,29.35,7855,0
+COWS.US,D,20241101,000000,29.21,29.23,29.21,29.23,979,0
+COWS.US,D,20241104,000000,29.5671,29.59,29.415,29.43,516,0
+COWS.US,D,20241105,000000,29.38,29.6416,29.38,29.6416,3223,0
+COWS.US,D,20241106,000000,30.4,30.61,30.31,30.56,2935,0
+COWS.US,D,20241107,000000,30.79,30.79,30.63,30.73,4108,0
+COWS.US,D,20241108,000000,30.6667,30.75,30.62,30.68,3703,0
+COWS.US,D,20241111,000000,31.07,31.09,31.0499,31.0516,1693,0
+COWS.US,D,20241112,000000,31.03,31.03,30.75,30.78,4805,0
+COWS.US,D,20241113,000000,30.87,30.97,30.7699,30.7699,1051,0
+COWS.US,D,20241114,000000,30.93,30.93,30.68,30.75,1716,0
+COWS.US,D,20241115,000000,30.61,30.62,30.39,30.39,1542,0
+COWS.US,D,20241118,000000,30.62,30.62,30.5308,30.61,816,0
+COWS.US,D,20241119,000000,30.34,30.38,30.32,30.3747,1729,0
+COWS.US,D,20241120,000000,30.63,30.74,30.63,30.74,460,0
+COWS.US,D,20241121,000000,30.865,31.2803,30.865,31.2803,3441,0
+COWS.US,D,20241122,000000,31.51,31.71,31.51,31.69,3782,0
+COWS.US,D,20241125,000000,32.22,32.26,32.03,32.03,13312,0
+COWS.US,D,20241126,000000,31.99,31.99,31.71,31.7607,5422,0
+COWS.US,D,20241127,000000,31.79,31.815,31.6741,31.6741,8970,0
+COWS.US,D,20241129,000000,31.84,32,31.84,31.89,1025,0
+COWS.US,D,20241202,000000,31.94,31.9497,31.9022,31.9022,1352,0
+COWS.US,D,20241203,000000,31.91,31.91,31.75,31.84,1835,0
+COWS.US,D,20241204,000000,31.76,31.76,31.64,31.7375,4703,0
+COWS.US,D,20241205,000000,31.74,31.74,31.42,31.43,3341,0
+COWS.US,D,20241206,000000,31.18,31.18,31.1264,31.1264,2795,0
+COWS.US,D,20241209,000000,31.34,31.4094,31.06,31.06,5328,0
+COWS.US,D,20241210,000000,31.18,31.23,30.87,30.87,19171,0
+COWS.US,D,20241211,000000,31.26,31.26,30.9,31.04,3604,0
+COWS.US,D,20241212,000000,30.8807,31,30.78,30.83,2663,0
+COWS.US,D,20241213,000000,30.75,30.755,30.665,30.75,8375,0
+COWS.US,D,20241216,000000,30.73,30.7999,30.4,30.41,6683,0
+COWS.US,D,20241217,000000,30.0304,30.15,30.03,30.11,5051,0
+COWS.US,D,20241218,000000,30.2345,30.27,29.25,29.25,9515,0
+COWS.US,D,20241219,000000,29.55,29.55,29.12,29.12,4206,0
+COWS.US,D,20241220,000000,29.29,29.65,29.237,29.3977,7597,0
+COWS.US,D,20241223,000000,29.2705,29.47,29.2042,29.46,13853,0
+COWS.US,D,20241224,000000,29.47,29.6319,29.47,29.6319,866,0
+COWS.US,D,20241226,000000,29.7631,29.78,29.7506,29.7598,49699,0
+COWS.US,D,20241227,000000,29.6036,29.6517,29.42,29.555,2585,0
+COWS.US,D,20241230,000000,29.16,29.4599,29.16,29.3724,3942,0
+COWS.US,D,20241231,000000,29.468,29.5992,29.468,29.5114,7658,0
+COWS.US,D,20250102,000000,29.85,29.85,29.51,29.54,1566,0
+COWS.US,D,20250103,000000,29.56,29.74,29.56,29.74,1547,0
+COWS.US,D,20250106,000000,29.74,30.1893,29.74,29.83,5845,0
+COWS.US,D,20250107,000000,29.99,29.999,29.7225,29.8,1844,0
+COWS.US,D,20250108,000000,29.72,29.72,29.48,29.68,3505,0
+COWS.US,D,20250110,000000,29.62,29.6791,29.43,29.44,6698,0
+COWS.US,D,20250113,000000,29.5115,29.6325,29.5115,29.6325,1411,0
+COWS.US,D,20250114,000000,29.73,29.79,29.61,29.79,2135,0
+COWS.US,D,20250115,000000,29.94,30.1,29.94,30.05,6175,0
+COWS.US,D,20250116,000000,30.08,30.12,29.95,30.1111,5820,0
+COWS.US,D,20250117,000000,30.12,30.4484,30.12,30.34,8223,0
+COWS.US,D,20250121,000000,30.44,30.62,30.44,30.56,5380,0
+COWS.US,D,20250122,000000,30.56,30.56,30.37,30.3707,4998,0
+COWS.US,D,20250123,000000,30.43,30.43,30.3,30.39,1901,0
+COWS.US,D,20250124,000000,30.35,30.35,30.24,30.24,5959,0
+COWS.US,D,20250127,000000,30.33,30.45,30.3,30.37,316772,0
+COWS.US,D,20250128,000000,30.28,30.3856,30.17,30.22,2978,0
+COWS.US,D,20250129,000000,30.26,30.35,30.17,30.22,22628,0
+COWS.US,D,20250130,000000,30.08,30.35,30.08,30.25,2583,0
+COWS.US,D,20250131,000000,30.41,30.41,29.8965,29.94,14673,0
+COWS.US,D,20250203,000000,29.43,29.5801,29.16,29.4433,2571,0
+COWS.US,D,20250204,000000,29.43,29.82,29.43,29.77,9522,0
+COWS.US,D,20250205,000000,29.88,29.88,29.76,29.82,3009,0
+COWS.US,D,20250206,000000,29.94,29.94,29.415,29.51,1746,0
+COWS.US,D,20250207,000000,29.89,29.89,29.4308,29.45,8440,0
+COWS.US,D,20250210,000000,29.62,29.7,29.5602,29.6221,1485,0
+COWS.US,D,20250211,000000,29.72,29.97,29.56,29.737,59644,0
+COWS.US,D,20250212,000000,29.67,29.67,29.41,29.42,46407,0
+COWS.US,D,20250213,000000,29.66,29.79,29.4555,29.75,35350,0
+COWS.US,D,20250214,000000,29.87,30.03,29.87,29.91,16285,0
+COWS.US,D,20250218,000000,30.08,30.25,29.91,30.21,18381,0
+COWS.US,D,20250219,000000,29.95,29.99,29.87,29.98,7820,0
+COWS.US,D,20250220,000000,29.88,29.88,29.6035,29.79,23841,0
+COWS.US,D,20250221,000000,29.94,29.94,29.01,29.05,16174,0
+COWS.US,D,20250224,000000,29.09,29.23,29,29.12,19156,0
+COWS.US,D,20250225,000000,29.14,29.19,28.95,29.0864,10308,0
+COWS.US,D,20250226,000000,29.37,29.37,28.9101,28.99,12322,0
+COWS.US,D,20250227,000000,29.17,29.17,28.75,28.79,8458,0
+COWS.US,D,20250228,000000,28.941,29.08,28.724,29.08,23525,0
+COWS.US,D,20250303,000000,29.2,29.2,28.22,28.31,10943,0
+COWS.US,D,20250304,000000,27.8897,28.28,27.5801,27.9,8596,0
+COWS.US,D,20250305,000000,27.845,28.04,27.5,28.04,9823,0
+COWS.US,D,20250306,000000,27.8244,28.1201,27.74,28.02,9825,0
+COWS.US,D,20250307,000000,28.17,28.7,28.15,28.7,2826,0
+COWS.US,D,20250310,000000,28.69,28.6951,28.15,28.35,3852,0
+COWS.US,D,20250311,000000,28.2192,28.2192,27.6599,27.8292,16287,0
+COWS.US,D,20250312,000000,27.986,27.986,27.5,27.61,6958,0
+COWS.US,D,20250313,000000,27.6,27.6,27.15,27.3,5226,0
+COWS.US,D,20250314,000000,27.55,27.8695,27.54,27.8695,5607,0
+COWS.US,D,20250317,000000,27.92,28.34,27.92,28.33,6313,0
+COWS.US,D,20250318,000000,28.26,28.295,28.09,28.26,5632,0
+COWS.US,D,20250319,000000,28.3237,28.65,28.3237,28.63,7076,0
+COWS.US,D,20250320,000000,28.415,28.66,28.415,28.47,13520,0
+COWS.US,D,20250321,000000,28.29,28.29,28.1,28.25,1552,0
+COWS.US,D,20250324,000000,28.55,28.75,28.55,28.72,9936,0
+COWS.US,D,20250325,000000,28.78,28.78,28.68,28.68,2243,0
+COWS.US,D,20250326,000000,28.8,28.9007,28.62,28.69,5525,0
+COWS.US,D,20250327,000000,28.4041,28.66,28.35,28.5,15768,0
+COWS.US,D,20250328,000000,28.21,28.37,27.93,28,6053,0
+COWS.US,D,20250331,000000,27.69,28.19,27.69,28.17,19668,0
+COWS.US,D,20250401,000000,28.05,28.27,27.84,28.27,8579,0
+COWS.US,D,20250402,000000,28.49,28.62,28.46,28.62,2421,0
+COWS.US,D,20250403,000000,27.15,27.15,26.51,26.51,19539,0
+COWS.US,D,20250404,000000,25.56,25.56,24.655,24.81,36600,0
+COWS.US,D,20250407,000000,23.89,25.301,23.704,24.57,13545,0
+COWS.US,D,20250408,000000,25.47,25.47,23.5299,23.84,12422,0
+COWS.US,D,20250409,000000,23.6,26.27,23.6,26.12,22791,0
+COWS.US,D,20250410,000000,25.9,25.9,24.465,24.81,5006,0
+COWS.US,D,20250411,000000,24.759,25.17,24.4327,25.17,9269,0
+COWS.US,D,20250414,000000,25.31,25.4936,25.25,25.43,4135,0
+COWS.US,D,20250415,000000,25.547,25.547,25.2662,25.28,2396,0
+COWS.US,D,20250416,000000,25.37,25.4607,25.06,25.1,3102,0
+COWS.US,D,20250417,000000,25.16,25.4967,25.16,25.37,1756,0
+COWS.US,D,20250421,000000,24.99,24.99,24.56,24.8,3514,0
+COWS.US,D,20250422,000000,25.19,25.39,25.1074,25.39,1937,0
+COWS.US,D,20250423,000000,26.05,26.1615,25.55,25.63,2701,0
+COWS.US,D,20250425,000000,26.21,26.25,26.16,26.25,1162,0
+COWS.US,D,20250428,000000,26.22,26.39,26.22,26.39,2276,0
+COWS.US,D,20250429,000000,26.28,26.42,26.2799,26.42,654,0
+COWS.US,D,20250430,000000,25.724,26.29,25.722,26.29,2886,0
+COWS.US,D,20250501,000000,26.54,26.54,26.28,26.28,3265,0
+COWS.US,D,20250502,000000,26.675,26.86,26.675,26.86,2203,0
+COWS.US,D,20250505,000000,26.6314,26.86,26.6314,26.7,1504,0
+COWS.US,D,20250506,000000,26.42,26.76,26.42,26.72,6421,0
+COWS.US,D,20250507,000000,26.64,26.73,26.59,26.71,9750,0
+COWS.US,D,20250508,000000,26.79,27.1622,26.79,27,2226,0
+COWS.US,D,20250509,000000,27.12,27.12,26.89,26.97,6262,0
+COWS.US,D,20250512,000000,28.22,28.22,27.987,28.19,3583,0
+COWS.US,D,20250513,000000,28.319,28.6101,28.319,28.54,5616,0
+COWS.US,D,20250514,000000,28.38,28.439,28.32,28.38,3889,0
+COWS.US,D,20250515,000000,28.2287,28.5,28.2287,28.5,5586,0
+COWS.US,D,20250516,000000,28.63,28.75,28.451,28.75,2764,0
+COWS.US,D,20250519,000000,28.49,28.6,28.49,28.6,1304,0
+COWS.US,D,20250520,000000,28.51,28.68,28.44,28.49,9009,0
+COWS.US,D,20250521,000000,28.35,28.35,27.79,27.79,2466,0
+COWS.US,D,20250522,000000,27.54,27.749,27.48,27.74,2336,0
+COWS.US,D,20250523,000000,27.670753,27.670753,27.59,27.59,701,0
+COWS.US,D,20250527,000000,27.79,28.19,27.79,28.19,970,0
+COWS.US,D,20250528,000000,28.02,28.107,27.93,27.93,6663,0
+COWS.US,D,20250529,000000,27.945,27.945,27.77,27.91,1769,0
+COWS.US,D,20250530,000000,27.6,27.83,27.6,27.77,1918,0
+COWS.US,D,20250602,000000,27.381,27.74,27.381,27.74,3421,0
+COWS.US,D,20250603,000000,28.1001,28.2936,28.1,28.26,12326,0
+COWS.US,D,20250604,000000,28.365,28.365,28.14,28.14,2884,0
+COWS.US,D,20250605,000000,28.0207,28.2522,28.0207,28.13,6146,0
+COWS.US,D,20250606,000000,28.4,28.5078,28.4,28.5078,8081,0
+COWS.US,D,20250609,000000,28.57,28.71,28.55,28.55,5977,0
+COWS.US,D,20250610,000000,28.87,28.9699,28.78,28.87,8939,0
+COWS.US,D,20250611,000000,28.99,28.99,28.93,28.939,2602,0
+COWS.US,D,20250612,000000,28.59,28.95,28.59,28.95,2041,0
+COWS.US,D,20250613,000000,28.95,28.964,28.75,28.83,5169,0
+COWS.US,D,20250616,000000,29.01,29.11,29.01,29.08,2178,0
+COWS.US,D,20250617,000000,29.0201,29.05,28.85,28.85,2078,0
+COWS.US,D,20250618,000000,28.96,28.96,28.84,28.84,831,0
+COWS.US,D,20250620,000000,29.02,29.0382,28.81,28.8855,14907,0
+COWS.US,D,20250623,000000,28.88,28.88,28.47,28.8,7598,0
+COWS.US,D,20250624,000000,29.08,29.14,29.08,29.135,3091,0
+COWS.US,D,20250625,000000,28.92,28.92,28.76,28.76,2344,0
+COWS.US,D,20250626,000000,29.13,29.2,29.13,29.2,2014,0
+COWS.US,D,20250627,000000,29.35,29.39,29.05,29.21,15838,0
+COWS.US,D,20250630,000000,29.33,29.33,29.16,29.23,5410,0
+COWS.US,D,20250701,000000,29.315,30.3193,29.315,29.9638,9133,0
+COWS.US,D,20250702,000000,30,30.39,29.93,30.39,1909,0
+COWS.US,D,20250703,000000,30.55,30.61,30.51,30.5181,5211,0
+COWS.US,D,20250707,000000,30.28,30.5132,30,30.05,28687,0
+COWS.US,D,20250708,000000,30.13,30.6544,30.13,30.5501,3719,0
+COWS.US,D,20250709,000000,30.56,30.56,30.36,30.48,4413,0
+COWS.US,D,20250710,000000,30.645,30.899,30.645,30.77,11237,0
+COWS.US,D,20250711,000000,30.6,30.6169,30.47,30.58,3565,0
+COWS.US,D,20250714,000000,30.29,30.36,30.121,30.36,3935,0
+COWS.US,D,20250715,000000,30.26,30.26,29.78,29.78,6610,0
+COWS.US,D,20250716,000000,29.779,29.86,29.72,29.7895,3700,0
+COWS.US,D,20250717,000000,29.7,30.21,29.7,30.1826,5609,0
+COWS.US,D,20250718,000000,30.21,30.3486,30.1795,30.1881,1765,0
+COWS.US,D,20250721,000000,30.391409,30.391409,30.1305,30.1305,1492,0
+COWS.US,D,20250722,000000,30.425,30.7288,30.39,30.7288,9144,0
+COWS.US,D,20250723,000000,31.08,31.19,30.9499,31.1832,6285,0
+COWS.US,D,20250724,000000,31.08,31.27,30.9901,31.0433,4131,0
+COWS.US,D,20250725,000000,31.07,31.1633,30.9099,31.1458,2235,0
+COWS.US,D,20250728,000000,31.3,31.45,31.23,31.3003,21283,0
+COWS.US,D,20250729,000000,31.19,31.1999,30.87,31.02,3984,0
+COWS.US,D,20250730,000000,30.768,30.8304,30.5523,30.5523,1947,0
+COWS.US,D,20250731,000000,30.34,30.41,30.1695,30.1695,1408,0
+COWS.US,D,20250801,000000,29.663,29.663,29.42,29.5575,2520,0
+COWS.US,D,20250804,000000,29.82,30.0974,29.82,30.0974,1276,0
+COWS.US,D,20250805,000000,30.03,30.2363,29.9,30.2363,1301,0
+COWS.US,D,20250806,000000,30.42,30.42,30.225,30.2372,2604,0
+COWS.US,D,20250807,000000,30.3301,30.3301,29.82,29.9349,2818,0
+COWS.US,D,20250808,000000,30.0999,30.0999,30.0356,30.0356,2476,0
+COWS.US,D,20250811,000000,30.0575,30.1169,29.83,29.8591,1458,0
+COWS.US,D,20250812,000000,30.49,30.662,30.49,30.6582,2254,0
+COWS.US,D,20250813,000000,30.83,31.46,30.83,31.4452,870,0
+COWS.US,D,20250815,000000,30.9699,30.9927,30.9114,30.9114,1453,0
+COWS.US,D,20250818,000000,30.8801,30.97,30.834246,30.8925,3200,0
+COWS.US,D,20250819,000000,31.12,31.12,30.88,30.9266,2291,0
+COWS.US,D,20250820,000000,30.841,30.841,30.642,30.685,4011,0
+COWS.US,D,20250821,000000,30.51,30.74,30.51,30.7207,1952,0
+COWS.US,D,20250822,000000,31.78,31.8166,31.7301,31.8166,3846,0
+COWS.US,D,20250825,000000,31.87,31.87,31.795,31.8306,1372,0
+COWS.US,D,20250826,000000,31.849,31.849,31.74,31.7439,643,0
+COWS.US,D,20250827,000000,31.6,32.04,31.5918,32.04,3830,0
+COWS.US,D,20250828,000000,31.78,31.9092,31.78,31.9092,1505,0
+COWS.US,D,20250829,000000,31.9694,31.9694,31.78,31.8123,6731,0
+COWS.US,D,20250902,000000,31.51,31.6971,31.3842,31.6971,1703,0
+COWS.US,D,20250903,000000,31.5079,31.5665,31.47,31.5665,1124,0
+COWS.US,D,20250904,000000,31.46,32.0982,31.46,32.0982,1057,0
+COWS.US,D,20250905,000000,31.87,32.4,31.87,32.0104,2145,0
+COWS.US,D,20250908,000000,32.15,32.15,31.9,32.0328,958,0
+COWS.US,D,20250909,000000,31.94,31.9401,31.67,31.7342,3933,0
+COWS.US,D,20250911,000000,31.9855,32.3153,31.9855,32.3153,1217,0
+COWS.US,D,20250912,000000,32.38,32.38,32.0519,32.0519,994,0
+COWS.US,D,20250915,000000,32.19,32.19,31.96,32.0044,4790,0
+COWS.US,D,20250916,000000,31.7801,32.0004,31.76,32.0004,3871,0
+COWS.US,D,20250917,000000,32.25,32.285,31.9498,31.9498,1346,0
+COWS.US,D,20250918,000000,32.04,32.2317,32.04,32.2317,528,0
+COWS.US,D,20250919,000000,32.0387,32.0387,31.9,31.9432,797,0
+COWS.US,D,20250922,000000,31.8,31.8981,31.8,31.8981,2667,0
+COWS.US,D,20250923,000000,31.99,32.2401,31.9553,31.9553,3066,0
+COWS.US,D,20250924,000000,32.1863,32.23,32.1575,32.1729,7382,0
+COWS.US,D,20250925,000000,31.95,31.97,31.82,31.8316,17206,0
+COWS.US,D,20250926,000000,32.06,32.1734,32.06,32.1734,637,0
+COWS.US,D,20250929,000000,31.84,32.12,31.8,32.0901,2142,0
+COWS.US,D,20250930,000000,31.98,31.98,31.65,31.9123,4703,0
+COWS.US,D,20251001,000000,32.01,32.2169,31.98,32.2169,5373,0
+COWS.US,D,20251002,000000,32.25,32.2501,32.2467,32.2501,607,0
+COWS.US,D,20251003,000000,32.41,32.5193,32.3691,32.3691,807,0
+COWS.US,D,20251006,000000,32.37,32.47,32.2911,32.324,2114,0
+COWS.US,D,20251008,000000,32.25,32.2887,32.214,32.2887,1134,0
+COWS.US,D,20251009,000000,32.1,32.1,31.795,31.795,2917,0
+COWS.US,D,20251010,000000,31.7956,31.7956,30.5279,30.5279,4276,0
+COWS.US,D,20251013,000000,30.74,31.1649,30.74,31.1099,2771,0
+COWS.US,D,20251014,000000,30.98,31.4577,30.9001,31.3018,9065,0
+COWS.US,D,20251015,000000,31.329,31.4109,31.32,31.4109,1838,0
+COWS.US,D,20251016,000000,31.49,31.49,30.8857,31.0606,1381,0
+COWS.US,D,20251017,000000,30.92,31.1801,30.92,31.1639,3639,0
+COWS.US,D,20251020,000000,31.42,31.61,31.42,31.5486,5438,0
+COWS.US,D,20251021,000000,31.9007,31.9264,31.9007,31.9264,1020,0
+COWS.US,D,20251022,000000,31.78,31.7801,31.58,31.6257,3029,0
+COWS.US,D,20251023,000000,32,32.1691,32,32.1691,2206,0
+COWS.US,D,20251024,000000,32.1139,32.1139,32.0558,32.0558,2541,0
+COWS.US,D,20251027,000000,32.06,32.45,32.06,32.3214,17081,0
+COWS.US,D,20251028,000000,32.355,32.38,32.2225,32.2225,2768,0
+COWS.US,D,20251029,000000,32.0201,32.19,31.7546,31.7546,1424,0
+COWS.US,D,20251030,000000,31.54,31.72,31.496,31.496,1501,0
+COWS.US,D,20251031,000000,31.5,31.6852,31.5,31.6852,1678,0
+COWS.US,D,20251103,000000,31.69,31.69,31.2008,31.6434,1205,0
+COWS.US,D,20251104,000000,31.26,31.4403,31.26,31.2874,4403,0
+COWS.US,D,20251105,000000,31.21,31.7075,31.21,31.6025,1821,0
+COWS.US,D,20251106,000000,31.71,31.71,31.3495,31.3495,4960,0
+COWS.US,D,20251107,000000,31.44,31.9406,31.44,31.9406,2892,0
+COWS.US,D,20251110,000000,32,32.1,31.84,32.0898,8694,0
+COWS.US,D,20251111,000000,32.17,32.43,32.17,32.373,5004,0
+COWS.US,D,20251112,000000,32.56,32.57,32.3848,32.3848,4733,0
+COWS.US,D,20251113,000000,32.5,32.5,32.1101,32.1234,7266,0
+COWS.US,D,20251114,000000,32.16,32.16,32.0019,32.0019,389,0
+COWS.US,D,20251117,000000,31.8665,31.8665,31.2232,31.3022,2555,0
+COWS.US,D,20251118,000000,31.2886,31.5051,31.2,31.5051,1093,0
+COWS.US,D,20251119,000000,31.4199,31.4199,31.2607,31.3084,1438,0
+COWS.US,D,20251120,000000,31.61,31.61,30.7113,30.7113,2381,0
+COWS.US,D,20251121,000000,30.92,31.6,30.92,31.4771,2797,0
+COWS.US,D,20251124,000000,31.4505,31.78,31.4505,31.6197,8827,0
+COWS.US,D,20251125,000000,31.8028,32.21,31.8028,32.1506,2938,0
+COWS.US,D,20251126,000000,32.2,32.72,32.2,32.5445,8291,0
+COWS.US,D,20251128,000000,32.43,32.84,32.43,32.7704,5089,0
+COWS.US,D,20251201,000000,32.74,32.99,32.74,32.7701,3859,0
+COWS.US,D,20251202,000000,32.6724,32.86,32.61,32.7603,4045,0
+COWS.US,D,20251203,000000,32.86,33.27,32.86,33.1762,1861,0
+COWS.US,D,20251204,000000,33.24,33.35,33.18,33.2513,2265,0
+COWS.US,D,20251205,000000,33.445,33.62,33.3719,33.3719,9072,0
+COWS.US,D,20251209,000000,33.254,33.38,33.1961,33.1961,2919,0
+COWS.US,D,20251210,000000,33.8698,33.93,33.7921,33.7921,7565,0
+COWS.US,D,20251211,000000,33.958,34.043,33.9471,33.9471,2380,0
+COWS.US,D,20251212,000000,34.2,34.2,33.7164,33.7166,9550,0
+COWS.US,D,20251215,000000,33.62,33.6263,33.44,33.6263,8928,0
+COWS.US,D,20251216,000000,33.6128,33.6128,33.25,33.3477,17639,0
+COWS.US,D,20251217,000000,33.4,33.58,33.3368,33.3368,8786,0
+COWS.US,D,20251218,000000,33.42,33.6068,33.22,33.2481,7590,0
+COWS.US,D,20251219,000000,33.4482,33.56,33.42,33.49,34512,0
+COWS.US,D,20251222,000000,33.69,33.69,33.520668,33.5759,12535,0
+COWS.US,D,20251223,000000,33.46,33.54,33.46,33.5329,3307,0
+COWS.US,D,20251224,000000,33.58,33.6677,33.58,33.6677,1830,0
+COWS.US,D,20251226,000000,33.6674,33.6674,33.54,33.658,3384,0
+COWS.US,D,20251229,000000,33.56,33.5884,33.5,33.5644,2262,0
+COWS.US,D,20251230,000000,33.6317,33.6317,33.569,33.569,4308,0
+COWS.US,D,20251231,000000,33.482,33.482,33.23,33.269,5366,0
+COWS.US,D,20260102,000000,33.36,33.55,33.16,33.4477,5277,0
+COWS.US,D,20260105,000000,33.84,33.84,33.5475,33.6889,6466,0
+COWS.US,D,20260106,000000,33.947,34.0187,33.947,34.0187,604,0
+COWS.US,D,20260107,000000,33.62,33.6296,33.533,33.5877,3995,0
+COWS.US,D,20260108,000000,33.55,34.3393,33.55,34.1688,12867,0
+COWS.US,D,20260109,000000,34.53,34.53,34.18,34.2615,6250,0
+COWS.US,D,20260112,000000,33.91,34.11,33.91,34.008,2012,0
+COWS.US,D,20260113,000000,34.02,34.03,33.815,33.8177,144718,0
+COWS.US,D,20260114,000000,34.095,34.1205,33.93,33.9966,6565,0
+COWS.US,D,20260115,000000,33.94,34.17,33.9297,34.0847,4951,0
+COWS.US,D,20260116,000000,34.04,34.04,33.7571,33.7571,10757,0
+COWS.US,D,20260120,000000,33.46,33.6436,33.12,33.1966,21157,0
+COWS.US,D,20260121,000000,33.51,34.01,33.51,33.9544,13443,0
+COWS.US,D,20260122,000000,34.21,34.21,34.06,34.1185,1686,0
+COWS.US,D,20260123,000000,34.1456,34.1456,33.87,33.9397,3539,0
+COWS.US,D,20260126,000000,34.02,34.02,33.7801,33.9516,9359,0
+COWS.US,D,20260127,000000,33.96,33.96,33.8131,33.8131,1231,0
+COWS.US,D,20260128,000000,33.73,33.8228,33.6087,33.6087,4990,0
+COWS.US,D,20260129,000000,33.87,33.88,33.4727,33.6847,4102,0
+COWS.US,D,20260130,000000,33.58,33.8,33.45,33.8,74299,0
+COWS.US,D,20260202,000000,33.76,34.05,33.76,34.0376,4412,0
+COWS.US,D,20260203,000000,33.83,33.96,33.36,33.5547,1887,0
+COWS.US,D,20260204,000000,33.59,33.91,33.43,33.7828,7164,0
+COWS.US,D,20260205,000000,34.03,34.03,33.78,33.8159,20878,0
+COWS.US,D,20260206,000000,34.29,34.566,34.29,34.566,19216,0
+COWS.US,D,20260209,000000,34.76,34.76,34.6,34.6078,11095,0
+COWS.US,D,20260210,000000,34.82,34.8258,34.6766,34.6766,5903,0
+COWS.US,D,20260211,000000,34.7,34.7,34.45,34.5543,7660,0
+COWS.US,D,20260212,000000,35.25,35.25,33.75,33.8019,9631,0
+COWS.US,D,20260213,000000,33.83,34.27,33.81,34.2034,7077,0
+COWS.US,D,20260217,000000,34.21,34.3,34.03,34.1719,22597,0
+COWS.US,D,20260218,000000,34.23,34.439277,34.23,34.37,4830,0

daily/us/nasdaq etfs/cxse.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/dali.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/dgre.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/dmat.us.txt ADDED Viewed

	@@ -0,0 +1,1000 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAT.US,D,20220127,000000,23.717,23.717,22.9755,22.9755,1546.2295395032,0
+DMAT.US,D,20220128,000000,22.7091,22.7091,22.1952,22.6565,2638.1023622283,0
+DMAT.US,D,20220131,000000,22.6866,23.3119,22.6866,23.2163,1951.0016702632,0
+DMAT.US,D,20220201,000000,23.47,23.5354,23.4117,23.5354,727.5779050411,0
+DMAT.US,D,20220203,000000,23.2723,23.3309,23.0991,23.0991,7955.7962300878,0
+DMAT.US,D,20220204,000000,23.0648,23.2724,23.0648,23.2093,992.7036506889,0
+DMAT.US,D,20220207,000000,23.5966,23.5966,23.5919,23.5919,309.6506800314,0
+DMAT.US,D,20220208,000000,23.638,25.1005,23.638,25.1005,8274.5542830613,0
+DMAT.US,D,20220209,000000,26.2963,28.5988,24.2507,24.7349,6485.4614651021,0
+DMAT.US,D,20220210,000000,24.4286,25.0511,24.3989,24.3989,5463.4118349331,0
+DMAT.US,D,20220211,000000,24.5966,24.5966,24.4286,24.4286,2860.7270341463,0
+DMAT.US,D,20220214,000000,24.3519,24.557,24.3519,24.4879,47957.402052445,0
+DMAT.US,D,20220215,000000,24.5966,24.9316,24.5966,24.9042,73707.993081069,0
+DMAT.US,D,20220216,000000,24.9622,25.1203,24.9622,25.1203,488.7623478927,0
+DMAT.US,D,20220217,000000,24.9325,25.0808,24.8535,24.8934,2208.0319732958,0
+DMAT.US,D,20220218,000000,25.0215,25.0215,24.7329,24.7796,2224.2228585262,0
+DMAT.US,D,20220222,000000,24.7942,25.2577,24.6855,24.7565,20491.589119725,0
+DMAT.US,D,20220223,000000,24.9962,25.1401,24.1237,24.6898,34500.752565329,0
+DMAT.US,D,20220224,000000,24.4187,25.1895,23.7566,25.0884,4661.9630160283,0
+DMAT.US,D,20220225,000000,25.2586,26.0789,25.2191,25.9552,6139.3812933023,0
+DMAT.US,D,20220228,000000,25.9504,27.2252,25.9504,26.5922,17831.224290305,0
+DMAT.US,D,20220301,000000,26.4947,26.6422,26.1417,26.2095,15506.820329416,0
+DMAT.US,D,20220302,000000,26.7311,26.9584,26.6224,26.9574,11096.827964785,0
+DMAT.US,D,20220303,000000,26.909,26.909,26.4544,26.7212,5432.0419947992,0
+DMAT.US,D,20220304,000000,26.1382,26.3555,25.9305,26.3028,6609.9288953108,0
+DMAT.US,D,20220307,000000,26.1678,26.3357,25.6045,25.6144,11800.119541981,0
+DMAT.US,D,20220308,000000,25.6243,25.9405,25.15,25.8911,7480.1889764448,0
+DMAT.US,D,20220309,000000,25.8911,25.8911,25.0907,25.6638,26950.740396328,0
+DMAT.US,D,20220310,000000,25.6935,25.7626,25.6144,25.7626,2518.6945836541,0
+DMAT.US,D,20220311,000000,25.6441,25.9455,25.2587,25.2982,5432.0419947992,0
+DMAT.US,D,20220314,000000,24.9721,24.9721,23.9048,23.9877,6569.4516822348,0
+DMAT.US,D,20220315,000000,23.5293,23.7368,23.47,23.7319,1874.0949654188,0
+DMAT.US,D,20220316,000000,24.4088,25.063,24.4088,25.063,3977.8981150439,0
+DMAT.US,D,20220317,000000,25.0412,25.4758,25.0412,25.4758,2685.6630875926,0
+DMAT.US,D,20220318,000000,25.5355,25.9998,25.5156,25.7824,6572.4874732155,0
+DMAT.US,D,20220321,000000,25.9504,26.7311,25.9504,26.2469,6984.3431162638,0
+DMAT.US,D,20220322,000000,26.4742,26.8258,26.3919,26.4643,5538.2946791237,0
+DMAT.US,D,20220323,000000,26.4742,27.156,26.4462,26.5019,5218.5246958233,0
+DMAT.US,D,20220324,000000,26.6817,27.0276,26.6817,26.9109,14939.127416025,0
+DMAT.US,D,20220325,000000,26.6422,26.7597,26.573,26.7597,8521.4652828249,0
+DMAT.US,D,20220328,000000,26.7607,26.7607,25.8713,26.0393,11814.286566557,0
+DMAT.US,D,20220329,000000,26.0097,26.1678,26.0097,26.0789,2271.7835838905,0
+DMAT.US,D,20220330,000000,26.3358,26.8586,26.3358,26.7311,10089.95728952,0
+DMAT.US,D,20220331,000000,26.5927,26.6916,26.5829,26.5829,2947.7530422597,0
+DMAT.US,D,20220401,000000,26.5927,26.8497,26.5927,26.7854,9489.8826056682,0
+DMAT.US,D,20220404,000000,27.1758,27.1758,26.9287,27.0571,3624.7344309558,0
+DMAT.US,D,20220405,000000,27.1264,27.7391,26.1876,26.1876,7654.2409926716,0
+DMAT.US,D,20220406,000000,26.0492,26.0492,25.6539,25.6935,6844.6967311516,0
+DMAT.US,D,20220407,000000,25.6243,25.8417,25.565,25.8417,2175.650202835,0
+DMAT.US,D,20220408,000000,25.9306,26.0843,25.9306,26.0591,2565.2433786915,0
+DMAT.US,D,20220411,000000,25.9603,25.9603,25.2481,25.4308,6024.0212360357,0
+DMAT.US,D,20220412,000000,25.6085,25.6196,25.2657,25.2657,2794.9515628978,0
+DMAT.US,D,20220413,000000,25.397,25.8506,25.397,25.8134,2565.2433786915,0
+DMAT.US,D,20220414,000000,25.7923,25.8111,25.733,25.7528,2070.4094488374,0
+DMAT.US,D,20220418,000000,25.6441,25.6935,25.397,25.5317,3329.250775501,0
+DMAT.US,D,20220419,000000,25.5354,25.7428,25.4365,25.6539,5703.2393224084,0
+DMAT.US,D,20220420,000000,25.5749,25.5749,25.1203,25.2982,5218.5246958233,0
+DMAT.US,D,20220421,000000,24.7843,24.8337,23.7453,23.8547,9639.6482940494,0
+DMAT.US,D,20220422,000000,23.7072,23.7072,22.6794,22.7703,9338.0930566332,0
+DMAT.US,D,20220425,000000,22.126,22.126,21.375,21.9284,15788.136960294,0
+DMAT.US,D,20220426,000000,21.5825,21.5825,20.9105,21.0686,10705.210928275,0
+DMAT.US,D,20220427,000000,21.6616,22.0667,21.6616,21.8691,3708.7246480885,0
+DMAT.US,D,20220428,000000,21.6517,22.1063,21.6517,22.1063,2303.1534240244,0
+DMAT.US,D,20220429,000000,22.4512,22.4512,22.2249,22.2545,1476.4063469471,0
+DMAT.US,D,20220502,000000,21.958,21.958,21.5529,21.9482,4140.8188976748,0
+DMAT.US,D,20220503,000000,22.2347,22.3325,22.2347,22.3325,800.4368885779,0
+DMAT.US,D,20220504,000000,22.2841,22.887,22.047,22.887,1345.867334777,0
+DMAT.US,D,20220505,000000,22.0766,22.215,21.6912,22.0385,2132.1371987783,0
+DMAT.US,D,20220506,000000,21.6319,21.6813,21.3948,21.543,5373.350035839,0
+DMAT.US,D,20220509,000000,21.0884,21.0884,20.4856,20.4856,3707.7127177616,0
+DMAT.US,D,20220510,000000,20.8908,20.8908,20.3473,20.537,3210.8549272537,0
+DMAT.US,D,20220511,000000,20.9402,21.207,20.6042,20.6042,852.0453352498,0
+DMAT.US,D,20220512,000000,20.1595,20.2435,20.0216,20.1595,3376.8115008653,0
+DMAT.US,D,20220513,000000,20.3769,20.9056,20.3769,20.8745,942.1071343439,0
+DMAT.US,D,20220516,000000,21.0702,21.0702,21.0702,21.0702,130.5390121701,0
+DMAT.US,D,20220517,000000,21.8889,22.0173,21.79,22.0173,901.6299212679,0
+DMAT.US,D,20220518,000000,21.3455,21.4244,21.3455,21.3455,264.1138153209,0
+DMAT.US,D,20220519,000000,21.6813,22.1458,21.6813,22.114,1457.179670736,0
+DMAT.US,D,20220520,000000,22.2397,22.2644,21.958,22.2084,2836.4407063007,0
+DMAT.US,D,20220523,000000,22.6794,22.9453,22.6201,22.8049,1543.1937485225,0
+DMAT.US,D,20220524,000000,22.5114,22.5292,22.4719,22.4748,2066.3617275298,0
+DMAT.US,D,20220525,000000,22.1656,22.462,22.0766,22.3459,3357.5848246542,0
+DMAT.US,D,20220526,000000,22.6944,23.0253,22.6944,22.9146,1809.3314244972,0
+DMAT.US,D,20220527,000000,23.1044,23.4305,23.1044,23.3712,956.2741589205,0
+DMAT.US,D,20220531,000000,23.5985,23.5985,23.3415,23.3415,3264.4872345794,0
+DMAT.US,D,20220601,000000,23.1142,23.5392,22.4435,22.6789,5904.6134574615,0
+DMAT.US,D,20220602,000000,23.0154,23.6825,23.0154,23.6825,11801.131472308,0
+DMAT.US,D,20220603,000000,23.5787,23.5787,23.2378,23.3168,1531.0505845997,0
+DMAT.US,D,20220606,000000,23.7665,23.8553,23.6291,23.6825,1307.4139823548,0
+DMAT.US,D,20220607,000000,23.4799,23.7169,23.4799,23.7121,49664.528513925,0
+DMAT.US,D,20220608,000000,23.6775,23.6874,23.2625,23.4552,7678.5273205172,0
+DMAT.US,D,20220609,000000,22.8375,22.8418,22.4819,22.4834,2281.9028871595,0
+DMAT.US,D,20220610,000000,22.1359,22.1847,22.1275,22.1847,702.2796468686,0
+DMAT.US,D,20220613,000000,21.6813,21.6813,21.2465,21.2951,1456.1677404091,0
+DMAT.US,D,20220614,000000,21.1279,21.1279,21.1279,21.1279,406.7959914138,0
+DMAT.US,D,20220615,000000,21.4353,21.7307,21.4353,21.6326,377.4500119337,0
+DMAT.US,D,20220616,000000,20.9155,20.9155,20.9155,20.9155,280.3047005513,0
+DMAT.US,D,20220617,000000,21.0588,21.1675,20.8695,21.0933,1575.5755189833,0
+DMAT.US,D,20220621,000000,21.0983,21.1576,21.0684,21.1576,1571.5277976757,0
+DMAT.US,D,20220622,000000,20.6338,20.703,20.3275,20.5422,3402.1097590378,0
+DMAT.US,D,20220623,000000,20.3077,20.3473,19.7543,20.1298,4356.3600573045,0
+DMAT.US,D,20220624,000000,20.4955,20.7327,20.4757,20.6715,1353.9627773922,0
+DMAT.US,D,20220627,000000,20.8809,21.2465,20.8809,20.8966,3340.3820090969,0
+DMAT.US,D,20220628,000000,20.8809,20.955,20.8809,20.955,386.5573848758,0
+DMAT.US,D,20220629,000000,20.1701,20.37,20.1701,20.37,739,0
+DMAT.US,D,20220630,000000,20.05,20.14,19.955,20.123,4491,0
+DMAT.US,D,20220701,000000,19.97,20.0388,19.97,20.0388,515,0
+DMAT.US,D,20220705,000000,19.55,19.56,19.26,19.53,2372,0
+DMAT.US,D,20220706,000000,19.255,19.255,19.11,19.24,1066,0
+DMAT.US,D,20220707,000000,19.53,19.98,19.49,19.85,2849,0
+DMAT.US,D,20220708,000000,20,20.0099,19.9434,19.9434,1174,0
+DMAT.US,D,20220711,000000,19.24,19.24,19.05,19.05,1444,0
+DMAT.US,D,20220712,000000,18.84,18.95,18.651,18.7107,1057,0
+DMAT.US,D,20220713,000000,18.66,18.71,18.655,18.655,2310,0
+DMAT.US,D,20220714,000000,18.44,18.44,18.24,18.374,1939,0
+DMAT.US,D,20220715,000000,18.32,18.32,18.2,18.24,656,0
+DMAT.US,D,20220718,000000,18.68,18.68,18.6,18.6,197,0
+DMAT.US,D,20220719,000000,19.1195,19.1195,19.1,19.1,719,0
+DMAT.US,D,20220720,000000,19.0788,19.0788,19.075,19.075,588,0
+DMAT.US,D,20220721,000000,19.15,19.15,19.15,19.15,461,0
+DMAT.US,D,20220722,000000,19.2601,19.33,18.95,18.95,1185,0
+DMAT.US,D,20220725,000000,18.9,19.1716,18.9,19.1716,716,0
+DMAT.US,D,20220726,000000,19.0611,19.0611,19.0611,19.0611,201,0
+DMAT.US,D,20220727,000000,19.2,19.53,19.2,19.53,600,0
+DMAT.US,D,20220728,000000,19.79,19.79,19.7725,19.7725,256,0
+DMAT.US,D,20220729,000000,20,20.1302,19.9999,20.1302,537,0
+DMAT.US,D,20220801,000000,20.17,20.17,20,20.11,911,0
+DMAT.US,D,20220802,000000,19.7,19.785,19.5,19.5,2108,0
+DMAT.US,D,20220803,000000,19.35,19.6197,19.05,19.6197,1028,0
+DMAT.US,D,20220804,000000,19.58,19.63,19.58,19.63,771,0
+DMAT.US,D,20220805,000000,19.59,19.9225,19.59,19.9225,2667,0
+DMAT.US,D,20220808,000000,20.32,20.5657,20.32,20.455,2065,0
+DMAT.US,D,20220809,000000,20.486,20.486,20.3759,20.3759,349,0
+DMAT.US,D,20220810,000000,20.87,21.0199,20.87,20.9464,330,0
+DMAT.US,D,20220811,000000,21.35,21.35,21.04,21.04,752,0
+DMAT.US,D,20220812,000000,20.94,21.1988,20.94,21.1953,760,0
+DMAT.US,D,20220815,000000,20.88,21.08,20.88,20.955,767,0
+DMAT.US,D,20220816,000000,20.9401,21.065,20.9401,21.065,2188,0
+DMAT.US,D,20220817,000000,20.74,20.74,20.37,20.55,2148,0
+DMAT.US,D,20220818,000000,20.605,20.6263,20.6014,20.6263,628,0
+DMAT.US,D,20220819,000000,20.34,20.34,20,20,1791,0
+DMAT.US,D,20220822,000000,19.9662,20.05,19.9662,19.9958,622,0
+DMAT.US,D,20220823,000000,20.39,20.4749,20.39,20.4749,536,0
+DMAT.US,D,20220824,000000,20.56,20.56,20.455,20.4879,811,0
+DMAT.US,D,20220825,000000,20.58,20.8699,20.58,20.845,1495,0
+DMAT.US,D,20220826,000000,20.94,21.11,20.415,20.43,4243,0
+DMAT.US,D,20220829,000000,20.35,20.3999,20.29,20.3112,803,0
+DMAT.US,D,20220830,000000,20.13,20.13,19.52,19.6342,1522,0
+DMAT.US,D,20220831,000000,19.63,19.63,19.4744,19.4744,929,0
+DMAT.US,D,20220901,000000,19.13,19.13,18.8,18.85,2361,0
+DMAT.US,D,20220902,000000,19.1422,19.1422,18.7955,18.7955,255,0
+DMAT.US,D,20220906,000000,19.12,19.15,19.005,19.11,1719,0
+DMAT.US,D,20220907,000000,19.49,19.49,19.49,19.49,365,0
+DMAT.US,D,20220908,000000,19.7,19.7,19.7,19.7,343,0
+DMAT.US,D,20220909,000000,20.26,20.56,20.26,20.56,635,0
+DMAT.US,D,20220912,000000,20.68,20.69,20.68,20.69,1140,0
+DMAT.US,D,20220913,000000,20.23,20.37,20.1,20.1,492,0
+DMAT.US,D,20220914,000000,20.1414,20.1414,20.1414,20.1414,253,0
+DMAT.US,D,20220915,000000,19.86,19.959,19.6079,19.6079,1341,0
+DMAT.US,D,20220916,000000,19.2,19.24,19.0245,19.24,1077,0
+DMAT.US,D,20220919,000000,18.99,19.4973,18.99,19.4973,989,0
+DMAT.US,D,20220920,000000,19.48,19.48,19.345,19.345,244,0
+DMAT.US,D,20220921,000000,19.179,19.179,19.179,19.179,124,0
+DMAT.US,D,20220922,000000,19.08,19.08,18.95,18.9956,1650,0
+DMAT.US,D,20220923,000000,18.38,18.38,17.89,17.9763,2013,0
+DMAT.US,D,20220926,000000,17.5647,17.61,17.475,17.536,2026,0
+DMAT.US,D,20220927,000000,17.88,17.99,17.65,17.7151,2325,0
+DMAT.US,D,20220928,000000,17.61,18.0349,17.43,18.0349,1967,0
+DMAT.US,D,20220929,000000,18.08,18.08,17.83,17.94,883,0
+DMAT.US,D,20220930,000000,17.92,18.0429,17.7504,17.7504,1209,0
+DMAT.US,D,20221003,000000,18.13,18.275,18.13,18.275,514,0
+DMAT.US,D,20221004,000000,18.84,19.0712,18.84,19.0712,1169,0
+DMAT.US,D,20221005,000000,18.87,18.9498,18.8583,18.9498,573,0
+DMAT.US,D,20221006,000000,18.81,18.81,18.6791,18.6791,731,0
+DMAT.US,D,20221007,000000,18.6199,18.6199,18.27,18.27,161,0
+DMAT.US,D,20221010,000000,18.11,18.5189,18.03,18.03,2409,0
+DMAT.US,D,20221011,000000,18.13,18.13,17.9309,17.9309,1071,0
+DMAT.US,D,20221012,000000,17.93,17.93,17.7599,17.775,561,0
+DMAT.US,D,20221013,000000,17.37,18.0834,17.37,18.0834,1244,0
+DMAT.US,D,20221014,000000,17.705,17.705,17.4719,17.4719,1158,0
+DMAT.US,D,20221017,000000,17.98,18.13,17.98,18.065,1227,0
+DMAT.US,D,20221018,000000,17.9564,17.9564,17.94,17.9563,773,0
+DMAT.US,D,20221019,000000,17.79,17.8559,17.73,17.7903,698,0
+DMAT.US,D,20221020,000000,17.8,17.91,17.755,17.755,1127,0
+DMAT.US,D,20221021,000000,17.73,18.4349,17.73,18.4349,587,0
+DMAT.US,D,20221024,000000,18.22,18.22,17.93,18.0206,1436,0
+DMAT.US,D,20221025,000000,18.05,18.38,18.05,18.3103,876,0
+DMAT.US,D,20221026,000000,18.61,19,18.61,18.8,1770,0
+DMAT.US,D,20221027,000000,18.87,18.88,18.6769,18.6769,983,0
+DMAT.US,D,20221028,000000,18.45,18.45,18.24,18.3116,1512,0
+DMAT.US,D,20221031,000000,18.08,18.08,17.86,17.9741,5011,0
+DMAT.US,D,20221101,000000,18.74,18.87,18.57,18.7,3573,0
+DMAT.US,D,20221102,000000,18.82,18.82,18.3042,18.3042,1388,0
+DMAT.US,D,20221103,000000,18.02,18.47,18.02,18.3592,6664,0
+DMAT.US,D,20221104,000000,19.47,20.09,19.47,20.09,4893,0
+DMAT.US,D,20221107,000000,19.93,20.08,19.93,20.0193,639,0
+DMAT.US,D,20221108,000000,20.08,20.565,20.08,20.4235,1406,0
+DMAT.US,D,20221109,000000,19.9,19.91,18.9,19.8081,4297,0
+DMAT.US,D,20221110,000000,20.57,21.1016,20.57,21.1016,711,0
+DMAT.US,D,20221111,000000,21.73,21.87,21.615,21.7023,1639,0
+DMAT.US,D,20221114,000000,21.31,21.4,21.26,21.26,1307,0
+DMAT.US,D,20221115,000000,21.3,21.31,21.12,21.12,518,0
+DMAT.US,D,20221116,000000,20.9026,20.9026,20.775,20.775,542,0
+DMAT.US,D,20221117,000000,20.2,20.29,20.2,20.29,679,0
+DMAT.US,D,20221118,000000,20.1959,20.1959,20.1959,20.1959,18,0
+DMAT.US,D,20221121,000000,19.92,20.11,19.92,20.095,1446,0
+DMAT.US,D,20221122,000000,20.28,20.4699,20.28,20.445,565,0
+DMAT.US,D,20221123,000000,20.51,20.82,20.51,20.82,220,0
+DMAT.US,D,20221125,000000,20.46,20.46,20.27,20.27,1741,0
+DMAT.US,D,20221128,000000,20.13,20.13,19.88,19.88,3741,0
+DMAT.US,D,20221129,000000,20.4,20.42,20.35,20.365,1104,0
+DMAT.US,D,20221130,000000,20.82,21.1942,20.82,21.1942,1006,0
+DMAT.US,D,20221201,000000,21.33,21.33,21.03,21.15,1225,0
+DMAT.US,D,20221202,000000,21.39,21.4025,21.39,21.4025,125,0
+DMAT.US,D,20221205,000000,21.37,21.37,20.86,20.9732,2624,0
+DMAT.US,D,20221206,000000,21,21,20.86,20.8748,31236,0
+DMAT.US,D,20221207,000000,20.93,21.1,20.93,21.03,4686,0
+DMAT.US,D,20221208,000000,21.1292,21.1292,21.06,21.06,1010,0
+DMAT.US,D,20221209,000000,21.05,21.05,20.99,20.99,2355,0
+DMAT.US,D,20221212,000000,20.8,20.835,20.68,20.835,442,0
+DMAT.US,D,20221213,000000,21.37,21.4336,20.99,21.0941,4807,0
+DMAT.US,D,20221214,000000,20.94,21.0517,20.84,20.9063,2543,0
+DMAT.US,D,20221215,000000,20.66,20.66,20.15,20.28,1826,0
+DMAT.US,D,20221216,000000,19.95,20.11,19.93,20.0765,3323,0
+DMAT.US,D,20221219,000000,19.87,19.87,19.87,19.87,96,0
+DMAT.US,D,20221220,000000,19.88,19.98,19.88,19.98,826,0
+DMAT.US,D,20221221,000000,20.32,20.33,20.2547,20.26,2563,0
+DMAT.US,D,20221222,000000,19.84,19.84,19.59,19.59,317,0
+DMAT.US,D,20221223,000000,19.854,19.854,19.854,19.854,37,0
+DMAT.US,D,20221227,000000,19,20.115,17.63,20.07,7410,0
+DMAT.US,D,20221228,000000,20.0663,20.0663,19.7397,19.7397,1882,0
+DMAT.US,D,20221229,000000,20.5,20.5,19.76,19.8644,8990,0
+DMAT.US,D,20221230,000000,19.72,19.72,19.49,19.49,950,0
+DMAT.US,D,20230103,000000,19.77,19.77,19.56,19.75,2434,0
+DMAT.US,D,20230104,000000,19.72,19.9207,19.36,19.9207,1552,0
+DMAT.US,D,20230105,000000,19.87,19.9895,19.87,19.9895,547,0
+DMAT.US,D,20230106,000000,20.99,20.99,20.99,20.99,7,0
+DMAT.US,D,20230109,000000,21.25,21.3887,21.25,21.305,1862,0
+DMAT.US,D,20230110,000000,21.2,21.26,21.2,21.26,496,0
+DMAT.US,D,20230111,000000,21.52,21.7399,21.52,21.6,921,0
+DMAT.US,D,20230112,000000,21.94,22.26,21.88,22.26,6451,0
+DMAT.US,D,20230113,000000,21.85,22.15,21.85,22.15,1393,0
+DMAT.US,D,20230117,000000,21.76,21.83,21.69,21.69,14463,0
+DMAT.US,D,20230118,000000,22.11,22.11,21.79,21.79,1989,0
+DMAT.US,D,20230119,000000,21.69,21.7499,21.67,21.67,1648,0
+DMAT.US,D,20230120,000000,21.995,24.4,21.995,22.52,48758,0
+DMAT.US,D,20230123,000000,22.28,22.512,22.28,22.48,3411,0
+DMAT.US,D,20230124,000000,22.39,22.61,22.28,22.5771,2583,0
+DMAT.US,D,20230125,000000,22.49,23.3,22.49,22.88,9453,0
+DMAT.US,D,20230126,000000,22.9,23.07,22.8,23.015,3589,0
+DMAT.US,D,20230127,000000,22.8,23.01,22.76,22.895,3425,0
+DMAT.US,D,20230130,000000,22.9,22.9,22.46,22.5,4022,0
+DMAT.US,D,20230131,000000,22.59,22.599,22.55,22.55,1432,0
+DMAT.US,D,20230201,000000,22.69,23.21,22.58,23.025,4223,0
+DMAT.US,D,20230202,000000,22.98,22.98,22.6,22.68,6236,0
+DMAT.US,D,20230203,000000,22.455,22.579,22.01,22.1,5873,0
+DMAT.US,D,20230206,000000,21.7,21.7,21.55,21.68,32013,0
+DMAT.US,D,20230207,000000,21.8,22.08,21.695,21.9677,1970,0
+DMAT.US,D,20230208,000000,21.83,21.83,21.59,21.6386,1507,0
+DMAT.US,D,20230209,000000,21.87,21.89,21.58,21.65,2059,0
+DMAT.US,D,20230210,000000,21.34,21.34,21.06,21.1,1252,0
+DMAT.US,D,20230213,000000,21.4061,21.435,21.4061,21.435,621,0
+DMAT.US,D,20230214,000000,21.25,21.4728,21.25,21.4728,557,0
+DMAT.US,D,20230215,000000,20.86,21.22,20.86,21.16,1212,0
+DMAT.US,D,20230216,000000,20.92,21.23,20.78,21.08,3884,0
+DMAT.US,D,20230217,000000,20.73,20.73,20.61,20.61,1567,0
+DMAT.US,D,20230221,000000,19.71,20.79,19.71,20.51,6244,0
+DMAT.US,D,20230222,000000,20.37,20.37,20.23,20.23,1642,0
+DMAT.US,D,20230223,000000,20.38,20.39,20.09,20.2382,8039,0
+DMAT.US,D,20230224,000000,19.73,19.7916,19.72,19.7916,2468,0
+DMAT.US,D,20230227,000000,20.01,20.09,19.92,20.065,2229,0
+DMAT.US,D,20230228,000000,20.17,20.27,20.08,20.2108,3387,0
+DMAT.US,D,20230301,000000,20.83,20.83,20.79,20.8049,1113,0
+DMAT.US,D,20230302,000000,20.52,20.52,20.2803,20.31,989,0
+DMAT.US,D,20230303,000000,20.54,20.775,20.54,20.775,1248,0
+DMAT.US,D,20230306,000000,20.49,20.49,20.3,20.3,2166,0
+DMAT.US,D,20230307,000000,20.12,20.12,19.52,19.52,2103,0
+DMAT.US,D,20230308,000000,19.69,21.97,19.69,19.7858,35669,0
+DMAT.US,D,20230309,000000,19.75,19.75,19.1931,19.1931,1953,0
+DMAT.US,D,20230310,000000,19.08,19.32,18.9201,18.9201,4933,0
+DMAT.US,D,20230313,000000,18.75,18.99,18.75,18.99,764,0
+DMAT.US,D,20230314,000000,19.1,19.1,19.0429,19.0429,380,0
+DMAT.US,D,20230315,000000,18.205,18.205,18,18.12,2146,0
+DMAT.US,D,20230316,000000,17.85,18.11,17.74,18.11,2192,0
+DMAT.US,D,20230317,000000,18.18,18.18,18.02,18.15,3810,0
+DMAT.US,D,20230320,000000,18.33,18.4901,18.33,18.45,605,0
+DMAT.US,D,20230321,000000,18.8,18.87,18.73,18.8629,1931,0
+DMAT.US,D,20230322,000000,18.847,18.847,18.7164,18.7164,679,0
+DMAT.US,D,20230323,000000,18.975,18.98,18.72,18.72,1112,0
+DMAT.US,D,20230324,000000,18.53,18.7104,18.4899,18.7104,2056,0
+DMAT.US,D,20230327,000000,18.67,18.87,18.66,18.75,1782,0
+DMAT.US,D,20230328,000000,19.16,19.16,19.0827,19.0827,271,0
+DMAT.US,D,20230329,000000,19.258,19.26,19.2459,19.2459,5291,0
+DMAT.US,D,20230330,000000,19.41,19.41,19.41,19.41,165,0
+DMAT.US,D,20230331,000000,19.58,19.58,19.4409,19.4409,648,0
+DMAT.US,D,20230403,000000,19.6214,19.6432,19.6,19.6432,1043,0
+DMAT.US,D,20230404,000000,19.56,19.56,19.24,19.255,2025,0
+DMAT.US,D,20230405,000000,18.9201,19.0614,18.9201,18.98,791,0
+DMAT.US,D,20230406,000000,18.91,19,18.91,18.95,546,0
+DMAT.US,D,20230410,000000,18.79,19,18.01,18.95,6057,0
+DMAT.US,D,20230411,000000,19.2,19.48,19.2,19.46,1901,0
+DMAT.US,D,20230412,000000,19.55,19.55,19.38,19.38,696,0
+DMAT.US,D,20230413,000000,19.7,20.09,19.7,20.09,1649,0
+DMAT.US,D,20230414,000000,19.995,20.16,19.995,20.16,1150,0
+DMAT.US,D,20230417,000000,20.1999,20.1999,20.1142,20.18,1167,0
+DMAT.US,D,20230418,000000,20.45,20.64,20.45,20.64,2279,0
+DMAT.US,D,20230419,000000,20.37,20.43,20.37,20.43,1520,0
+DMAT.US,D,20230420,000000,19.97,20.1914,19.89,19.91,3888,0
+DMAT.US,D,20230421,000000,19.75,19.75,19.3,19.45,5077,0
+DMAT.US,D,20230424,000000,19.24,19.3954,19.24,19.35,562,0
+DMAT.US,D,20230425,000000,18.6755,18.6755,18.55,18.55,931,0
+DMAT.US,D,20230426,000000,18.71,18.84,18.71,18.75,1971,0
+DMAT.US,D,20230427,000000,18.96,19.07,18.96,19.05,1102,0
+DMAT.US,D,20230428,000000,19.13,19.13,19.13,19.13,1259,0
+DMAT.US,D,20230501,000000,19.11,19.13,18.99,19.1,1227,0
+DMAT.US,D,20230502,000000,18.85,18.85,18.73,18.73,1014,0
+DMAT.US,D,20230503,000000,18.9,19.05,18.9,18.95,1224,0
+DMAT.US,D,20230504,000000,18.8923,18.99,18.88,18.88,921,0
+DMAT.US,D,20230505,000000,19.14,19.45,19.14,19.45,1044,0
+DMAT.US,D,20230508,000000,19.73,19.8,19.73,19.8,438,0
+DMAT.US,D,20230509,000000,19.56,19.5875,19.56,19.5875,703,0
+DMAT.US,D,20230510,000000,19.72,19.72,19.43,19.62,1671,0
+DMAT.US,D,20230511,000000,19.46,19.46,19.08,19.08,348,0
+DMAT.US,D,20230512,000000,18.98,18.9801,18.81,18.93,568,0
+DMAT.US,D,20230515,000000,19.19,19.41,19.19,19.39,1760,0
+DMAT.US,D,20230516,000000,19.2,19.22,18.99,18.99,1113,0
+DMAT.US,D,20230517,000000,19.18,19.24,19.01,19.24,2187,0
+DMAT.US,D,20230518,000000,19.02,19.02,18.8997,18.92,880,0
+DMAT.US,D,20230519,000000,19.08,19.08,18.86,19,4969,0
+DMAT.US,D,20230522,000000,18.87,18.88,18.79,18.79,459,0
+DMAT.US,D,20230523,000000,18.67,18.67,18.6,18.6,789,0
+DMAT.US,D,20230524,000000,18.5,18.5,18.2,18.2,784,0
+DMAT.US,D,20230525,000000,18.1005,18.158,18.02,18.02,1180,0
+DMAT.US,D,20230526,000000,18.16,18.3,18.16,18.3,479,0
+DMAT.US,D,20230530,000000,18.27,18.27,18.05,18.05,1729,0
+DMAT.US,D,20230531,000000,17.85,17.86,17.815,17.815,1019,0
+DMAT.US,D,20230601,000000,18.085,18.085,18.01,18.01,623,0
+DMAT.US,D,20230602,000000,18.6,18.81,18.01,18.78,2769,0
+DMAT.US,D,20230605,000000,17.3013,18.58,17.3013,18.53,2576,0
+DMAT.US,D,20230606,000000,18.6101,18.67,18.6101,18.67,247,0
+DMAT.US,D,20230607,000000,18.68,18.7,18.615,18.615,2263,0
+DMAT.US,D,20230608,000000,18.76,18.76,18.72,18.755,1119,0
+DMAT.US,D,20230609,000000,18.68,18.729,18.66,18.66,400,0
+DMAT.US,D,20230612,000000,18.6329,18.6329,18.6,18.6,869,0
+DMAT.US,D,20230613,000000,18.8,19.01,18.8,18.9,4379,0
+DMAT.US,D,20230614,000000,19.19,19.23,19.12,19.23,1459,0
+DMAT.US,D,20230615,000000,19.4733,19.53,19.46,19.46,1282,0
+DMAT.US,D,20230616,000000,19.455,19.48,19.43,19.48,779,0
+DMAT.US,D,20230620,000000,19.06,19.06,18.86,18.86,746,0
+DMAT.US,D,20230621,000000,18.7,18.7757,18.7,18.7757,175,0
+DMAT.US,D,20230622,000000,18.66,18.66,18.4901,18.61,1318,0
+DMAT.US,D,20230623,000000,18.05,18.085,18.01,18.05,2689,0
+DMAT.US,D,20230626,000000,18.2488,18.2488,18.17,18.17,279,0
+DMAT.US,D,20230627,000000,18.26,18.31,18.26,18.31,277,0
+DMAT.US,D,20230628,000000,18,18.13,18,18.13,532,0
+DMAT.US,D,20230629,000000,17.74,17.91,17.74,17.82,963,0
+DMAT.US,D,20230630,000000,18.22,18.26,18.15,18.26,2255,0
+DMAT.US,D,20230703,000000,18.3,18.45,18.3,18.41,856,0
+DMAT.US,D,20230705,000000,18.6,18.64,18.5,18.64,818,0
+DMAT.US,D,20230706,000000,18.23,18.23,17.94,17.97,1091,0
+DMAT.US,D,20230707,000000,18.2201,18.49,18.2201,18.3391,659,0
+DMAT.US,D,20230710,000000,18.16,18.53,18.16,18.53,3141,0
+DMAT.US,D,20230711,000000,18.655,18.66,18.61,18.66,558,0
+DMAT.US,D,20230712,000000,19.2799,19.2799,19.24,19.24,341,0
+DMAT.US,D,20230713,000000,19.54,19.64,19.53,19.64,833,0
+DMAT.US,D,20230714,000000,19.42,19.42,19.17,19.17,669,0
+DMAT.US,D,20230717,000000,18.8,18.9999,18.79,18.96,1739,0
+DMAT.US,D,20230718,000000,18.89,19.18,18.89,19.18,2922,0
+DMAT.US,D,20230719,000000,19.0003,19.0003,18.9,18.9,857,0
+DMAT.US,D,20230720,000000,19,19,18.89,18.93,1289,0
+DMAT.US,D,20230721,000000,18.85,18.85,18.53,18.53,1780,0
+DMAT.US,D,20230724,000000,18.53,18.69,18.53,18.67,809,0
+DMAT.US,D,20230725,000000,19.24,19.24,19.24,19.24,184,0
+DMAT.US,D,20230726,000000,18.92,19.09,18.92,19.09,465,0
+DMAT.US,D,20230727,000000,18.7,18.7,18.7,18.7,113,0
+DMAT.US,D,20230728,000000,19.0621,19.13,19.01,19.13,2051,0
+DMAT.US,D,20230731,000000,19.16,19.16,19.16,19.16,130,0
+DMAT.US,D,20230801,000000,18.9,18.945,18.75,18.79,2032,0
+DMAT.US,D,20230802,000000,18.35,18.41,18.25,18.41,1315,0
+DMAT.US,D,20230803,000000,18.39,18.495,18.25,18.35,1789,0
+DMAT.US,D,20230804,000000,18.609,18.609,18.35,18.35,449,0
+DMAT.US,D,20230807,000000,18.28,18.45,18.28,18.45,695,0
+DMAT.US,D,20230808,000000,18.05,18.05,18.05,18.05,212,0
+DMAT.US,D,20230809,000000,17.995,18.09,17.95,18.02,1506,0
+DMAT.US,D,20230810,000000,18.08,18.08,18.08,18.08,93,0
+DMAT.US,D,20230811,000000,17.74,17.74,17.66,17.66,895,0
+DMAT.US,D,20230814,000000,17.3126,17.48,17.3126,17.48,1431,0
+DMAT.US,D,20230815,000000,17.1,17.1,16.87,16.87,1235,0
+DMAT.US,D,20230816,000000,16.771,16.7738,16.716,16.74,1426,0
+DMAT.US,D,20230817,000000,16.89,16.89,16.67,16.67,836,0
+DMAT.US,D,20230818,000000,16.48,16.58,16.48,16.58,669,0
+DMAT.US,D,20230821,000000,16.6,16.69,16.52,16.66,2479,0
+DMAT.US,D,20230822,000000,16.76,16.76,16.65,16.65,490,0
+DMAT.US,D,20230823,000000,16.83,16.83,16.83,16.83,136,0
+DMAT.US,D,20230824,000000,16.5945,16.5945,16.5,16.5,1273,0
+DMAT.US,D,20230825,000000,16.5495,16.58,16.51,16.58,1378,0
+DMAT.US,D,20230828,000000,16.655,16.75,16.655,16.71,23227,0
+DMAT.US,D,20230829,000000,16.98,17.15,16.98,17.15,724,0
+DMAT.US,D,20230830,000000,16.97,16.97,16.97,16.97,323,0
+DMAT.US,D,20230831,000000,17.06,17.06,16.46,17.01,261462,0
+DMAT.US,D,20230901,000000,17.08,17.1642,17.0509,17.07,5619,0
+DMAT.US,D,20230905,000000,17.14,17.14,16.92,17.02,6864,0
+DMAT.US,D,20230906,000000,16.92,16.92,16.816,16.82,1052,0
+DMAT.US,D,20230907,000000,16.48,16.4801,16.46,16.48,1263,0
+DMAT.US,D,20230908,000000,16.4,16.4,16.4,16.4,301,0
+DMAT.US,D,20230911,000000,16.83,16.83,16.7398,16.81,1401,0
+DMAT.US,D,20230912,000000,16.65,16.7199,16.57,16.57,1235,0
+DMAT.US,D,20230913,000000,16.52,16.63,16.46,16.498,1707,0
+DMAT.US,D,20230914,000000,16.73,16.93,16.73,16.93,1383,0
+DMAT.US,D,20230915,000000,16.9193,16.9193,16.9193,16.9193,92,0
+DMAT.US,D,20230918,000000,16.73,16.79,16.68,16.79,1782,0
+DMAT.US,D,20230919,000000,16.66,16.69,16.47,16.47,3275,0
+DMAT.US,D,20230920,000000,16.71,16.71,16.4045,16.4045,636,0
+DMAT.US,D,20230921,000000,16.0247,16.04,15.95,15.95,1801,0
+DMAT.US,D,20230922,000000,16.26,16.29,16.03,16.065,2970,0
+DMAT.US,D,20230925,000000,15.871,15.9683,15.871,15.9,867,0
+DMAT.US,D,20230926,000000,15.8554,15.8554,15.6455,15.71,632,0
+DMAT.US,D,20230927,000000,15.63,15.63,15.6,15.6,978,0
+DMAT.US,D,20230928,000000,15.87,16.01,15.87,16.01,349,0
+DMAT.US,D,20230929,000000,16.045,16.045,16.04,16.04,228,0
+DMAT.US,D,20231002,000000,15.86,15.86,15.39,15.605,8069,0
+DMAT.US,D,20231003,000000,15.28,15.3,15.09,15.12,5252,0
+DMAT.US,D,20231004,000000,15.03,15.03,14.85,14.99,3970,0
+DMAT.US,D,20231005,000000,14.86,14.94,14.77,14.81,5359,0
+DMAT.US,D,20231006,000000,14.79,15.19,14.77,15.19,3919,0
+DMAT.US,D,20231009,000000,15.17,15.35,15.15,15.32,2949,0
+DMAT.US,D,20231010,000000,15.54,15.7999,15.54,15.7255,4355,0
+DMAT.US,D,20231011,000000,15.76,15.76,15.61,15.61,4102,0
+DMAT.US,D,20231012,000000,15.84,15.84,15.46,15.6,1593,0
+DMAT.US,D,20231013,000000,15.68,15.68,15.44,15.53,2953,0
+DMAT.US,D,20231016,000000,15.495,15.84,15.495,15.79,10753,0
+DMAT.US,D,20231017,000000,15.77,15.7988,15.67,15.67,821,0
+DMAT.US,D,20231018,000000,15.165,15.165,15.09,15.155,2400,0
+DMAT.US,D,20231019,000000,14.85,15.005,14.82,14.82,1157,0
+DMAT.US,D,20231020,000000,14.62,14.6516,14.62,14.63,848,0
+DMAT.US,D,20231023,000000,14.39,14.39,14.3,14.31,1044,0
+DMAT.US,D,20231024,000000,14.63,14.69,14.63,14.69,963,0
+DMAT.US,D,20231025,000000,14.55,14.55,14.4342,14.4342,1273,0
+DMAT.US,D,20231026,000000,14.46,14.58,14.46,14.55,271,0
+DMAT.US,D,20231027,000000,14.67,15.7,13.78,14.4708,77055,0
+DMAT.US,D,20231030,000000,14.7,14.7,14.39,14.44,1394,0
+DMAT.US,D,20231031,000000,14.23,14.24,14.1517,14.24,4328,0
+DMAT.US,D,20231101,000000,14.13,14.18,14.01,14.18,5830,0
+DMAT.US,D,20231102,000000,14.3,14.34,14.3,14.32,5508,0
+DMAT.US,D,20231103,000000,14.59,14.71,14.57,14.71,1660,0
+DMAT.US,D,20231106,000000,14.79,14.79,14.61,14.61,934,0
+DMAT.US,D,20231107,000000,14.395,14.395,14.395,14.395,9,0
+DMAT.US,D,20231108,000000,14.26,14.26,14.095,14.21,3763,0
+DMAT.US,D,20231109,000000,14.25,14.25,14.1,14.1,595,0
+DMAT.US,D,20231110,000000,13.83,13.9624,13.83,13.92,1639,0
+DMAT.US,D,20231113,000000,14,14.05,14,14.05,533,0
+DMAT.US,D,20231114,000000,14.4683,14.62,14.4683,14.575,1947,0
+DMAT.US,D,20231115,000000,14.795,14.9,14.77,14.78,1315,0
+DMAT.US,D,20231116,000000,14.33,14.33,14.32,14.32,453,0
+DMAT.US,D,20231117,000000,14.52,14.63,14.52,14.62,1499,0
+DMAT.US,D,20231120,000000,14.65,14.83,14.65,14.71,1311,0
+DMAT.US,D,20231121,000000,14.71,14.71,14.42,14.61,10172,0
+DMAT.US,D,20231122,000000,14.32,14.43,14.31,14.395,2764,0
+DMAT.US,D,20231124,000000,14.45,14.51,14.44,14.5,2447,0
+DMAT.US,D,20231127,000000,14.2398,14.28,14.18,14.18,1311,0
+DMAT.US,D,20231128,000000,14.36,14.36,14.231,14.3,782,0
+DMAT.US,D,20231129,000000,14.36,14.36,14.26,14.26,408,0
+DMAT.US,D,20231130,000000,14.0815,14.1,14.0815,14.1,314,0
+DMAT.US,D,20231201,000000,14.19,14.57,14.19,14.57,6058,0
+DMAT.US,D,20231204,000000,14.2,14.2,14.06,14.06,1342,0
+DMAT.US,D,20231205,000000,13.7002,13.7002,13.68,13.68,1659,0
+DMAT.US,D,20231206,000000,14.02,14.02,13.93,13.97,5511,0
+DMAT.US,D,20231207,000000,14.1886,14.21,14.1886,14.21,793,0
+DMAT.US,D,20231208,000000,14.065,14.08,14.04,14.08,3582,0
+DMAT.US,D,20231211,000000,14.03,14.0899,14,14.01,1924,0
+DMAT.US,D,20231212,000000,13.8692,13.8799,13.79,13.81,766,0
+DMAT.US,D,20231213,000000,13.75,14.17,13.75,14.1219,3166,0
+DMAT.US,D,20231214,000000,14.61,14.77,14.57,14.77,854,0
+DMAT.US,D,20231215,000000,14.71,14.825,14.7,14.78,1177,0
+DMAT.US,D,20231218,000000,14.85,14.85,14.78,14.78,854,0
+DMAT.US,D,20231219,000000,15.11,15.11,15.01,15.09,579,0
+DMAT.US,D,20231220,000000,14.99,14.99,14.65,14.7,1758,0
+DMAT.US,D,20231221,000000,14.91,15,14.9,15,1842,0
+DMAT.US,D,20231222,000000,15.24,15.31,15.17,15.27,3050,0
+DMAT.US,D,20231226,000000,15.27,15.3597,15.2643,15.27,937,0
+DMAT.US,D,20231227,000000,15.53,15.53,15.51,15.51,424,0
+DMAT.US,D,20231228,000000,15.51,15.6391,15.38,15.42,3017,0
+DMAT.US,D,20231229,000000,15.4,15.4,15.38,15.3812,483,0
+DMAT.US,D,20240102,000000,15.28,15.28,15.19,15.19,875,0
+DMAT.US,D,20240103,000000,14.87,14.9685,14.77,14.82,1530,0
+DMAT.US,D,20240104,000000,14.69,14.79,14.69,14.7,544,0
+DMAT.US,D,20240105,000000,14.81,14.81,14.65,14.7,2002,0
+DMAT.US,D,20240108,000000,14.6267,14.75,14.6267,14.75,1041,0
+DMAT.US,D,20240109,000000,14.51,14.51,14.42,14.47,1212,0
+DMAT.US,D,20240110,000000,14.23,14.28,14.22,14.22,916,0
+DMAT.US,D,20240111,000000,14.3098,14.33,14.27,14.33,1438,0
+DMAT.US,D,20240112,000000,14.3816,14.4265,14.29,14.29,552,0
+DMAT.US,D,20240116,000000,14.02,14.02,13.8,13.835,2677,0
+DMAT.US,D,20240117,000000,13.48,13.48,13.405,13.44,1954,0
+DMAT.US,D,20240118,000000,13.43,13.44,13.37,13.44,3118,0
+DMAT.US,D,20240119,000000,13.43,13.46,13.365,13.46,966,0
+DMAT.US,D,20240122,000000,13.09,13.09,13.09,13.09,519,0
+DMAT.US,D,20240123,000000,13.3379,13.39,13.3379,13.39,451,0
+DMAT.US,D,20240124,000000,13.89,13.89,13.7,13.76,645,0
+DMAT.US,D,20240125,000000,13.87,13.87,13.635,13.6851,1843,0
+DMAT.US,D,20240126,000000,13.82,13.82,13.74,13.79,990,0
+DMAT.US,D,20240129,000000,13.61,13.69,13.61,13.69,2154,0
+DMAT.US,D,20240130,000000,13.49,13.58,13.49,13.58,825,0
+DMAT.US,D,20240131,000000,13.49,13.49,13.3176,13.3176,432,0
+DMAT.US,D,20240201,000000,13.34,13.34,13.34,13.34,223,0
+DMAT.US,D,20240202,000000,12.96,13.02,12.96,12.99,813,0
+DMAT.US,D,20240205,000000,12.7,12.7,12.61,12.61,8731,0
+DMAT.US,D,20240206,000000,13.1009,13.2,13.1009,13.2,199,0
+DMAT.US,D,20240207,000000,13.26,13.3,13.26,13.3,276,0
+DMAT.US,D,20240208,000000,13.29,13.29,13.29,13.29,230,0
+DMAT.US,D,20240209,000000,13.14,13.1991,13.03,13.13,946,0
+DMAT.US,D,20240212,000000,13.38,13.41,13.37,13.405,2921,0
+DMAT.US,D,20240213,000000,13.15,13.15,12.97,12.97,3770,0
+DMAT.US,D,20240214,000000,13.1473,13.17,13.0801,13.17,243,0
+DMAT.US,D,20240215,000000,13.42,13.43,13.42,13.43,298,0
+DMAT.US,D,20240216,000000,13.7,13.85,13.7,13.8,42993,0
+DMAT.US,D,20240220,000000,13.43,13.43,13.3301,13.34,1571,0
+DMAT.US,D,20240221,000000,13.45,13.76,13.42,13.42,2442,0
+DMAT.US,D,20240222,000000,13.54,13.54,13.43,13.52,6858,0
+DMAT.US,D,20240223,000000,13.53,13.5565,13.47,13.5565,1617,0
+DMAT.US,D,20240226,000000,13.47,13.485,13.4166,13.4543,30904,0
+DMAT.US,D,20240227,000000,13.6488,13.73,13.6488,13.7,3412,0
+DMAT.US,D,20240228,000000,13.49,13.56,13.49,13.51,1651,0
+DMAT.US,D,20240229,000000,13.73,13.93,13.73,13.92,45559,0
+DMAT.US,D,20240301,000000,13.99,14.11,13.99,14.03,1633,0
+DMAT.US,D,20240304,000000,13.96,14.02,13.92,13.92,5994,0
+DMAT.US,D,20240305,000000,13.74,13.74,13.5,13.52,22491,0
+DMAT.US,D,20240306,000000,13.82,13.99,13.82,13.9,5351,0
+DMAT.US,D,20240307,000000,14.25,14.28,14.22,14.28,2817,0
+DMAT.US,D,20240308,000000,14.36,14.37,14.2298,14.2298,2076,0
+DMAT.US,D,20240311,000000,14.35,14.57,14.34,14.5,3736,0
+DMAT.US,D,20240312,000000,14.35,14.3681,14.35,14.36,438,0
+DMAT.US,D,20240313,000000,14.73,14.9492,14.73,14.9,4011,0
+DMAT.US,D,20240314,000000,14.88,14.89,14.6701,14.71,2018,0
+DMAT.US,D,20240315,000000,14.91,15.06,14.875,15.06,4549,0
+DMAT.US,D,20240318,000000,15.06,15.06,14.88,14.88,2488,0
+DMAT.US,D,20240319,000000,14.7593,14.81,14.7593,14.81,1354,0
+DMAT.US,D,20240320,000000,14.8556,15.2,14.825,15.13,6637,0
+DMAT.US,D,20240321,000000,15.2226,15.5,15.06,15.06,3970,0
+DMAT.US,D,20240322,000000,14.955,14.955,14.9042,14.9042,707,0
+DMAT.US,D,20240325,000000,14.79,14.895,14.72,14.72,871,0
+DMAT.US,D,20240326,000000,14.72,14.72,14.635,14.635,384,0
+DMAT.US,D,20240327,000000,14.6483,14.67,14.6483,14.67,584,0
+DMAT.US,D,20240328,000000,14.88,15.03,14.87,15.03,3394,0
+DMAT.US,D,20240401,000000,15.28,15.28,15.1555,15.26,1576,0
+DMAT.US,D,20240402,000000,15.42,15.54,15.42,15.54,1409,0
+DMAT.US,D,20240403,000000,15.5,15.85,15.5,15.84,5398,0
+DMAT.US,D,20240404,000000,16.11,16.15,15.88,15.88,1147,0
+DMAT.US,D,20240405,000000,15.72,15.9346,15.72,15.9346,2176,0
+DMAT.US,D,20240408,000000,16.13,16.23,16.13,16.23,339,0
+DMAT.US,D,20240409,000000,16.67,16.67,16.5101,16.67,3325,0
+DMAT.US,D,20240410,000000,16.19,16.24,16.13,16.13,3620,0
+DMAT.US,D,20240411,000000,16.08,16.33,16,16.33,969,0
+DMAT.US,D,20240412,000000,16.44,16.445,15.97,16.02,2938,0
+DMAT.US,D,20240415,000000,16.26,16.26,15.99,15.99,4268,0
+DMAT.US,D,20240416,000000,15.3604,15.5149,15.34,15.45,1707,0
+DMAT.US,D,20240417,000000,15.9,15.9,15.9,15.9,49,0
+DMAT.US,D,20240418,000000,15.9178,15.92,15.9178,15.92,186,0
+DMAT.US,D,20240419,000000,15.8866,15.8866,15.8866,15.8866,113,0
+DMAT.US,D,20240422,000000,15.63,15.65,15.61,15.65,1056,0
+DMAT.US,D,20240423,000000,15.455,15.49,15.36,15.36,1646,0
+DMAT.US,D,20240424,000000,15.39,15.39,15.39,15.39,57,0
+DMAT.US,D,20240425,000000,15.71,15.71,15.71,15.71,69,0
+DMAT.US,D,20240426,000000,16.05,16.05,16.05,16.05,128,0
+DMAT.US,D,20240429,000000,16.5,16.68,16.5,16.68,1536,0
+DMAT.US,D,20240430,000000,16.26,16.26,16.05,16.05,1209,0
+DMAT.US,D,20240501,000000,16.1,16.1418,16.08,16.1418,757,0
+DMAT.US,D,20240502,000000,16.16,16.36,16.16,16.36,1630,0
+DMAT.US,D,20240503,000000,16.6,16.66,16.55,16.66,1368,0
+DMAT.US,D,20240506,000000,16.73,16.76,16.73,16.76,533,0
+DMAT.US,D,20240507,000000,16.7755,16.84,16.7755,16.84,575,0
+DMAT.US,D,20240508,000000,16.5397,16.5397,16.47,16.47,2016,0
+DMAT.US,D,20240509,000000,16.93,17,16.93,17,484,0
+DMAT.US,D,20240510,000000,16.87,16.87,16.87,16.87,420,0
+DMAT.US,D,20240513,000000,16.9,16.9,16.9,16.9,183,0
+DMAT.US,D,20240514,000000,17.11,17.1799,17.11,17.1799,650,0
+DMAT.US,D,20240515,000000,17.25,17.25,16.87,17.04,4314,0
+DMAT.US,D,20240516,000000,16.96,17.1,16.96,17.1,966,0
+DMAT.US,D,20240517,000000,17.34,17.67,17.34,17.67,8161,0
+DMAT.US,D,20240520,000000,17.635,17.82,17.635,17.79,2545,0
+DMAT.US,D,20240521,000000,17.68,17.6972,17.65,17.65,1578,0
+DMAT.US,D,20240522,000000,17.26,17.26,16.93,16.93,3299,0
+DMAT.US,D,20240523,000000,16.77,16.77,16.51,16.51,10331,0
+DMAT.US,D,20240524,000000,16.64,16.76,16.64,16.76,756,0
+DMAT.US,D,20240528,000000,16.72,16.86,16.72,16.86,532,0
+DMAT.US,D,20240529,000000,16.6648,16.6648,16.271,16.6,2286,0
+DMAT.US,D,20240530,000000,16.42,16.42,16.4,16.4,735,0
+DMAT.US,D,20240531,000000,16.25,16.39,16.16,16.39,2892,0
+DMAT.US,D,20240603,000000,16.16,16.16,16.16,16.16,199,0
+DMAT.US,D,20240604,000000,16,16,15.71,15.789,4074,0
+DMAT.US,D,20240605,000000,15.78,15.82,15.78,15.82,469,0
+DMAT.US,D,20240606,000000,15.9391,15.94,15.92,15.94,2031,0
+DMAT.US,D,20240607,000000,15.69,15.69,15.36,15.4,3311,0
+DMAT.US,D,20240610,000000,15.46,15.62,15.46,15.62,352,0
+DMAT.US,D,20240611,000000,15.34,15.34,15.24,15.24,321,0
+DMAT.US,D,20240612,000000,15.65,15.65,15.3239,15.42,1583,0
+DMAT.US,D,20240613,000000,15.04,15.04,14.93,14.93,899,0
+DMAT.US,D,20240614,000000,14.88,14.93,14.83,14.84,3232,0
+DMAT.US,D,20240617,000000,14.82,14.9,14.6998,14.81,3085,0
+DMAT.US,D,20240618,000000,14.91,15.04,14.91,14.985,1392,0
+DMAT.US,D,20240620,000000,15.05,15.06,14.954,15.03,3714,0
+DMAT.US,D,20240621,000000,14.815,14.94,14.815,14.85,1147,0
+DMAT.US,D,20240624,000000,14.99,15.13,14.98,15.1144,3179,0
+DMAT.US,D,20240625,000000,14.94,14.94,14.8,14.8,4081,0
+DMAT.US,D,20240626,000000,15.1,15.18,15.1,15.125,948,0
+DMAT.US,D,20240627,000000,14.99,15.17,14.77,14.77,9285,0
+DMAT.US,D,20240628,000000,14.93,14.93,14.74,14.795,19205,0
+DMAT.US,D,20240701,000000,14.93,14.93,14.87,14.87,226,0
+DMAT.US,D,20240702,000000,14.72,14.725,14.68,14.69,954,0
+DMAT.US,D,20240703,000000,15.02,15.27,15.01,15.2189,1067,0
+DMAT.US,D,20240705,000000,15.47,15.47,15.27,15.394,350,0
+DMAT.US,D,20240708,000000,15.24,15.24,15.11,15.11,828,0
+DMAT.US,D,20240709,000000,15.08,15.08,15.06,15.08,3845,0
+DMAT.US,D,20240710,000000,15.08,15.2161,15.08,15.2161,464,0
+DMAT.US,D,20240711,000000,15.4,15.455,15.391,15.455,770,0
+DMAT.US,D,20240712,000000,15.5026,15.52,15.46,15.46,4652,0
+DMAT.US,D,20240715,000000,15.3719,15.3719,14.76,15.16,3048,0
+DMAT.US,D,20240716,000000,15.11,15.22,15.11,15.22,464,0
+DMAT.US,D,20240717,000000,14.9,14.955,14.9,14.955,585,0
+DMAT.US,D,20240718,000000,14.85,14.8501,14.48,14.48,5436,0
+DMAT.US,D,20240719,000000,14.49,14.49,14.49,14.49,232,0
+DMAT.US,D,20240722,000000,14.38,14.39,14.37,14.39,1084,0
+DMAT.US,D,20240723,000000,14.0701,14.2399,14.0701,14.14,1995,0
+DMAT.US,D,20240724,000000,14.23,14.23,14.09,14.09,1014,0
+DMAT.US,D,20240725,000000,14.23,14.23,14.122,14.122,209,0
+DMAT.US,D,20240726,000000,14.33,14.3862,14.33,14.38,1097,0
+DMAT.US,D,20240729,000000,14.09,14.09,14.08,14.08,1166,0
+DMAT.US,D,20240730,000000,13.93,13.93,13.93,13.93,112,0
+DMAT.US,D,20240731,000000,14.4687,14.4687,14.46,14.46,457,0
+DMAT.US,D,20240801,000000,14.09,14.09,13.93,14.05,1554,0
+DMAT.US,D,20240802,000000,13.94,13.94,13.672,13.8,2328,0
+DMAT.US,D,20240805,000000,13.785,13.785,13.2301,13.3,1049,0
+DMAT.US,D,20240806,000000,13.28,13.3499,13.28,13.32,546,0
+DMAT.US,D,20240807,000000,13.29,13.29,13.13,13.13,1162,0
+DMAT.US,D,20240808,000000,13.37,13.37,13.35,13.35,516,0
+DMAT.US,D,20240809,000000,13.44,13.44,13.44,13.44,119,0
+DMAT.US,D,20240812,000000,13.36,13.36,13.36,13.36,161,0
+DMAT.US,D,20240813,000000,13.475,13.5,13.47,13.47,381,0
+DMAT.US,D,20240814,000000,13.39,13.39,13.29,13.29,2167,0
+DMAT.US,D,20240815,000000,13.63,13.73,13.63,13.69,490,0
+DMAT.US,D,20240816,000000,13.67,13.67,13.67,13.67,62,0
+DMAT.US,D,20240819,000000,13.77,13.96,13.76,13.96,1381,0
+DMAT.US,D,20240820,000000,13.8102,13.8857,13.81,13.8857,705,0
+DMAT.US,D,20240821,000000,14.17,14.17,14.17,14.17,14,0
+DMAT.US,D,20240822,000000,13.8498,13.8498,13.71,13.71,252,0
+DMAT.US,D,20240823,000000,14.03,14.03,14.03,14.03,23,0
+DMAT.US,D,20240826,000000,14.17,14.17,14.17,14.17,145,0
+DMAT.US,D,20240827,000000,14.12,14.12,14.12,14.12,98,0
+DMAT.US,D,20240828,000000,13.8,13.8012,13.71,13.71,343,0
+DMAT.US,D,20240829,000000,13.91,13.91,13.91,13.91,125,0
+DMAT.US,D,20240830,000000,13.84,13.84,13.75,13.75,31830,0
+DMAT.US,D,20240903,000000,13.3,13.3,13.04,13.04,5930,0
+DMAT.US,D,20240904,000000,12.99,13.05,12.97,12.97,3103,0
+DMAT.US,D,20240905,000000,13.07,13.07,12.96,13.04,4218,0
+DMAT.US,D,20240906,000000,12.79,12.79,12.28,12.52,8373,0
+DMAT.US,D,20240909,000000,12.63,12.69,12.61,12.69,1912,0
+DMAT.US,D,20240910,000000,12.5002,12.51,12.45,12.51,1693,0
+DMAT.US,D,20240911,000000,12.93,13.01,12.93,13.01,189,0
+DMAT.US,D,20240912,000000,13.02,13.1201,13.02,13.12,1901,0
+DMAT.US,D,20240913,000000,13.3,13.3,13.23,13.3,389,0
+DMAT.US,D,20240916,000000,13.31,13.38,13.31,13.36,494,0
+DMAT.US,D,20240917,000000,13.4101,13.5,13.4101,13.49,946,0
+DMAT.US,D,20240918,000000,13.47,13.53,13.41,13.41,627,0
+DMAT.US,D,20240919,000000,13.95,13.95,13.86,13.93,3431,0
+DMAT.US,D,20240920,000000,13.72,13.75,13.67,13.7,2749,0
+DMAT.US,D,20240923,000000,13.88,13.94,13.68,13.94,524,0
+DMAT.US,D,20240924,000000,14.75,14.92,14.75,14.9,4614,0
+DMAT.US,D,20240925,000000,14.6597,14.6597,14.53,14.53,1209,0
+DMAT.US,D,20240926,000000,15.48,15.5699,15.46,15.5055,1865,0
+DMAT.US,D,20240927,000000,15.74,15.75,15.59,15.6,7065,0
+DMAT.US,D,20240930,000000,16.07,16.07,15.73,15.925,5180,0
+DMAT.US,D,20241001,000000,16.075,16.26,16.0057,16.26,2461,0
+DMAT.US,D,20241002,000000,16.68,16.75,16.56,16.69,8800,0
+DMAT.US,D,20241003,000000,16.31,16.32,16.24,16.2949,1962,0
+DMAT.US,D,20241004,000000,16.692,16.86,16.69,16.86,1140,0
+DMAT.US,D,20241007,000000,17.13,17.45,17.02,17.45,8619,0
+DMAT.US,D,20241008,000000,16.47,16.4999,16.29,16.43,4807,0
+DMAT.US,D,20241009,000000,16.14,16.14,16.14,16.14,345,0
+DMAT.US,D,20241010,000000,16.21,16.3145,16.19,16.3082,1755,0
+DMAT.US,D,20241011,000000,16.1911,16.4,16.1911,16.25,1700,0
+DMAT.US,D,20241014,000000,16.2255,16.2255,16.18,16.18,1148,0
+DMAT.US,D,20241015,000000,15.9,15.9,15.6,15.6,27400,0
+DMAT.US,D,20241016,000000,15.75,15.9,15.72,15.8,4351,0
+DMAT.US,D,20241017,000000,15.575,15.575,15.51,15.55,1140,0
+DMAT.US,D,20241018,000000,15.966,16.1,15.966,16.1,1056,0
+DMAT.US,D,20241021,000000,16.21,16.222739,16.03,16.13,2718,0
+DMAT.US,D,20241022,000000,16.22,16.32,16.17,16.32,11766,0
+DMAT.US,D,20241023,000000,16.086,16.086,15.99,15.99,535,0
+DMAT.US,D,20241024,000000,16.1,16.14,15.76,16.14,758,0
+DMAT.US,D,20241025,000000,16.39,16.47,16.39,16.47,332,0
+DMAT.US,D,20241028,000000,16.6101,16.7552,16.6101,16.685,1174,0
+DMAT.US,D,20241029,000000,16.7017,16.7017,16.56,16.57,1087,0
+DMAT.US,D,20241030,000000,16.38,16.38,16.26,16.2983,622,0
+DMAT.US,D,20241031,000000,15.99,16.14,15.93,16.14,2169,0
+DMAT.US,D,20241101,000000,16.47,16.6,16.47,16.6,856,0
+DMAT.US,D,20241104,000000,16.5901,16.68,16.53,16.53,859,0
+DMAT.US,D,20241105,000000,17.14,17.14,17.14,17.14,104,0
+DMAT.US,D,20241106,000000,16.6135,16.75,16.47,16.7275,7489,0
+DMAT.US,D,20241107,000000,17.42,17.5,17.3601,17.5,5224,0
+DMAT.US,D,20241108,000000,16.77,16.77,16.47,16.52,2765,0
+DMAT.US,D,20241111,000000,16.7486,16.7486,16.68,16.73,1016,0
+DMAT.US,D,20241112,000000,16.245,16.29,16.245,16.29,990,0
+DMAT.US,D,20241113,000000,16.3,16.3,16.2,16.2,1307,0
+DMAT.US,D,20241114,000000,15.97,15.97,15.8,15.8,1125,0
+DMAT.US,D,20241115,000000,15.82,15.82,15.6306,15.64,2638,0
+DMAT.US,D,20241118,000000,15.72,15.84,15.72,15.84,545,0
+DMAT.US,D,20241119,000000,15.97,16.07,15.97,16.04,2673,0
+DMAT.US,D,20241121,000000,15.87,15.98,15.87,15.98,308,0
+DMAT.US,D,20241122,000000,15.73,15.76,15.73,15.76,591,0
+DMAT.US,D,20241125,000000,15.77,15.77,15.73,15.73,332,0
+DMAT.US,D,20241129,000000,15.73,15.805,15.73,15.805,5381,0
+DMAT.US,D,20241202,000000,15.79,15.88,15.79,15.88,1473,0
+DMAT.US,D,20241203,000000,15.98,16.02,15.84,16.02,1023,0
+DMAT.US,D,20241204,000000,15.83,15.83,15.75,15.75,24692,0
+DMAT.US,D,20241205,000000,15.7293,15.7293,15.67,15.67,411,0
+DMAT.US,D,20241209,000000,16.27,16.5494,16.27,16.29,15087,0
+DMAT.US,D,20241210,000000,15.8354,15.8354,15.73,15.73,1071,0
+DMAT.US,D,20241211,000000,15.71,15.731,15.71,15.73,727,0
+DMAT.US,D,20241212,000000,15.55,15.56,15.52,15.52,390,0
+DMAT.US,D,20241213,000000,15.2891,15.2891,15.25,15.25,343,0
+DMAT.US,D,20241216,000000,15.07,15.0975,15.01,15.01,4341,0
+DMAT.US,D,20241217,000000,14.88,15.01,14.88,15.01,572,0
+DMAT.US,D,20241218,000000,14.85,14.85,14.29,14.29,3967,0
+DMAT.US,D,20241219,000000,14.425,14.4291,14.32,14.335,1870,0
+DMAT.US,D,20241220,000000,14.46,14.5301,14.4472,14.4472,2640,0
+DMAT.US,D,20241223,000000,14.4,14.42,14.34,14.42,1562,0
+DMAT.US,D,20241224,000000,14.46,14.59,14.46,14.59,864,0
+DMAT.US,D,20241226,000000,14.59,14.64,14.5859,14.64,879,0
+DMAT.US,D,20241227,000000,14.49,14.54,14.49,14.54,303,0
+DMAT.US,D,20241230,000000,14.36,14.41,14.2779,14.31,1463,0
+DMAT.US,D,20241231,000000,14.1856,14.1856,14.13,14.13,848,0
+DMAT.US,D,20250102,000000,14.14,14.21,14.06,14.1,2662,0
+DMAT.US,D,20250103,000000,14.11,14.18,14.1,14.1,4256,0
+DMAT.US,D,20250106,000000,14.41,14.554,14.41,14.46,2839,0
+DMAT.US,D,20250107,000000,14.655,14.655,14.55,14.55,518,0
+DMAT.US,D,20250108,000000,14.4,14.54,14.4,14.54,390,0
+DMAT.US,D,20250110,000000,14.35,14.355,14.35,14.355,567,0
+DMAT.US,D,20250113,000000,14.4756,14.52,14.42,14.52,630,0
+DMAT.US,D,20250114,000000,14.64,14.7299,14.64,14.67,518,0
+DMAT.US,D,20250116,000000,14.83,14.83,14.8,14.8,656,0
+DMAT.US,D,20250117,000000,14.93,15.07,14.93,14.98,2738,0
+DMAT.US,D,20250122,000000,15,15,14.81,14.81,5214,0
+DMAT.US,D,20250123,000000,14.71,14.8,14.65,14.78,7724,0
+DMAT.US,D,20250124,000000,14.9,14.9,14.854,14.9,664,0
+DMAT.US,D,20250127,000000,14.58,14.62,14.4601,14.57,4513,0
+DMAT.US,D,20250128,000000,14.33,14.345,14.3299,14.33,577,0
+DMAT.US,D,20250129,000000,14.47,14.475,14.47,14.475,255,0
+DMAT.US,D,20250130,000000,14.57,14.59,14.57,14.59,805,0
+DMAT.US,D,20250203,000000,14.23,14.427,14.23,14.375,3732,0
+DMAT.US,D,20250204,000000,14.6734,14.6734,14.65,14.65,251,0
+DMAT.US,D,20250206,000000,14.97,15.06,14.91,15.04,12477,0
+DMAT.US,D,20250207,000000,15.07,15.16,15.07,15.08,986,0
+DMAT.US,D,20250210,000000,15.16,15.16,15.13,15.13,484,0
+DMAT.US,D,20250211,000000,14.9,14.9,14.86,14.86,2689,0
+DMAT.US,D,20250214,000000,15.26,15.26,15.17,15.18,621,0
+DMAT.US,D,20250218,000000,15.05,15.05,14.99,14.99,532,0
+DMAT.US,D,20250219,000000,14.82,14.8549,14.77,14.77,3232,0
+DMAT.US,D,20250220,000000,15.08,15.12,15.02,15.12,1424,0
+DMAT.US,D,20250221,000000,15.03,15.03,14.76,14.76,1768,0
+DMAT.US,D,20250224,000000,14.75,14.75,14.595,14.68,3167,0
+DMAT.US,D,20250225,000000,14.59,14.59,14.53,14.58,869,0
+DMAT.US,D,20250226,000000,14.65,14.7825,14.62,14.62,905,0
+DMAT.US,D,20250227,000000,14.65,14.65,14.5599,14.57,924,0
+DMAT.US,D,20250228,000000,14.34,14.4112,14.34,14.35,3379,0
+DMAT.US,D,20250303,000000,14.86,14.86,14.41,14.49,952,0
+DMAT.US,D,20250304,000000,14.38,14.5498,14.38,14.45,696,0
+DMAT.US,D,20250305,000000,14.97,15.15,14.94,15.14,4470,0
+DMAT.US,D,20250306,000000,15.14,15.2899,15.14,15.26,2118,0
+DMAT.US,D,20250307,000000,15.18,15.3387,15.0701,15.26,1429,0
+DMAT.US,D,20250310,000000,15.16,15.16,14.99,15.03,929,0
+DMAT.US,D,20250311,000000,15.33,15.33,15.18,15.3,559,0
+DMAT.US,D,20250312,000000,15.07,15.19,15.07,15.13,741,0
+DMAT.US,D,20250313,000000,15.11,15.31,15.11,15.31,717,0
+DMAT.US,D,20250314,000000,15.52,15.71,15.52,15.6,735,0
+DMAT.US,D,20250317,000000,15.8,15.93,15.7466,15.8743,1208,0
+DMAT.US,D,20250318,000000,15.84,16,15.84,16,534,0
+DMAT.US,D,20250319,000000,16,16.05,16,16.05,533,0
+DMAT.US,D,20250320,000000,15.77,15.831,15.77,15.83,1394,0
+DMAT.US,D,20250321,000000,15.4801,15.59,15.4801,15.59,181,0
+DMAT.US,D,20250324,000000,15.72,15.72,15.614,15.67,965,0
+DMAT.US,D,20250325,000000,15.82,15.86,15.82,15.86,264,0
+DMAT.US,D,20250327,000000,15.385,15.48,15.385,15.48,642,0
+DMAT.US,D,20250331,000000,14.614,14.92,14.45,14.45,190146,0
+DMAT.US,D,20250401,000000,14.74,14.84,14.65,14.76,13925,0
+DMAT.US,D,20250402,000000,14.63,14.7,14.63,14.7,288,0
+DMAT.US,D,20250403,000000,14.13,14.13,14.01,14.01,682,0
+DMAT.US,D,20250404,000000,13.26,13.26,12.66,12.73,11423,0
+DMAT.US,D,20250407,000000,12.17,12.565,12.17,12.31,5276,0
+DMAT.US,D,20250408,000000,12.69,12.69,12.05,12.11,4837,0
+DMAT.US,D,20250409,000000,12.47,13.64,12.46,13.64,12274,0
+DMAT.US,D,20250411,000000,13.425,13.78,13.425,13.77,838,0
+DMAT.US,D,20250414,000000,13.74,13.99,13.74,13.99,1991,0
+DMAT.US,D,20250415,000000,13.89,13.89,13.85,13.85,806,0
+DMAT.US,D,20250416,000000,13.85,13.9,13.7607,13.9,1299,0
+DMAT.US,D,20250417,000000,13.95,14.01,13.95,14.01,1526,0
+DMAT.US,D,20250421,000000,13.95,13.95,13.894,13.91,1053,0
+DMAT.US,D,20250422,000000,13.98,14.03,13.98,14.03,667,0
+DMAT.US,D,20250423,000000,14.16,14.29,14.05,14.05,764,0
+DMAT.US,D,20250424,000000,14.28,14.31,14.28,14.31,328,0
+DMAT.US,D,20250425,000000,14.3,14.37,14.3,14.37,1729,0
+DMAT.US,D,20250428,000000,14.34,14.37,14.29,14.29,1567,0
+DMAT.US,D,20250429,000000,14.28,14.36,14.28,14.36,332,0
+DMAT.US,D,20250430,000000,14.1,14.15,14.02,14.08,753,0
+DMAT.US,D,20250501,000000,14.23,14.23,14.0983,14.0983,811,0
+DMAT.US,D,20250502,000000,14.4447,14.46,14.36,14.36,264,0
+DMAT.US,D,20250505,000000,14.6,14.6,14.43,14.49,597,0
+DMAT.US,D,20250507,000000,14.58,14.58,14.48,14.48,424,0
+DMAT.US,D,20250508,000000,14.5018,14.5899,14.4733,14.4733,470,0
+DMAT.US,D,20250509,000000,14.63,14.63,14.44,14.44,409,0
+DMAT.US,D,20250512,000000,14.7,14.82,14.691,14.75,1963,0
+DMAT.US,D,20250513,000000,14.7401,14.88,14.7401,14.88,756,0
+DMAT.US,D,20250514,000000,14.9015,14.9015,14.88,14.88,1071,0
+DMAT.US,D,20250516,000000,14.84,14.84,14.72,14.73,547,0
+DMAT.US,D,20250520,000000,14.975,15,14.975,15,375,0
+DMAT.US,D,20250521,000000,15.17,15.19,15.07,15.07,691,0
+DMAT.US,D,20250522,000000,15,15.08,15,15.08,446,0
+DMAT.US,D,20250523,000000,15.02,15.39,15.02,15.39,1433,0
+DMAT.US,D,20250527,000000,15.2511,15.2511,15.14,15.14,212,0
+DMAT.US,D,20250528,000000,15.0991,15.1,15.0007,15.01,785,0
+DMAT.US,D,20250529,000000,15.16,15.16,15.0701,15.12,620,0
+DMAT.US,D,20250530,000000,14.99,14.9971,14.909,14.97,2008,0
+DMAT.US,D,20250602,000000,14.96,15.06,14.96,15.01,7057,0
+DMAT.US,D,20250603,000000,15.07,15.11,15.07,15.0804,452,0
+DMAT.US,D,20250604,000000,15.3,15.43,15.3,15.43,740,0
+DMAT.US,D,20250605,000000,15.75,15.83,15.75,15.78,900,0
+DMAT.US,D,20250606,000000,15.81,15.83,15.72,15.83,773,0
+DMAT.US,D,20250609,000000,17.2,17.2,16.09,16.126,3113,0
+DMAT.US,D,20250610,000000,16.17,16.17,15.9593,15.98,3726,0
+DMAT.US,D,20250611,000000,16,16.11,16,16.04,10356,0
+DMAT.US,D,20250612,000000,16.12,16.17,16.0501,16.17,3315,0
+DMAT.US,D,20250613,000000,15.88,15.96,15.8364,15.8364,857,0
+DMAT.US,D,20250616,000000,16.06,16.1799,16.06,16.16,1369,0
+DMAT.US,D,20250617,000000,16.04,16.04,15.85,15.85,662,0
+DMAT.US,D,20250620,000000,16.08,16.08,15.62,15.62,11948,0
+DMAT.US,D,20250623,000000,15.76,16.16,15.71,15.94,2088,0
+DMAT.US,D,20250624,000000,16.11,16.6,16.11,16.13,1221,0
+DMAT.US,D,20250625,000000,16.2,16.21,15.9801,16.18,1681,0
+DMAT.US,D,20250626,000000,16.61,16.79,16.6,16.79,2415,0
+DMAT.US,D,20250627,000000,17.15,17.15,16.4162,16.5,5386,0
+DMAT.US,D,20250630,000000,17,17,16.45,16.4983,3255,0
+DMAT.US,D,20250701,000000,16.46,16.59,16.46,16.535,2896,0
+DMAT.US,D,20250702,000000,16.71,16.97,16.64,16.97,4477,0
+DMAT.US,D,20250703,000000,16.97,16.97,16.88,16.88,900,0
+DMAT.US,D,20250707,000000,16.75,17.17,16.58,16.645,7711,0
+DMAT.US,D,20250708,000000,16.73,17.85,16.73,17.16,4028,0
+DMAT.US,D,20250709,000000,16.77,16.89,16.75,16.85,10849,0
+DMAT.US,D,20250710,000000,17.41,17.41,17.1,17.12,2125,0
+DMAT.US,D,20250711,000000,17.55,17.85,17.4198,17.63,7021,0
+DMAT.US,D,20250714,000000,17.66,17.7,17.61,17.61,2641,0
+DMAT.US,D,20250715,000000,17.7098,17.75,17.57,17.57,4835,0
+DMAT.US,D,20250716,000000,17.56,17.59,17.46,17.558,2970,0
+DMAT.US,D,20250717,000000,17.58,17.845,17.53,17.7665,8659,0
+DMAT.US,D,20250718,000000,18.3,18.3,18.1555,18.26,2997,0
+DMAT.US,D,20250721,000000,18.9,18.9,18.52,18.61,16464,0
+DMAT.US,D,20250722,000000,18.815,19.05,18.815,18.9911,2559,0
+DMAT.US,D,20250723,000000,19.08,19.0988,18.99,19.08,2862,0
+DMAT.US,D,20250724,000000,19.25,19.39,19.25,19.3296,8146,0
+DMAT.US,D,20250725,000000,19.2,19.32,19.18,19.26,5289,0
+DMAT.US,D,20250728,000000,19.21,19.21,18.92,19.0477,6596,0
+DMAT.US,D,20250729,000000,18.99,18.999,18.87,18.94,5153,0
+DMAT.US,D,20250730,000000,18.72,18.82,18.36,18.4193,3447,0
+DMAT.US,D,20250731,000000,17.97,17.97,17.565,17.8434,5520,0
+DMAT.US,D,20250801,000000,17.91,17.9199,17.8259,17.8894,1882,0
+DMAT.US,D,20250804,000000,18.08,18.34,18.07,18.3,8393,0
+DMAT.US,D,20250805,000000,18.2691,18.3285,18.2001,18.3285,1463,0
+DMAT.US,D,20250806,000000,18.435,18.49,18.435,18.455,2259,0
+DMAT.US,D,20250807,000000,18.8,18.92,18.71,18.865,5544,0
+DMAT.US,D,20250808,000000,19,19.37,19,19.19,5027,0
+DMAT.US,D,20250811,000000,19.35,19.45,19.33,19.3324,2755,0
+DMAT.US,D,20250812,000000,19.3494,19.5199,19.345,19.485,4315,0
+DMAT.US,D,20250813,000000,19.7,19.7885,19.67,19.695,3833,0
+DMAT.US,D,20250814,000000,19.88,19.88,19.35,19.44,3567,0
+DMAT.US,D,20250818,000000,19.8044,19.89,19.74,19.89,2167,0
+DMAT.US,D,20250819,000000,19.92,19.92,19.53,19.5657,6087,0
+DMAT.US,D,20250820,000000,19.43,19.45,19.2901,19.395,5018,0
+DMAT.US,D,20250821,000000,19.54,19.7599,19.51,19.74,4109,0
+DMAT.US,D,20250822,000000,20.0821,20.2499,20.0821,20.215,4445,0
+DMAT.US,D,20250825,000000,20.32,20.615,20.32,20.51,3826,0
+DMAT.US,D,20250826,000000,20.49,20.49,20.21,20.215,5710,0
+DMAT.US,D,20250827,000000,20.13,20.33,20.12,20.33,5393,0
+DMAT.US,D,20250828,000000,20.49,20.56,20.35,20.44,3320,0
+DMAT.US,D,20250829,000000,20.66,20.93,20.66,20.83,6859,0
+DMAT.US,D,20250902,000000,20.7,20.8699,20.477,20.8096,21060,0
+DMAT.US,D,20250903,000000,21.39,21.39,20.91,21.13,11089,0
+DMAT.US,D,20250904,000000,21.62,21.62,20.441,20.615,8101,0
+DMAT.US,D,20250905,000000,20.67,21.56,20.67,21.305,5390,0
+DMAT.US,D,20250908,000000,21.78,21.78,21.5624,21.718,8571,0
+DMAT.US,D,20250909,000000,22,22,21.32,21.335,9692,0
+DMAT.US,D,20250910,000000,22.1,22.1,21.1,21.1,9771,0
+DMAT.US,D,20250911,000000,21.47,21.64,21.432,21.5569,5162,0
+DMAT.US,D,20250912,000000,21.71,21.7699,21.56,21.6891,4448,0
+DMAT.US,D,20250915,000000,22.28,22.28,21.83,21.9908,6841,0
+DMAT.US,D,20250916,000000,22.03,22.03,21.76,21.8572,7963,0
+DMAT.US,D,20250917,000000,21.9,22.0282,21.7709,21.7709,3175,0
+DMAT.US,D,20250918,000000,21.69,21.79,21.14,21.7358,15688,0
+DMAT.US,D,20250919,000000,21.79,22.79,21.73,21.9494,6483,0
+DMAT.US,D,20250922,000000,21.98,22.24,21.98,22.17,13419,0
+DMAT.US,D,20250923,000000,22.45,22.47,22.3,22.39,6255,0
+DMAT.US,D,20250924,000000,22.84,22.952,22.723,22.795,12586,0
+DMAT.US,D,20250925,000000,22.9,23.34,22.9,23.235,8357,0
+DMAT.US,D,20250926,000000,23.28,23.38,23.17,23.315,15270,0
+DMAT.US,D,20250929,000000,23.67,23.9583,23.67,23.92,14030,0
+DMAT.US,D,20250930,000000,24.02,24.3,24.02,24.2355,8542,0
+DMAT.US,D,20251001,000000,24.39,24.59,24.39,24.59,16225,0
+DMAT.US,D,20251002,000000,24.7,24.75,24.4229,24.6185,22004,0
+DMAT.US,D,20251003,000000,25,25.39,24.74,25.0586,25166,0
+DMAT.US,D,20251006,000000,25.85,25.97,25.0001,25.365,25899,0
+DMAT.US,D,20251007,000000,25.23,25.97,24.8801,25.3,42032,0
+DMAT.US,D,20251008,000000,25.81,26.11,25.4865,25.9219,19135,0
+DMAT.US,D,20251009,000000,26.08,26.08,25.28,25.4061,30711,0
+DMAT.US,D,20251010,000000,25.11,25.14,24.04,24.04,31279,0
+DMAT.US,D,20251013,000000,25.9,27.11,25.79,26.3678,47782,0
+DMAT.US,D,20251014,000000,25.51,26.09,25.08,25.8353,31260,0
+DMAT.US,D,20251015,000000,25.95,25.95,25.51,25.6764,13895,0
+DMAT.US,D,20251016,000000,25.5,25.63,25,25.21,25717,0
+DMAT.US,D,20251017,000000,24.74,24.79,24.34,24.41,18933,0
+DMAT.US,D,20251020,000000,24.75,24.9388,24.57,24.8736,8679,0
+DMAT.US,D,20251021,000000,24.33,24.33,23.69,23.802,24800,0
+DMAT.US,D,20251022,000000,23.56,23.72,23.3901,23.6079,11656,0
+DMAT.US,D,20251023,000000,24.07,24.41,24.07,24.3045,5655,0
+DMAT.US,D,20251024,000000,24.49,24.79,24.4378,24.589,16008,0
+DMAT.US,D,20251027,000000,24.59,24.59,24.12,24.2,18723,0
+DMAT.US,D,20251028,000000,24,24.19,23.6,24.11,8954,0
+DMAT.US,D,20251029,000000,24.7056,24.94,24.6605,24.6605,4736,0
+DMAT.US,D,20251030,000000,24.623,24.91,24.61,24.78,12059,0
+DMAT.US,D,20251031,000000,24.38,24.4452,24.3345,24.35,3656,0
+DMAT.US,D,20251103,000000,23.967,23.967,23.63,23.63,15682,0
+DMAT.US,D,20251104,000000,23,23,22.625,22.685,17728,0
+DMAT.US,D,20251105,000000,22.89,23.2134,22.89,23.2004,9470,0
+DMAT.US,D,20251106,000000,23.48,23.48,23.15,23.2135,3712,0
+DMAT.US,D,20251107,000000,23.26,23.83,23.26,23.7707,5139,0
+DMAT.US,D,20251110,000000,24.12,24.39,24.0965,24.39,7325,0
+DMAT.US,D,20251111,000000,24.29,24.46,24.255,24.35,41963,0
+DMAT.US,D,20251112,000000,24.37,24.5404,24.265,24.4464,4972,0
+DMAT.US,D,20251113,000000,24.9415,25.057,24.5001,24.6041,9097,0
+DMAT.US,D,20251114,000000,24.14,24.59,23.93,24.45,7314,0
+DMAT.US,D,20251117,000000,24.71,24.8,24.31,24.451,9077,0
+DMAT.US,D,20251118,000000,23.98,24.18,23.86,24.025,9478,0
+DMAT.US,D,20251119,000000,24.61,24.8299,24.4,24.5872,8668,0
+DMAT.US,D,20251120,000000,24.78,24.78,23.73,23.7872,6293,0
+DMAT.US,D,20251121,000000,23.5,23.5,22.87,23.395,6270,0
+DMAT.US,D,20251124,000000,23.51,23.8346,23.51,23.8346,7711,0
+DMAT.US,D,20251125,000000,23.95,24.2316,23.95,24.19,1373,0
+DMAT.US,D,20251126,000000,24.465,25.173,24.465,24.6437,14686,0
+DMAT.US,D,20251128,000000,25.0784,25.27,25.0784,25.2,1641,0
+DMAT.US,D,20251201,000000,25.5,25.56,25.3661,25.43,7245,0
+DMAT.US,D,20251202,000000,25.45,25.45,25.05,25.19,9575,0
+DMAT.US,D,20251203,000000,25.38,25.51,25.2,25.51,16425,0
+DMAT.US,D,20251204,000000,25.33,26.01,25.2941,25.475,74651,0
+DMAT.US,D,20251205,000000,26.01,26.5,25.8101,25.8995,36422,0
+DMAT.US,D,20251208,000000,26.02,26.02,25.76,25.8331,19446,0
+DMAT.US,D,20251209,000000,25.4,26.03,25.3882,25.6529,14259,0
+DMAT.US,D,20251210,000000,25.9,26.0469,25.65,26.0469,9859,0
+DMAT.US,D,20251211,000000,26.01,26.695,25.9,26.3234,14420,0
+DMAT.US,D,20251212,000000,26.57,26.57,25.78,26.0526,9989,0
+DMAT.US,D,20251215,000000,26.2,26.2,25.86,25.9319,9446,0
+DMAT.US,D,20251216,000000,25.83,25.88,25.68,25.6954,4849,0
+DMAT.US,D,20251217,000000,26.4,26.505,26.11,26.2348,11121,0
+DMAT.US,D,20251218,000000,26.181,26.535,26.181,26.44,9538,0
+DMAT.US,D,20251219,000000,26.705,26.97,26.64,26.71,9302,0
+DMAT.US,D,20251222,000000,27.1,28,27.1,27.53,144872,0
+DMAT.US,D,20251223,000000,27.79,27.97,27.57,27.8656,26633,0
+DMAT.US,D,20251224,000000,27.93,28.22,27.93,28.1586,4706,0
+DMAT.US,D,20251226,000000,28.53,28.82,28.3735,28.745,27039,0
+DMAT.US,D,20251229,000000,27.84,27.8599,27.44,27.51,19049,0
+DMAT.US,D,20251230,000000,28.13,28.13,27.9,28,34314,0
+DMAT.US,D,20251231,000000,27.89,27.89,27.64,27.7769,15723,0
+DMAT.US,D,20260102,000000,28.38,28.45,28.102,28.45,17394,0
+DMAT.US,D,20260105,000000,29.05,29.61,28.94,29.3789,60400,0
+DMAT.US,D,20260106,000000,29.98,30.63,29.98,30.5644,47568,0
+DMAT.US,D,20260107,000000,30.41,30.41,30,30.2576,32042,0
+DMAT.US,D,20260108,000000,29.31,29.69,29.31,29.54,24816,0
+DMAT.US,D,20260109,000000,29.89,30.44,29.89,30.3945,22098,0
+DMAT.US,D,20260112,000000,31.19,32.11,31.115,31.8316,122409,0
+DMAT.US,D,20260113,000000,31.85,31.85,31.34,31.549,75130,0
+DMAT.US,D,20260114,000000,31.64,32.72,31.36,32.11,56787,0
+DMAT.US,D,20260115,000000,32.06,32.28,31.805,32.17,79457,0
+DMAT.US,D,20260116,000000,31.21,31.4799,31.05,31.38,47125,0
+DMAT.US,D,20260120,000000,31.56,32.51,31.5,32.03,68529,0
+DMAT.US,D,20260121,000000,32.79,33.14,32.298,32.72,28776,0
+DMAT.US,D,20260122,000000,32.75,33.65,32.72,33.3006,45632,0
+DMAT.US,D,20260123,000000,33.56,34.14,33.418,34.0915,65333,0
+DMAT.US,D,20260126,000000,35.04,35.56,34.21,34.43,119697,0
+DMAT.US,D,20260127,000000,34.07,34.96,34.05,34.9328,50344,0
+DMAT.US,D,20260128,000000,35.13,35.355,34.71,35.2088,57339,0
+DMAT.US,D,20260129,000000,36.39,36.39,34.33,35.53,51476,0
+DMAT.US,D,20260130,000000,33.01,33.1786,31.41,31.7,100684,0
+DMAT.US,D,20260202,000000,31.4,31.9477,31.33,31.66,66224,0
+DMAT.US,D,20260203,000000,32.7,33.339,32.7,33.31,28858,0
+DMAT.US,D,20260204,000000,33.68,33.68,31.53,32.4472,59824,0
+DMAT.US,D,20260205,000000,31.02,31.4,30.49,30.5604,182873,0
+DMAT.US,D,20260206,000000,31.31,31.945,31.31,31.93,27720,0
+DMAT.US,D,20260209,000000,32.28,32.94,32.22,32.89,37082,0
+DMAT.US,D,20260210,000000,32.85,32.85,32.023,32.74,25036,0
+DMAT.US,D,20260211,000000,33.58,33.8799,32.62,33.8,18230,0
+DMAT.US,D,20260212,000000,34.14,34.14,32.08,32.49,44941,0
+DMAT.US,D,20260213,000000,32.49,33.0396,32.15,32.88,16223,0
+DMAT.US,D,20260217,000000,32.28,32.44,31.53,32.19,24382,0
+DMAT.US,D,20260218,000000,33,33,32.5,33,57632,0

daily/us/nasdaq etfs/driv.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nasdaq etfs/dval.us.txt ADDED Viewed

	@@ -0,0 +1,820 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAL.US,D,20221101,000000,11.3053,11.328,11.2942,11.328,5236.953118054,0
+DVAL.US,D,20221102,000000,11.2942,11.4223,11.0993,11.2233,201107.35357097,0
+DVAL.US,D,20221103,000000,10.931,11.0728,10.8867,11.0164,390583.68149518,0
+DVAL.US,D,20221104,000000,11.1613,11.2765,11.117,11.2373,19313.169636488,0
+DVAL.US,D,20221107,000000,11.2632,11.3562,11.2543,11.3506,5839.784108578,0
+DVAL.US,D,20221108,000000,11.4891,11.4891,11.3164,11.4313,6462.93524485,0
+DVAL.US,D,20221109,000000,11.3828,11.3961,11.2013,11.2013,3962.42842086,0
+DVAL.US,D,20221110,000000,11.622,11.746,11.6131,11.7342,8116.76932934,0
+DVAL.US,D,20221111,000000,11.8346,11.9054,11.7814,11.8721,18729.529894726,0
+DVAL.US,D,20221114,000000,11.8789,11.9143,11.7528,11.7528,88844.1927982,0
+DVAL.US,D,20221115,000000,11.9497,11.9586,11.7838,11.8058,41456.484016878,0
+DVAL.US,D,20221116,000000,11.7017,11.7017,11.6308,11.6403,8033.230952376,0
+DVAL.US,D,20221117,000000,11.4625,11.6485,11.4625,11.6213,8577.359299628,0
+DVAL.US,D,20221118,000000,11.6485,11.7105,11.6131,11.684,25629.348273158,0
+DVAL.US,D,20221121,000000,11.619,11.6874,11.6131,11.6874,27331.724928046,0
+DVAL.US,D,20221122,000000,11.7903,11.87,11.7903,11.8544,13381.944872044,0
+DVAL.US,D,20221123,000000,11.8346,11.9054,11.8257,11.8857,15569.747230912,0
+DVAL.US,D,20221125,000000,11.9054,11.9054,11.9039,11.9039,568.964080944,0
+DVAL.US,D,20221128,000000,11.7726,11.7939,11.7283,11.746,1849.133263068,0
+DVAL.US,D,20221129,000000,11.8168,11.8345,11.7371,11.8085,10005.413986918,0
+DVAL.US,D,20221130,000000,11.7548,12.0064,11.6928,12.0064,6526.153476066,0
+DVAL.US,D,20221201,000000,11.9144,11.9639,11.9144,11.9639,3099.951123556,0
+DVAL.US,D,20221202,000000,11.7991,11.9231,11.7991,11.904,37789.82660635,0
+DVAL.US,D,20221205,000000,11.7815,11.8062,11.7017,11.7079,6084.75475454,0
+DVAL.US,D,20221206,000000,11.6308,11.6361,11.5865,11.6331,5635.453754112,0
+DVAL.US,D,20221207,000000,11.684,11.684,11.6485,11.654,12308.363838358,0
+DVAL.US,D,20221208,000000,11.746,11.7496,11.7017,11.7227,6404.232601578,0
+DVAL.US,D,20221209,000000,11.6884,11.6928,11.6372,11.6372,973.109201932,0
+DVAL.US,D,20221212,000000,11.58,11.7961,11.58,11.7961,12257,0
+DVAL.US,D,20221213,000000,12.0301,12.04,11.79,11.838,13297,0
+DVAL.US,D,20221214,000000,11.86,11.9108,11.76,11.7634,4372,0
+DVAL.US,D,20221215,000000,11.5,11.5,11.4717,11.4717,1360,0
+DVAL.US,D,20221216,000000,11.4,11.45,11.2802,11.3895,139792,0
+DVAL.US,D,20221219,000000,11.32,11.32,11.2,11.2838,19405,0
+DVAL.US,D,20221220,000000,11.29,11.3785,11.29,11.3159,14464,0
+DVAL.US,D,20221221,000000,11.36,11.53,11.36,11.51,54569,0
+DVAL.US,D,20221222,000000,11.33,11.3538,11.17,11.3538,14394,0
+DVAL.US,D,20221223,000000,11.3915,11.4427,11.3915,11.4427,5496,0
+DVAL.US,D,20221227,000000,11.48,11.48,11.46,11.46,4190,0
+DVAL.US,D,20221228,000000,11.4084,11.4084,11.3288,11.3288,3443,0
+DVAL.US,D,20221229,000000,11.44,11.5,11.44,11.4822,28917,0
+DVAL.US,D,20221230,000000,11.41,11.4493,11.3851,11.4493,33264,0
+DVAL.US,D,20230103,000000,11.47,11.48,11.42,11.4684,16445,0
+DVAL.US,D,20230104,000000,11.5701,11.69,11.57,11.6406,39265,0
+DVAL.US,D,20230105,000000,11.5401,11.6001,11.5401,11.5975,50767,0
+DVAL.US,D,20230106,000000,11.74,11.93,11.74,11.9,6359,0
+DVAL.US,D,20230109,000000,11.9,11.975,11.86,11.86,1814,0
+DVAL.US,D,20230110,000000,11.8676,11.91,11.86,11.91,2189,0
+DVAL.US,D,20230111,000000,11.9531,12.07,11.9531,12.035,127993,0
+DVAL.US,D,20230112,000000,12.06,12.0601,12.05,12.05,975,0
+DVAL.US,D,20230113,000000,12.01,12.1183,12.01,12.1183,3473,0
+DVAL.US,D,20230117,000000,12.14,12.14,12.02,12.0349,12880,0
+DVAL.US,D,20230118,000000,12.1,12.1,11.8481,11.8481,9949,0
+DVAL.US,D,20230119,000000,11.8,11.8,11.74,11.7461,210,0
+DVAL.US,D,20230120,000000,11.7792,11.9284,11.7792,11.9284,5659,0
+DVAL.US,D,20230123,000000,11.92,12.085,11.92,12.085,1200,0
+DVAL.US,D,20230124,000000,12.09,12.1,12.08,12.08,1545,0
+DVAL.US,D,20230125,000000,12.0661,12.1689,12.0661,12.1689,10420,0
+DVAL.US,D,20230126,000000,12.18,12.2454,12.14,12.2454,20363,0
+DVAL.US,D,20230127,000000,12.28,12.34,12.28,12.295,304,0
+DVAL.US,D,20230130,000000,12.2,12.27,12.2,12.2007,6475,0
+DVAL.US,D,20230131,000000,12.24,12.3534,12.24,12.3534,1547,0
+DVAL.US,D,20230201,000000,12.22,12.3925,12.22,12.3866,3453,0
+DVAL.US,D,20230202,000000,12.38,12.44,12.38,12.4329,9213,0
+DVAL.US,D,20230203,000000,12.42,12.45,12.35,12.3672,3716,0
+DVAL.US,D,20230206,000000,12.28,12.28,12.25,12.2715,1753,0
+DVAL.US,D,20230207,000000,12.2,12.3622,12.18,12.3622,18471,0
+DVAL.US,D,20230208,000000,12.34,12.34,12.24,12.27,44246,0
+DVAL.US,D,20230209,000000,12.3414,12.3414,12.1602,12.1602,12734,0
+DVAL.US,D,20230210,000000,12.2012,12.235,12.2012,12.235,3486,0
+DVAL.US,D,20230213,000000,12.26,12.3558,12.23,12.3558,12192,0
+DVAL.US,D,20230214,000000,12.36,12.36,12.28,12.3091,6558,0
+DVAL.US,D,20230215,000000,12.27,12.34,12.23,12.3283,23396,0
+DVAL.US,D,20230216,000000,12.29,12.36,12.28,12.28,5581,0
+DVAL.US,D,20230217,000000,12.3,12.3,12.22,12.2742,9169,0
+DVAL.US,D,20230221,000000,12.26,12.26,12.03,12.03,18670,0
+DVAL.US,D,20230222,000000,12.04,12.0774,11.96,12.02,18525,0
+DVAL.US,D,20230223,000000,12.1,12.1,11.928,12.017,7474,0
+DVAL.US,D,20230224,000000,11.96,11.97,11.8685,11.9657,4673,0
+DVAL.US,D,20230227,000000,12.08,12.085,12.01,12.025,14402,0
+DVAL.US,D,20230228,000000,12.04,12.07,12,12,9452,0
+DVAL.US,D,20230301,000000,12.0665,12.0665,11.98,12.04,9336,0
+DVAL.US,D,20230302,000000,11.94,12.06,11.94,12.05,11683,0
+DVAL.US,D,20230303,000000,12.03,12.16,12.03,12.15,22973,0
+DVAL.US,D,20230306,000000,12.18,12.18,12.08,12.0964,5660,0
+DVAL.US,D,20230307,000000,12.14,12.14,11.8899,11.9,4668,0
+DVAL.US,D,20230308,000000,11.87,11.87,11.8,11.86,3117,0
+DVAL.US,D,20230309,000000,11.76,11.76,11.55,11.5794,4364,0
+DVAL.US,D,20230310,000000,11.57,11.57,11.3899,11.39,3750,0
+DVAL.US,D,20230313,000000,11.27,11.27,11.0496,11.11,11457,0
+DVAL.US,D,20230314,000000,11.32,11.37,11.1701,11.2291,30237,0
+DVAL.US,D,20230315,000000,11,11.03,10.9108,11.03,11025,0
+DVAL.US,D,20230316,000000,10.89,11.1906,10.88,11.1906,10893,0
+DVAL.US,D,20230317,000000,11.1,11.11,10.9568,10.9568,3249,0
+DVAL.US,D,20230320,000000,10.97,11.1599,10.97,11.12,8696,0
+DVAL.US,D,20230321,000000,11.3299,11.34,11.27,11.32,9746,0
+DVAL.US,D,20230322,000000,11.31,11.31,11.0696,11.0696,5613,0
+DVAL.US,D,20230323,000000,11.12,11.1499,10.972,10.9749,4958,0
+DVAL.US,D,20230324,000000,10.83,11.03,10.83,11.0146,10631,0
+DVAL.US,D,20230327,000000,11.09,11.1692,11.09,11.1333,4961,0
+DVAL.US,D,20230328,000000,11.14,11.175,11.12,11.175,4700,0
+DVAL.US,D,20230329,000000,11.25,11.3285,11.25,11.325,6896,0
+DVAL.US,D,20230330,000000,11.34,11.3588,11.3399,11.355,6481,0
+DVAL.US,D,20230331,000000,11.429,11.48,11.41,11.48,27432,0
+DVAL.US,D,20230403,000000,11.47,11.59,11.47,11.5604,11131,0
+DVAL.US,D,20230404,000000,11.4345,11.4345,11.3513,11.39,1287,0
+DVAL.US,D,20230405,000000,11.37,11.41,11.33,11.41,73305,0
+DVAL.US,D,20230406,000000,11.44,11.44,11.4,11.4,8125,0
+DVAL.US,D,20230410,000000,11.37,11.5,11.37,11.4959,5699,0
+DVAL.US,D,20230411,000000,11.51,11.62,11.51,11.595,3832,0
+DVAL.US,D,20230412,000000,11.59,11.5998,11.5423,11.5423,11566,0
+DVAL.US,D,20230413,000000,11.57,11.63,11.55,11.6168,3487,0
+DVAL.US,D,20230414,000000,11.5629,11.58,11.54,11.58,4621,0
+DVAL.US,D,20230417,000000,11.6,11.6517,11.6,11.6517,1612,0
+DVAL.US,D,20230418,000000,11.68,11.69,11.6315,11.69,9447,0
+DVAL.US,D,20230419,000000,11.6699,11.73,11.65,11.7,16796,0
+DVAL.US,D,20230420,000000,11.67,11.67,11.62,11.6426,7014,0
+DVAL.US,D,20230421,000000,11.6085,11.6085,11.08,11.49,172510,0
+DVAL.US,D,20230424,000000,11.57,11.6371,11.57,11.625,10601,0
+DVAL.US,D,20230425,000000,11.52,11.52,11.42,11.4245,46297,0
+DVAL.US,D,20230426,000000,11.34,11.38,11.27,11.3046,6535,0
+DVAL.US,D,20230427,000000,11.36,11.4263,11.34,11.4263,4563,0
+DVAL.US,D,20230428,000000,11.36,11.54,11.36,11.53,8379,0
+DVAL.US,D,20230501,000000,11.585,11.6,11.54,11.54,18250,0
+DVAL.US,D,20230502,000000,11.3599,11.36,11.19,11.3,5697,0
+DVAL.US,D,20230503,000000,11.3166,11.32,11.19,11.19,4633,0
+DVAL.US,D,20230504,000000,11.04,11.072,11.04,11.0627,1140,0
+DVAL.US,D,20230505,000000,11.25,11.3231,11.25,11.3231,1339,0
+DVAL.US,D,20230508,000000,11.3159,11.34,11.31,11.325,7901,0
+DVAL.US,D,20230509,000000,11.3099,11.34,11.3,11.3,6498,0
+DVAL.US,D,20230510,000000,11.35,11.35,11.2672,11.2672,5745,0
+DVAL.US,D,20230511,000000,11.21,11.2243,11.17,11.2243,9130,0
+DVAL.US,D,20230512,000000,11.21,11.2204,11.15,11.2,11966,0
+DVAL.US,D,20230515,000000,11.25,11.3,11.24,11.3,11862,0
+DVAL.US,D,20230516,000000,11.22,11.22,11.1501,11.155,44668,0
+DVAL.US,D,20230517,000000,11.24,11.364,11.23,11.3452,12910,0
+DVAL.US,D,20230518,000000,11.315,11.415,11.28,11.41,10126,0
+DVAL.US,D,20230519,000000,11.44,11.46,11.3217,11.37,16619,0
+DVAL.US,D,20230522,000000,11.34,11.41,11.295,11.37,5076,0
+DVAL.US,D,20230523,000000,11.31,11.42,11.31,11.32,14288,0
+DVAL.US,D,20230524,000000,11.2299,11.2299,11.2079,11.2079,1211,0
+DVAL.US,D,20230525,000000,11.12,11.18,11.12,11.16,4570,0
+DVAL.US,D,20230526,000000,11.16,11.178,11.16,11.178,1112,0
+DVAL.US,D,20230530,000000,11.13,11.16,11.1,11.1544,12724,0
+DVAL.US,D,20230531,000000,11.05,11.06,10.96,10.9881,17727,0
+DVAL.US,D,20230601,000000,10.96,11.058,10.96,11.03,10327,0
+DVAL.US,D,20230602,000000,11.24,11.3508,11.24,11.34,3265,0
+DVAL.US,D,20230605,000000,11.3,11.3259,10.66,11.29,195976,0
+DVAL.US,D,20230606,000000,11.24,11.36,11.24,11.36,8778,0
+DVAL.US,D,20230607,000000,11.4922,11.52,11.48,11.51,4873,0
+DVAL.US,D,20230608,000000,11.47,11.5106,11.46,11.5106,8820,0
+DVAL.US,D,20230609,000000,11.453,11.453,11.45,11.45,2191,0
+DVAL.US,D,20230612,000000,11.46,11.47,11.43,11.47,3476,0
+DVAL.US,D,20230613,000000,11.59,11.6032,11.58,11.58,3304,0
+DVAL.US,D,20230614,000000,11.64,11.64,11.5021,11.51,35391,0
+DVAL.US,D,20230615,000000,11.44,11.66,11.44,11.65,2322,0
+DVAL.US,D,20230616,000000,11.65,11.65,11.63,11.65,2749,0
+DVAL.US,D,20230620,000000,11.64,11.64,11.5191,11.538,4989,0
+DVAL.US,D,20230621,000000,11.47,11.5898,11.47,11.5543,5421,0
+DVAL.US,D,20230622,000000,11.5,11.5117,11.5,11.5117,3616,0
+DVAL.US,D,20230623,000000,11.47,11.47,11.42,11.43,1973,0
+DVAL.US,D,20230626,000000,11.46,11.52,11.39,11.48,22269,0
+DVAL.US,D,20230627,000000,11.45,11.6,11.45,11.59,10792,0
+DVAL.US,D,20230628,000000,11.54,11.58,11.54,11.58,1127,0
+DVAL.US,D,20230629,000000,11.55,11.7,11.55,11.7,1010,0
+DVAL.US,D,20230630,000000,11.74,11.79,11.7264,11.7872,78134,0
+DVAL.US,D,20230703,000000,11.72,11.8,11.72,11.76,1853,0
+DVAL.US,D,20230705,000000,11.75,11.77,11.74,11.75,10729,0
+DVAL.US,D,20230706,000000,11.57,11.6429,11.57,11.6429,5124,0
+DVAL.US,D,20230707,000000,11.66,11.7401,11.66,11.6777,4863,0
+DVAL.US,D,20230710,000000,11.76,11.7671,11.7219,11.74,9119,0
+DVAL.US,D,20230711,000000,11.74,11.895,11.74,11.89,3774,0
+DVAL.US,D,20230712,000000,11.93,11.9672,11.9,11.9055,585765,0
+DVAL.US,D,20230713,000000,11.92,11.98,11.92,11.98,15200,0
+DVAL.US,D,20230714,000000,11.95,11.96,11.86,11.88,18065,0
+DVAL.US,D,20230717,000000,11.83,11.9625,11.83,11.9478,13469,0
+DVAL.US,D,20230718,000000,12.07,12.0847,12.056,12.08,13533,0
+DVAL.US,D,20230719,000000,12.09,12.1199,12.09,12.11,11226,0
+DVAL.US,D,20230720,000000,12.14,12.15,12.13,12.1403,4581,0
+DVAL.US,D,20230721,000000,12.09,12.112,12.09,12.09,2714,0
+DVAL.US,D,20230724,000000,12.07,12.15,12.07,12.13,12340,0
+DVAL.US,D,20230725,000000,12.18,12.19,12.16,12.17,20397,0
+DVAL.US,D,20230726,000000,12.18,12.22,12.17,12.2,364412,0
+DVAL.US,D,20230727,000000,12.2,12.2401,12.14,12.1527,5976,0
+DVAL.US,D,20230728,000000,12.2008,12.2025,12.17,12.1976,15034,0
+DVAL.US,D,20230731,000000,12.18,12.21,12.18,12.21,6014,0
+DVAL.US,D,20230801,000000,12.1966,12.1966,12.185,12.1933,1091,0
+DVAL.US,D,20230802,000000,12.1882,12.19,12.1668,12.1668,2222,0
+DVAL.US,D,20230803,000000,12.11,12.1422,12.11,12.1422,761,0
+DVAL.US,D,20230804,000000,12.22,12.24,12.1,12.11,7393,0
+DVAL.US,D,20230807,000000,12.1,12.21,12.1,12.21,696,0
+DVAL.US,D,20230808,000000,12.07,12.1633,12.07,12.16,54920,0
+DVAL.US,D,20230809,000000,12.12,12.2,12.12,12.13,4662,0
+DVAL.US,D,20230810,000000,12.1401,12.1401,12.12,12.13,14073,0
+DVAL.US,D,20230811,000000,12.1826,12.1826,12.15,12.1585,9953,0
+DVAL.US,D,20230814,000000,12.1511,12.1511,12.15,12.15,692,0
+DVAL.US,D,20230815,000000,12.09,12.09,11.96,11.96,75206,0
+DVAL.US,D,20230816,000000,12.02,12.02,11.92,11.92,14421,0
+DVAL.US,D,20230817,000000,11.9,11.98,11.86,11.86,32237,0
+DVAL.US,D,20230818,000000,11.83,11.9,11.83,11.8934,2854,0
+DVAL.US,D,20230821,000000,11.87,11.92,11.845,11.88,2552,0
+DVAL.US,D,20230822,000000,11.93,11.93,11.78,11.78,15655,0
+DVAL.US,D,20230823,000000,11.84,11.85,11.79,11.84,6576,0
+DVAL.US,D,20230824,000000,11.87,11.92,11.8,11.8,15786,0
+DVAL.US,D,20230825,000000,11.84,11.85,11.7907,11.83,1551,0
+DVAL.US,D,20230828,000000,11.92,11.935,11.865,11.88,10753,0
+DVAL.US,D,20230829,000000,11.91,11.99,11.8921,11.99,12196,0
+DVAL.US,D,20230830,000000,12.02,12.02,11.99,11.99,1457,0
+DVAL.US,D,20230831,000000,11.97,11.985,11.93,11.94,3657,0
+DVAL.US,D,20230901,000000,12.0489,12.0489,12.01,12.01,686,0
+DVAL.US,D,20230905,000000,11.92,11.9321,11.87,11.87,2771,0
+DVAL.US,D,20230906,000000,11.8,11.8089,11.7501,11.78,2603,0
+DVAL.US,D,20230907,000000,11.7909,11.7909,11.751,11.755,527,0
+DVAL.US,D,20230908,000000,11.8,11.8207,11.8,11.8207,2317,0
+DVAL.US,D,20230911,000000,11.88,11.9016,11.82,11.83,10284,0
+DVAL.US,D,20230912,000000,11.86,11.9178,11.86,11.88,1770,0
+DVAL.US,D,20230913,000000,11.8535,11.8635,11.8099,11.8447,1752,0
+DVAL.US,D,20230914,000000,11.88,12,11.88,12,2949,0
+DVAL.US,D,20230915,000000,11.87,11.87,11.87,11.87,238,0
+DVAL.US,D,20230918,000000,11.85,11.93,11.85,11.92,11953,0
+DVAL.US,D,20230919,000000,11.97,11.97,11.83,11.8807,1120,0
+DVAL.US,D,20230920,000000,11.842,11.842,11.831,11.84,1106,0
+DVAL.US,D,20230921,000000,11.7554,11.7554,11.69,11.7016,718,0
+DVAL.US,D,20230922,000000,11.68,11.68,11.6545,11.6545,340,0
+DVAL.US,D,20230925,000000,11.71,11.71,11.71,11.71,148,0
+DVAL.US,D,20230926,000000,11.65,11.6708,11.58,11.58,2243,0
+DVAL.US,D,20230927,000000,11.58,11.6,11.5574,11.6,608,0
+DVAL.US,D,20230928,000000,11.6701,11.68,11.67,11.68,2683,0
+DVAL.US,D,20230929,000000,11.75,11.75,11.59,11.6044,69889,0
+DVAL.US,D,20231002,000000,11.45,11.47,11.43,11.47,50899,0
+DVAL.US,D,20231003,000000,11.41,11.41,11.3499,11.36,12283,0
+DVAL.US,D,20231004,000000,11.27,11.33,11.2468,11.33,2436,0
+DVAL.US,D,20231005,000000,11.27,11.32,11.27,11.32,172,0
+DVAL.US,D,20231006,000000,11.36,11.4524,11.32,11.43,3214,0
+DVAL.US,D,20231009,000000,11.508,11.5876,11.508,11.5744,1285,0
+DVAL.US,D,20231010,000000,11.58,11.69,11.58,11.6526,2190,0
+DVAL.US,D,20231011,000000,11.69,11.69,11.63,11.6805,9023,0
+DVAL.US,D,20231012,000000,11.64,11.6401,11.5658,11.5658,14694,0
+DVAL.US,D,20231013,000000,11.5977,11.61,11.5977,11.61,250,0
+DVAL.US,D,20231016,000000,11.7299,11.7899,11.7299,11.78,1803,0
+DVAL.US,D,20231017,000000,11.86,11.86,11.8406,11.8406,135,0
+DVAL.US,D,20231018,000000,11.7899,11.7899,11.73,11.73,241,0
+DVAL.US,D,20231019,000000,11.7,11.96,11.6092,11.61,73497,0
+DVAL.US,D,20231020,000000,11.58,11.6,11.48,11.4846,2583,0
+DVAL.US,D,20231023,000000,11.4107,11.4663,11.3794,11.3794,5610,0
+DVAL.US,D,20231024,000000,11.43,11.43,11.3921,11.4141,5493,0
+DVAL.US,D,20231025,000000,11.361,11.3882,11.3435,11.3435,3721,0
+DVAL.US,D,20231026,000000,11.351,11.3846,11.33,11.33,2707,0
+DVAL.US,D,20231027,000000,11.36,11.36,11.13,11.16,9747,0
+DVAL.US,D,20231030,000000,11.22,11.29,11.2099,11.28,2347,0
+DVAL.US,D,20231031,000000,11.3012,11.37,11.3012,11.3605,118249,0
+DVAL.US,D,20231101,000000,11.33,11.39,11.33,11.3879,23363,0
+DVAL.US,D,20231102,000000,11.5701,11.63,11.5688,11.63,1122,0
+DVAL.US,D,20231103,000000,11.65,11.728,11.65,11.695,2021,0
+DVAL.US,D,20231106,000000,11.61,11.63,11.6099,11.6267,74032,0
+DVAL.US,D,20231107,000000,11.45,11.5699,11.45,11.5246,436732,0
+DVAL.US,D,20231108,000000,11.46,11.4901,11.43,11.455,59092,0
+DVAL.US,D,20231109,000000,11.55,11.55,11.36,11.3645,16464,0
+DVAL.US,D,20231110,000000,11.42,11.5,11.38,11.49,33716,0
+DVAL.US,D,20231113,000000,11.469,11.48,11.46,11.47,7586,0
+DVAL.US,D,20231114,000000,11.56,11.727,11.56,11.69,4057,0
+DVAL.US,D,20231115,000000,11.78,11.7801,11.7,11.7,7566,0
+DVAL.US,D,20231116,000000,11.7151,11.7151,11.5722,11.61,5688,0
+DVAL.US,D,20231117,000000,11.71,11.7277,11.7,11.72,11851,0
+DVAL.US,D,20231120,000000,11.73,11.76,11.72,11.75,43690,0
+DVAL.US,D,20231121,000000,11.65,11.74,11.65,11.72,34883,0
+DVAL.US,D,20231122,000000,11.75,11.785,11.75,11.785,4073,0
+DVAL.US,D,20231124,000000,11.83,11.83,11.8223,11.8223,28519,0
+DVAL.US,D,20231127,000000,11.79,11.79,11.75,11.7784,6554,0
+DVAL.US,D,20231128,000000,11.71,11.8,11.71,11.75,13822,0
+DVAL.US,D,20231129,000000,11.74,11.8,11.72,11.72,2727,0
+DVAL.US,D,20231130,000000,11.8138,11.8694,11.8,11.8694,215415,0
+DVAL.US,D,20231201,000000,12,12.02,11.9999,12.02,25594,0
+DVAL.US,D,20231204,000000,11.94,12.0381,11.94,12.01,8614,0
+DVAL.US,D,20231205,000000,11.9355,11.95,11.9227,11.93,5272,0
+DVAL.US,D,20231206,000000,11.91,11.962,11.85,11.85,101842,0
+DVAL.US,D,20231207,000000,11.8701,11.895,11.8701,11.895,1999,0
+DVAL.US,D,20231208,000000,11.92,11.9264,11.92,11.9264,513,0
+DVAL.US,D,20231211,000000,11.98,12,11.98,12,1617,0
+DVAL.US,D,20231212,000000,11.99,12.01,11.99,12.01,760,0
+DVAL.US,D,20231213,000000,11.99,12.16,11.9663,12.16,8447,0
+DVAL.US,D,20231214,000000,12.33,12.36,12.31,12.34,6512,0
+DVAL.US,D,20231215,000000,12.22,12.22,12.123,12.1507,11338,0
+DVAL.US,D,20231218,000000,12.21,12.21,12.21,12.21,65,0
+DVAL.US,D,20231219,000000,12.26,12.33,12.26,12.32,18457,0
+DVAL.US,D,20231220,000000,12.25,12.33,12.155,12.155,7800,0
+DVAL.US,D,20231221,000000,12.24,12.265,12.19,12.2622,4682,0
+DVAL.US,D,20231222,000000,12.36,12.36,12.3,12.3006,526,0
+DVAL.US,D,20231226,000000,12.38,12.38,12.349,12.37,3746,0
+DVAL.US,D,20231227,000000,12.39,12.39,12.34,12.37,13832,0
+DVAL.US,D,20231228,000000,12.34,12.358,12.33,12.33,4912,0
+DVAL.US,D,20231229,000000,12.3,12.305,12.3,12.305,109,0
+DVAL.US,D,20240102,000000,12.365,12.3793,12.365,12.3793,2188,0
+DVAL.US,D,20240103,000000,12.3278,12.34,12.31,12.325,124264,0
+DVAL.US,D,20240104,000000,12.32,12.3201,12.2655,12.2655,9276,0
+DVAL.US,D,20240105,000000,12.31,12.31,12.2853,12.2853,604,0
+DVAL.US,D,20240108,000000,12.2601,12.3736,12.2601,12.3736,3076,0
+DVAL.US,D,20240109,000000,12.27,12.2749,12.27,12.2749,400,0
+DVAL.US,D,20240110,000000,12.26,12.2659,12.26,12.2659,519,0
+DVAL.US,D,20240111,000000,12.17,12.2738,12.17,12.2738,5883,0
+DVAL.US,D,20240112,000000,12.28,12.285,12.28,12.285,285,0
+DVAL.US,D,20240116,000000,12.2201,12.2201,12.18,12.2045,4371,0
+DVAL.US,D,20240117,000000,12.1655,12.1655,12.1,12.1328,40663,0
+DVAL.US,D,20240118,000000,12.07,12.165,12.07,12.165,1302,0
+DVAL.US,D,20240119,000000,12.16,12.24,12.16,12.2377,2352,0
+DVAL.US,D,20240122,000000,12.23,12.2798,12.21,12.2798,11863,0
+DVAL.US,D,20240123,000000,12.23,12.235,12.23,12.235,12324,0
+DVAL.US,D,20240124,000000,12.25,12.2963,12.1937,12.1937,18469,0
+DVAL.US,D,20240125,000000,12.3199,12.3266,12.28,12.3266,8218,0
+DVAL.US,D,20240126,000000,12.3,12.395,12.3,12.395,4419,0
+DVAL.US,D,20240129,000000,12.34,12.42,12.34,12.4151,21977,0
+DVAL.US,D,20240130,000000,12.47,12.555,12.47,12.555,485,0
+DVAL.US,D,20240131,000000,12.485,12.485,12.4,12.4002,2407,0
+DVAL.US,D,20240201,000000,12.36,12.4397,12.34,12.4397,3994,0
+DVAL.US,D,20240202,000000,12.41,12.4601,12.41,12.4386,6859,0
+DVAL.US,D,20240205,000000,12.3547,12.3908,12.343,12.3709,7878,0
+DVAL.US,D,20240206,000000,12.3929,12.44,12.3929,12.405,8392,0
+DVAL.US,D,20240207,000000,12.45,12.45,12.44,12.445,11526,0
+DVAL.US,D,20240208,000000,12.47,12.5,12.45,12.4965,5690,0
+DVAL.US,D,20240209,000000,12.49,12.51,12.47,12.5051,2940,0
+DVAL.US,D,20240212,000000,12.51,12.62,12.51,12.6021,2680,0
+DVAL.US,D,20240213,000000,12.39,12.4338,12.34,12.4338,15170,0
+DVAL.US,D,20240214,000000,12.4559,12.52,12.44,12.4961,23874,0
+DVAL.US,D,20240215,000000,12.54,12.659,12.54,12.6483,71554,0
+DVAL.US,D,20240216,000000,12.65,12.66,12.59,12.5924,1077,0
+DVAL.US,D,20240220,000000,12.61,12.61,12.56,12.5669,2384,0
+DVAL.US,D,20240221,000000,12.63,12.64,12.61,12.64,15904,0
+DVAL.US,D,20240222,000000,12.67,12.756,12.67,12.756,10628,0
+DVAL.US,D,20240223,000000,12.83,12.8335,12.83,12.8335,326,0
+DVAL.US,D,20240226,000000,12.78,12.86,12.78,12.8151,6829,0
+DVAL.US,D,20240227,000000,12.79,12.8255,12.79,12.8155,35522,0
+DVAL.US,D,20240228,000000,12.8,12.83,12.8,12.8165,6498,0
+DVAL.US,D,20240229,000000,12.89,12.9096,12.87,12.9096,23000,0
+DVAL.US,D,20240301,000000,12.94,12.94,12.94,12.94,2142,0
+DVAL.US,D,20240304,000000,12.9761,12.9761,12.94,12.9475,19779,0
+DVAL.US,D,20240305,000000,13.029,13.029,12.9,12.93,10590,0
+DVAL.US,D,20240306,000000,12.94,13.04,12.94,12.97,14446,0
+DVAL.US,D,20240307,000000,13.05,13.1,13.05,13.07,9653,0
+DVAL.US,D,20240308,000000,13.13,13.13,13.08,13.08,4907,0
+DVAL.US,D,20240311,000000,13.0399,13.12,13.0399,13.12,4833,0
+DVAL.US,D,20240312,000000,13.16,13.18,13.14,13.16,8911,0
+DVAL.US,D,20240313,000000,13.3,13.3,13.26,13.26,6883,0
+DVAL.US,D,20240314,000000,13.29,13.29,13.15,13.17,3028,0
+DVAL.US,D,20240315,000000,13.15,13.21,13.15,13.19,8134,0
+DVAL.US,D,20240318,000000,13.2549,13.2549,13.2,13.2,2452,0
+DVAL.US,D,20240319,000000,13.28,13.31,13.28,13.31,3023,0
+DVAL.US,D,20240320,000000,13.3428,13.4234,13.34,13.4234,6745,0
+DVAL.US,D,20240321,000000,13.49,13.51,13.46,13.51,19520,0
+DVAL.US,D,20240322,000000,13.4569,13.47,13.45,13.45,1589,0
+DVAL.US,D,20240325,000000,13.42,13.49,13.42,13.4354,27659,0
+DVAL.US,D,20240326,000000,13.44,13.44,13.4,13.42,898,0
+DVAL.US,D,20240327,000000,13.549,13.6167,13.54,13.6167,15570,0
+DVAL.US,D,20240328,000000,13.66,13.6834,13.65,13.6834,6061,0
+DVAL.US,D,20240401,000000,13.7,13.7,13.6014,13.615,6591,0
+DVAL.US,D,20240402,000000,13.57,13.57,13.54,13.55,10611,0
+DVAL.US,D,20240403,000000,13.63,13.63,13.591,13.6,3564,0
+DVAL.US,D,20240404,000000,13.69,13.69,13.47,13.5047,31189,0
+DVAL.US,D,20240405,000000,13.539,13.6,13.539,13.5947,2286,0
+DVAL.US,D,20240408,000000,13.63,13.63,13.5575,13.5575,13583,0
+DVAL.US,D,20240409,000000,13.61,13.61,13.5,13.5341,2935,0
+DVAL.US,D,20240410,000000,13.34,13.38,13.34,13.375,4632,0
+DVAL.US,D,20240411,000000,13.31,13.34,13.31,13.3191,2205,0
+DVAL.US,D,20240412,000000,13.13,13.1455,13.13,13.1455,123,0
+DVAL.US,D,20240415,000000,13.17,13.17,13.06,13.0728,5642,0
+DVAL.US,D,20240416,000000,13.07,13.07,12.98,13.004,5179,0
+DVAL.US,D,20240417,000000,13.1,13.1,12.9645,12.9645,2630,0
+DVAL.US,D,20240418,000000,13.04,13.05,12.945,12.9609,11116,0
+DVAL.US,D,20240419,000000,13.0682,13.0682,13.01,13.041,4317,0
+DVAL.US,D,20240422,000000,13.11,13.18,13.07,13.125,4574,0
+DVAL.US,D,20240423,000000,13.12,13.22,13.12,13.1749,79366,0
+DVAL.US,D,20240424,000000,13.14,13.1791,13.1,13.1791,27315,0
+DVAL.US,D,20240425,000000,13.11,13.1163,13.11,13.1163,144,0
+DVAL.US,D,20240426,000000,13.08,13.13,13.08,13.115,2228,0
+DVAL.US,D,20240429,000000,13.11,13.1979,13.11,13.1847,2443,0
+DVAL.US,D,20240430,000000,13.08,13.08,12.89,12.91,43757,0
+DVAL.US,D,20240501,000000,12.8699,12.8944,12.8699,12.8839,971,0
+DVAL.US,D,20240502,000000,12.9053,12.96,12.9,12.9568,704,0
+DVAL.US,D,20240503,000000,13.11,13.11,13.01,13.0556,1626,0
+DVAL.US,D,20240506,000000,13.16,13.16,13.1,13.1261,9867,0
+DVAL.US,D,20240507,000000,13.13,13.1311,13.0977,13.0977,156078,0
+DVAL.US,D,20240508,000000,13.06,13.1335,13.06,13.1335,3411,0
+DVAL.US,D,20240509,000000,13.12,13.205,13.12,13.205,8979,0
+DVAL.US,D,20240510,000000,13.2,13.22,13.2,13.215,1385,0
+DVAL.US,D,20240513,000000,13.27,13.275,13.22,13.225,4443,0
+DVAL.US,D,20240514,000000,13.28,13.28,13.18,13.225,21386,0
+DVAL.US,D,20240515,000000,13.2256,13.269,13.2256,13.265,7788,0
+DVAL.US,D,20240516,000000,13.26,13.26,13.2414,13.2414,1973,0
+DVAL.US,D,20240517,000000,13.25,13.2823,13.25,13.2823,5578,0
+DVAL.US,D,20240520,000000,13.33,13.33,13.24,13.2447,909,0
+DVAL.US,D,20240521,000000,13.2,13.2155,13.2,13.2155,1992,0
+DVAL.US,D,20240522,000000,13.18,13.209,13.15,13.17,1378,0
+DVAL.US,D,20240523,000000,13.05,13.05,13.04,13.0444,2528,0
+DVAL.US,D,20240524,000000,13.09,13.0973,13.09,13.0973,2137,0
+DVAL.US,D,20240528,000000,13.0845,13.0845,13.02,13.0371,6809,0
+DVAL.US,D,20240529,000000,12.923,12.923,12.87,12.8721,1901,0
+DVAL.US,D,20240530,000000,12.96,13.0028,12.96,12.9924,8305,0
+DVAL.US,D,20240531,000000,13.0031,13.24,13.0031,13.2209,41981,0
+DVAL.US,D,20240603,000000,13.19,13.19,13.08,13.0962,5464,0
+DVAL.US,D,20240604,000000,13.03,13.06,13.02,13.045,11144,0
+DVAL.US,D,20240605,000000,13.1,13.1,13.04,13.065,4334,0
+DVAL.US,D,20240606,000000,13.08,13.08,13.03,13.0551,3728,0
+DVAL.US,D,20240607,000000,13.08,13.08,13.035,13.035,3404,0
+DVAL.US,D,20240610,000000,13.03,13.08,13.03,13.065,54135,0
+DVAL.US,D,20240611,000000,12.96,13.0107,12.96,13.005,4984,0
+DVAL.US,D,20240612,000000,13.044,13.044,12.99,13.0063,1500,0
+DVAL.US,D,20240613,000000,12.89,12.98,12.88,12.9775,100772,0
+DVAL.US,D,20240614,000000,12.8,12.8622,12.8,12.8622,7342,0
+DVAL.US,D,20240617,000000,12.83,12.96,12.8002,12.96,11445,0
+DVAL.US,D,20240618,000000,12.94,12.9997,12.94,12.9997,853,0
+DVAL.US,D,20240620,000000,13.09,13.09,13.07,13.0839,2288,0
+DVAL.US,D,20240621,000000,13.1001,13.1001,13.06,13.09,3734,0
+DVAL.US,D,20240624,000000,13.2166,13.22,13.195,13.195,1473,0
+DVAL.US,D,20240625,000000,13.071,13.071,12.995,13.045,43404,0
+DVAL.US,D,20240626,000000,13.01,13.0451,13.01,13.0451,8061,0
+DVAL.US,D,20240627,000000,13.0201,13.0201,13,13.015,3392,0
+DVAL.US,D,20240628,000000,13.06,13.0817,13.05,13.0817,8198,0
+DVAL.US,D,20240701,000000,13.11,13.149,13.0152,13.0152,4073,0
+DVAL.US,D,20240702,000000,13,13.0354,13,13.0354,8938,0
+DVAL.US,D,20240703,000000,13.06,13.06,13.0339,13.0339,322,0
+DVAL.US,D,20240705,000000,13.05,13.05,12.93,12.9375,1713,0
+DVAL.US,D,20240708,000000,12.94,12.9867,12.9001,12.9238,8071,0
+DVAL.US,D,20240709,000000,12.88,12.94,12.85,12.85,1561,0
+DVAL.US,D,20240710,000000,12.89,12.97,12.89,12.97,9005,0
+DVAL.US,D,20240711,000000,13.14,13.1805,13.14,13.1805,661,0
+DVAL.US,D,20240712,000000,13.2934,13.32,13.2688,13.2688,10042,0
+DVAL.US,D,20240715,000000,13.3,13.45,13.3,13.3657,2373,0
+DVAL.US,D,20240716,000000,13.58,13.6094,13.58,13.6094,3295,0
+DVAL.US,D,20240717,000000,13.6499,13.66,13.6428,13.6428,7423,0
+DVAL.US,D,20240718,000000,13.64,13.67,13.54,13.5538,9444,0
+DVAL.US,D,20240719,000000,13.4454,13.4454,13.41,13.41,256,0
+DVAL.US,D,20240722,000000,13.4479,13.46,13.4479,13.4501,529,0
+DVAL.US,D,20240723,000000,13.36,13.36,13.35,13.3563,3960,0
+DVAL.US,D,20240724,000000,13.33,13.35,13.2781,13.2781,2653,0
+DVAL.US,D,20240725,000000,13.38,13.4951,13.38,13.3993,460,0
+DVAL.US,D,20240726,000000,13.559,13.5884,13.55,13.5884,2573,0
+DVAL.US,D,20240729,000000,13.588,13.59,13.5557,13.583,1385,0
+DVAL.US,D,20240730,000000,13.55,13.675,13.55,13.675,1423,0
+DVAL.US,D,20240731,000000,13.78,13.8084,13.7534,13.7534,2649606,0
+DVAL.US,D,20240801,000000,13.51,13.5297,13.5081,13.5297,1713,0
+DVAL.US,D,20240802,000000,13.405,13.405,13.15,13.226,1014,0
+DVAL.US,D,20240805,000000,12.91,12.9357,12.91,12.9357,543,0
+DVAL.US,D,20240806,000000,12.94,13.18,12.94,13.0779,896788,0
+DVAL.US,D,20240807,000000,13.195,13.2267,13.01,13.01,2860,0
+DVAL.US,D,20240808,000000,13.225,13.2384,13.2122,13.2384,1295,0
+DVAL.US,D,20240809,000000,13.25,13.2641,13.25,13.2641,293,0
+DVAL.US,D,20240812,000000,13.255,13.255,13.17,13.1832,2366,0
+DVAL.US,D,20240813,000000,13.25,13.2818,13.25,13.2818,1843,0
+DVAL.US,D,20240814,000000,13.3,13.342,13.28,13.32,9539,0
+DVAL.US,D,20240815,000000,13.52,13.52,13.5047,13.5047,4604,0
+DVAL.US,D,20240816,000000,13.57,13.57,13.56,13.56,2286,0
+DVAL.US,D,20240819,000000,13.56,13.639,13.56,13.6216,23500,0
+DVAL.US,D,20240820,000000,13.55,13.561,13.54,13.55,7756,0
+DVAL.US,D,20240821,000000,13.61,13.66,13.61,13.6462,9114,0
+DVAL.US,D,20240822,000000,13.61,13.6201,13.6006,13.6006,4757,0
+DVAL.US,D,20240823,000000,13.7,13.825,13.7,13.825,2733,0
+DVAL.US,D,20240826,000000,13.92,13.92,13.8533,13.8533,923,0
+DVAL.US,D,20240827,000000,13.82,13.84,13.82,13.84,659,0
+DVAL.US,D,20240828,000000,13.84,13.84,13.7915,13.7953,633,0
+DVAL.US,D,20240829,000000,13.8578,13.93,13.8547,13.8547,1923,0
+DVAL.US,D,20240830,000000,13.89,13.963,13.83,13.963,10539,0
+DVAL.US,D,20240903,000000,13.839,13.839,13.75,13.7577,515,0
+DVAL.US,D,20240904,000000,13.78,13.87,13.7386,13.7593,3520,0
+DVAL.US,D,20240905,000000,13.6,13.6242,13.6,13.6242,3002,0
+DVAL.US,D,20240906,000000,13.65,13.65,13.481,13.481,373,0
+DVAL.US,D,20240909,000000,13.57,13.6483,13.56,13.56,6153,0
+DVAL.US,D,20240910,000000,13.5,13.5156,13.48,13.5156,1835,0
+DVAL.US,D,20240911,000000,13.31,13.4839,13.31,13.4839,1917,0
+DVAL.US,D,20240912,000000,13.52,13.5833,13.48,13.5833,12183,0
+DVAL.US,D,20240913,000000,13.62,13.73,13.62,13.7055,6554,0
+DVAL.US,D,20240916,000000,13.81,13.8266,13.81,13.8266,576,0
+DVAL.US,D,20240917,000000,13.82,13.88,13.82,13.8692,4065,0
+DVAL.US,D,20240918,000000,13.85,13.9,13.85,13.8803,1078,0
+DVAL.US,D,20240919,000000,14.05,14.05,14.05,14.05,65,0
+DVAL.US,D,20240920,000000,14.0158,14.0158,14.0158,14.0158,63,0
+DVAL.US,D,20240923,000000,14.01,14.085,14.01,14.085,1252,0
+DVAL.US,D,20240924,000000,14.14,14.14,14.09,14.1179,3997,0
+DVAL.US,D,20240925,000000,13.98,13.98,13.96,13.9777,10311,0
+DVAL.US,D,20240926,000000,14.09,14.09,14.0732,14.0763,568,0
+DVAL.US,D,20240927,000000,14.2432,14.2432,14.17,14.17,334,0
+DVAL.US,D,20241001,000000,14.2122,14.26,14.2122,14.23,1212,0
+DVAL.US,D,20241002,000000,14.18,14.23,14.18,14.23,1407,0
+DVAL.US,D,20241003,000000,14.1867,14.238,14.1867,14.238,1488,0
+DVAL.US,D,20241004,000000,14.33,14.39,14.3002,14.34,1730,0
+DVAL.US,D,20241007,000000,14.34,14.34,14.27,14.27,8405,0
+DVAL.US,D,20241008,000000,14.19,14.19,14.19,14.19,9,0
+DVAL.US,D,20241009,000000,14.225,14.335,14.225,14.3311,40345,0
+DVAL.US,D,20241010,000000,14.35,14.35,14.3041,14.3041,1797,0
+DVAL.US,D,20241011,000000,14.4196,14.44,14.39,14.435,3196,0
+DVAL.US,D,20241014,000000,14.48,14.5102,14.47,14.5102,1713,0
+DVAL.US,D,20241015,000000,14.5,14.5,14.4047,14.4047,3951,0
+DVAL.US,D,20241016,000000,14.42,14.525,14.42,14.5181,10320,0
+DVAL.US,D,20241017,000000,14.46,14.51,14.46,14.5063,14349,0
+DVAL.US,D,20241018,000000,14.4801,14.55,14.4801,14.5399,2036,0
+DVAL.US,D,20241021,000000,14.39,14.4144,14.38,14.3853,13524,0
+DVAL.US,D,20241022,000000,14.33,14.39,14.32,14.36,18164,0
+DVAL.US,D,20241023,000000,14.31,14.37,14.251,14.2779,16105,0
+DVAL.US,D,20241024,000000,14.2221,14.2391,14.22,14.2391,555,0
+DVAL.US,D,20241025,000000,14.19,14.19,14.1332,14.1332,636,0
+DVAL.US,D,20241028,000000,14.1804,14.22,14.18,14.2098,2304,0
+DVAL.US,D,20241029,000000,14.14,14.14,14.07,14.07,2375,0
+DVAL.US,D,20241030,000000,14.04,14.0468,14.04,14.0468,444,0
+DVAL.US,D,20241031,000000,14.045,14.06,14.02,14.02,1422,0
+DVAL.US,D,20241101,000000,14.06,14.06,13.99,13.99,63484,0
+DVAL.US,D,20241104,000000,13.96,14.08,13.63,14.001,13488,0
+DVAL.US,D,20241105,000000,14.079,14.1612,14.079,14.1612,4611,0
+DVAL.US,D,20241106,000000,14.5823,14.6985,14.56,14.6985,835,0
+DVAL.US,D,20241107,000000,14.65,14.65,14.6394,14.6394,823,0
+DVAL.US,D,20241108,000000,14.65,14.65,14.6496,14.6496,34211,0
+DVAL.US,D,20241111,000000,14.69,14.7937,14.69,14.7704,2831,0
+DVAL.US,D,20241112,000000,14.75,14.75,14.65,14.6608,2535,0
+DVAL.US,D,20241113,000000,14.7,14.7,14.6776,14.6776,1299,0
+DVAL.US,D,20241114,000000,14.72,14.72,14.5794,14.5794,2829,0
+DVAL.US,D,20241115,000000,14.57,14.63,14.5,14.5,2710,0
+DVAL.US,D,20241118,000000,14.54,14.5435,14.5332,14.5332,2323,0
+DVAL.US,D,20241119,000000,14.4,14.48,14.4,14.4629,3883,0
+DVAL.US,D,20241120,000000,14.48,14.55,14.48,14.55,1060,0
+DVAL.US,D,20241121,000000,14.6,14.78,14.6,14.7503,9735,0
+DVAL.US,D,20241122,000000,14.82,14.9211,14.8199,14.9211,3030,0
+DVAL.US,D,20241125,000000,15,15.07,15,15.01,931,0
+DVAL.US,D,20241126,000000,14.9399,15,14.93,15,9136,0
+DVAL.US,D,20241127,000000,15.04,15.04,14.9792,14.9792,1860,0
+DVAL.US,D,20241129,000000,15.0427,15.0466,15.0427,15.0466,1538,0
+DVAL.US,D,20241202,000000,14.92,14.9741,14.92,14.9741,4471,0
+DVAL.US,D,20241203,000000,14.97,14.97,14.9,14.9,1860,0
+DVAL.US,D,20241204,000000,14.81,14.8225,14.81,14.8225,1196,0
+DVAL.US,D,20241205,000000,14.82,14.82,14.7841,14.7841,268,0
+DVAL.US,D,20241206,000000,14.76,14.76,14.741,14.741,5827,0
+DVAL.US,D,20241209,000000,14.6965,14.6965,14.6035,14.6035,523,0
+DVAL.US,D,20241210,000000,14.6,14.6,14.51,14.5219,441,0
+DVAL.US,D,20241211,000000,14.5536,14.5536,14.5262,14.5262,972,0
+DVAL.US,D,20241212,000000,14.4992,14.4992,14.4226,14.4226,2852,0
+DVAL.US,D,20241213,000000,14.37,14.371,14.37,14.371,2005,0
+DVAL.US,D,20241216,000000,14.35,14.35,14.25,14.27,3887,0
+DVAL.US,D,20241217,000000,14.25,14.25,14.1628,14.1628,460,0
+DVAL.US,D,20241219,000000,13.89,13.89,13.75,13.75,21854,0
+DVAL.US,D,20241220,000000,13.3,13.56,13.3,13.5,4777,0
+DVAL.US,D,20241223,000000,13.48,13.5157,13.48,13.5157,7830,0
+DVAL.US,D,20241224,000000,13.521,13.6,13.521,13.6,2245,0
+DVAL.US,D,20241226,000000,13.5912,13.66,13.5912,13.6523,927,0
+DVAL.US,D,20241227,000000,13.61,13.69,13.5009,13.5615,12368,0
+DVAL.US,D,20241230,000000,13.49,13.49,13.36,13.45,14885,0
+DVAL.US,D,20241231,000000,13.5,13.54,13.46,13.5,15368,0
+DVAL.US,D,20250102,000000,13.59,13.59,13.4,13.45,3526,0
+DVAL.US,D,20250103,000000,13.45,13.57,13.45,13.57,2311,0
+DVAL.US,D,20250106,000000,13.63,13.65,13.5044,13.5044,4326,0
+DVAL.US,D,20250107,000000,13.55,13.55,13.46,13.4895,3493,0
+DVAL.US,D,20250108,000000,13.49,13.53,13.46,13.53,20729,0
+DVAL.US,D,20250110,000000,13.48,13.48,13.3393,13.3393,1347,0
+DVAL.US,D,20250113,000000,13.479,13.5359,13.479,13.5359,509,0
+DVAL.US,D,20250114,000000,13.65,13.69,13.58,13.69,3404,0
+DVAL.US,D,20250115,000000,13.8,13.8144,13.79,13.8144,985,0
+DVAL.US,D,20250116,000000,13.79,13.9002,13.79,13.9002,153736,0
+DVAL.US,D,20250117,000000,13.99,14.0231,13.99,14.02,3974,0
+DVAL.US,D,20250121,000000,14.09,14.18,14.09,14.135,3962,0
+DVAL.US,D,20250122,000000,14.06,14.09,14.03,14.05,11701,0
+DVAL.US,D,20250123,000000,14.03,14.16,14.03,14.16,3693,0
+DVAL.US,D,20250124,000000,14.14,14.14,14.12,14.12,286,0
+DVAL.US,D,20250127,000000,14.12,14.24,14.12,14.24,874,0
+DVAL.US,D,20250128,000000,14.0196,14.04,14.01,14.02,37785,0
+DVAL.US,D,20250129,000000,14.13,14.13,14.07,14.08,2849,0
+DVAL.US,D,20250130,000000,14.15,14.18,14.08,14.1477,3230,0
+DVAL.US,D,20250131,000000,14.11,14.12,14.01,14.02,60567,0
+DVAL.US,D,20250203,000000,13.78,13.9701,13.78,13.9472,2961,0
+DVAL.US,D,20250204,000000,13.9,14.01,13.9,13.9905,3628,0
+DVAL.US,D,20250205,000000,14.01,14.01,13.99,13.99,431,0
+DVAL.US,D,20250206,000000,13.91,13.93,13.89,13.89,33800,0
+DVAL.US,D,20250207,000000,13.88,13.9004,13.79,13.8056,7882,0
+DVAL.US,D,20250210,000000,13.88,13.91,13.88,13.91,326,0
+DVAL.US,D,20250211,000000,13.87,13.95,13.87,13.95,13364,0
+DVAL.US,D,20250212,000000,13.85,13.875,13.8133,13.8133,6345,0
+DVAL.US,D,20250213,000000,13.87,13.95,13.86,13.925,6514,0
+DVAL.US,D,20250214,000000,14,14,13.955,13.97,2342,0
+DVAL.US,D,20250218,000000,13.98,14.0673,13.98,14.0673,717,0
+DVAL.US,D,20250219,000000,14.08,14.1,14.06,14.095,2021,0
+DVAL.US,D,20250220,000000,14.02,14.07,14.02,14.065,15890,0
+DVAL.US,D,20250221,000000,13.97,13.97,13.8627,13.8627,927,0
+DVAL.US,D,20250224,000000,13.9,13.9,13.88,13.88,500,0
+DVAL.US,D,20250225,000000,13.9,14.01,13.9,13.9297,1935,0
+DVAL.US,D,20250226,000000,13.98,13.98,13.83,13.83,1358,0
+DVAL.US,D,20250227,000000,13.83,13.89,13.785,13.785,5578,0
+DVAL.US,D,20250228,000000,13.84,13.97,13.82,13.97,5280,0
+DVAL.US,D,20250303,000000,13.97,13.975,13.72,13.73,14945,0
+DVAL.US,D,20250304,000000,13.51,13.65,13.4888,13.4888,773,0
+DVAL.US,D,20250305,000000,13.43,13.630734,13.43,13.605,2361,0
+DVAL.US,D,20250306,000000,13.49,13.61,13.49,13.5843,1615,0
+DVAL.US,D,20250307,000000,13.65,13.82,13.64,13.81,7483,0
+DVAL.US,D,20250310,000000,13.83,13.8991,13.61,13.6728,105638,0
+DVAL.US,D,20250311,000000,13.56,13.56,13.37,13.43,12078,0
+DVAL.US,D,20250312,000000,13.48,13.48,13.27,13.3545,6957,0
+DVAL.US,D,20250313,000000,13.37,13.37,13.22,13.2304,3815,0
+DVAL.US,D,20250314,000000,13.35,13.43,13.35,13.43,596,0
+DVAL.US,D,20250317,000000,13.4001,13.63,13.4,13.59,13609,0
+DVAL.US,D,20250318,000000,13.56,13.56,13.5,13.52,1358,0
+DVAL.US,D,20250319,000000,13.56,13.623,13.56,13.623,1234,0
+DVAL.US,D,20250320,000000,13.54,13.58,13.54,13.5622,7534,0
+DVAL.US,D,20250321,000000,13.42,13.4702,13.42,13.4702,8595,0
+DVAL.US,D,20250324,000000,13.63,13.65,13.58,13.6497,2671,0
+DVAL.US,D,20250325,000000,13.66,13.66,13.59,13.615,5140,0
+DVAL.US,D,20250326,000000,13.62,13.74,13.62,13.6525,16080,0
+DVAL.US,D,20250327,000000,13.58,13.63,13.57,13.5978,4295,0
+DVAL.US,D,20250328,000000,13.42,13.44,13.38,13.3914,1824,0
+DVAL.US,D,20250331,000000,13.42,13.5236,13.4,13.5236,30374,0
+DVAL.US,D,20250401,000000,13.4,13.5489,13.4,13.5489,303,0
+DVAL.US,D,20250402,000000,13.529,13.6463,13.529,13.6463,2158,0
+DVAL.US,D,20250403,000000,13.14,13.17,13.0371,13.0371,1970,0
+DVAL.US,D,20250404,000000,12.5602,12.5602,12.33,12.331,10686,0
+DVAL.US,D,20250407,000000,12.55,12.55,12.11,12.2044,3227,0
+DVAL.US,D,20250408,000000,12.4,12.53,11.87,11.98,10621,0
+DVAL.US,D,20250409,000000,11.95,12.85,11.95,12.8492,37943,0
+DVAL.US,D,20250410,000000,12.61,12.61,12.27,12.5085,12272,0
+DVAL.US,D,20250411,000000,12.53,12.73,12.47,12.73,3408,0
+DVAL.US,D,20250414,000000,12.92,12.95,12.86,12.86,3816,0
+DVAL.US,D,20250415,000000,12.89,12.9,12.81,12.83,1071,0
+DVAL.US,D,20250416,000000,12.79,12.79,12.58,12.6429,1932,0
+DVAL.US,D,20250417,000000,12.72,12.81,12.72,12.7447,898,0
+DVAL.US,D,20250421,000000,12.5703,12.589414,12.415,12.5218,2611,0
+DVAL.US,D,20250422,000000,12.69,12.83,12.67,12.8083,44975,0
+DVAL.US,D,20250423,000000,13.05,13.05,12.84,12.89,31145,0
+DVAL.US,D,20250424,000000,12.82,13.0122,12.82,13.0122,3661,0
+DVAL.US,D,20250425,000000,12.84,12.9,12.84,12.9,15592,0
+DVAL.US,D,20250428,000000,13.01,13.01,12.86,12.9634,6181,0
+DVAL.US,D,20250429,000000,12.95,13.06,12.95,13.0454,11124,0
+DVAL.US,D,20250430,000000,12.93,13.0695,12.85,13.0695,18632,0
+DVAL.US,D,20250501,000000,13.05,13.083,13.03,13.0537,2598,0
+DVAL.US,D,20250502,000000,13.12,13.2503,13.12,13.2503,2421,0
+DVAL.US,D,20250505,000000,13.23,13.27,13.225,13.225,4344,0
+DVAL.US,D,20250506,000000,13.18,13.24,13.15,13.18,7106,0
+DVAL.US,D,20250507,000000,13.21,13.28,13.18,13.2322,5189,0
+DVAL.US,D,20250508,000000,13.3,13.48,13.3,13.3484,20217,0
+DVAL.US,D,20250509,000000,13.3,13.33,13.28,13.3006,7962,0
+DVAL.US,D,20250512,000000,13.67,13.67,13.58,13.65,6895,0
+DVAL.US,D,20250513,000000,13.71,13.75,13.7,13.7063,3789,0
+DVAL.US,D,20250514,000000,13.68,13.72,13.583,13.5957,5042,0
+DVAL.US,D,20250515,000000,13.68,13.76,13.66,13.76,4430,0
+DVAL.US,D,20250516,000000,13.78,13.9,13.78,13.89,1355,0
+DVAL.US,D,20250519,000000,13.82,13.9261,13.82,13.9046,4359,0
+DVAL.US,D,20250520,000000,13.9,13.94,13.84,13.8572,9385,0
+DVAL.US,D,20250521,000000,13.775,13.775,13.6194,13.6194,7964,0
+DVAL.US,D,20250522,000000,13.56,13.64,13.56,13.594,4243,0
+DVAL.US,D,20250523,000000,13.53,13.5898,13.46,13.5641,7563,0
+DVAL.US,D,20250527,000000,13.65,13.7601,13.64,13.7601,4897,0
+DVAL.US,D,20250528,000000,13.7162,13.7162,13.63,13.63,5567,0
+DVAL.US,D,20250529,000000,13.6,13.66,13.58,13.6439,3029,0
+DVAL.US,D,20250530,000000,13.6705,13.72,13.65,13.6858,26601,0
+DVAL.US,D,20250602,000000,13.61,13.6679,13.61,13.6679,331,0
+DVAL.US,D,20250603,000000,13.8,13.8,13.78,13.7979,850,0
+DVAL.US,D,20250604,000000,13.74,13.79,13.73,13.7324,4320,0
+DVAL.US,D,20250605,000000,13.72,13.72,13.67,13.7,1948,0
+DVAL.US,D,20250610,000000,13.86,13.92,13.83,13.9097,4578,0
+DVAL.US,D,20250611,000000,13.82,13.85,13.82,13.85,2142,0
+DVAL.US,D,20250612,000000,13.83,13.8726,13.82,13.8726,2129,0
+DVAL.US,D,20250613,000000,13.8095,13.8095,13.7325,13.7325,327,0
+DVAL.US,D,20250617,000000,13.78,13.785,13.71,13.722,4161,0
+DVAL.US,D,20250618,000000,13.77,13.77,13.7139,13.7139,3753,0
+DVAL.US,D,20250620,000000,13.76,13.7796,13.76,13.7796,190,0
+DVAL.US,D,20250623,000000,13.8504,13.92,13.76,13.92,4939,0
+DVAL.US,D,20250624,000000,14,14.0256,14,14.0256,1158,0
+DVAL.US,D,20250625,000000,13.92,13.92,13.89,13.9,21291,0
+DVAL.US,D,20250626,000000,13.94,14.0148,13.94,14.0148,8688,0
+DVAL.US,D,20250627,000000,14.02,14.14,14.002,14.0909,4862,0
+DVAL.US,D,20250630,000000,14.12,14.16,14.1,14.1534,4855,0
+DVAL.US,D,20250701,000000,14.18,14.38,14.18,14.3483,1535,0
+DVAL.US,D,20250702,000000,14.3,14.4188,14.3,14.4188,4461,0
+DVAL.US,D,20250703,000000,14.42,14.49,14.42,14.4686,3006,0
+DVAL.US,D,20250707,000000,14.43,14.43,14.32,14.3369,1182,0
+DVAL.US,D,20250708,000000,14.33,14.35,14.32,14.3459,3866,0
+DVAL.US,D,20250709,000000,14.35,14.37,14.29,14.37,6111,0
+DVAL.US,D,20250710,000000,14.44,14.44,14.43,14.43,280,0
+DVAL.US,D,20250711,000000,14.34,14.37,14.32,14.33,13226,0
+DVAL.US,D,20250714,000000,14.355,14.39,14.355,14.3799,1018,0
+DVAL.US,D,20250715,000000,14.32,14.32,14.1692,14.1692,1237,0
+DVAL.US,D,20250716,000000,14.21,14.2184,14.18,14.2184,2650,0
+DVAL.US,D,20250717,000000,14.251,14.33,14.23,14.3033,4628,0
+DVAL.US,D,20250718,000000,14.345,14.36,14.25,14.2887,3811,0
+DVAL.US,D,20250721,000000,14.3401,14.38,14.27,14.27,1251,0
+DVAL.US,D,20250722,000000,14.32,14.39,14.32,14.3766,3161,0
+DVAL.US,D,20250724,000000,14.454155,14.485,14.4387,14.4387,11631,0
+DVAL.US,D,20250725,000000,14.43,14.46,14.36,14.4541,2234,0
+DVAL.US,D,20250728,000000,14.46,14.46,14.38,14.3997,4334,0
+DVAL.US,D,20250729,000000,14.34,14.34,14.31,14.31,2591,0
+DVAL.US,D,20250730,000000,14.298501,14.298501,14.18,14.2,1409,0
+DVAL.US,D,20250731,000000,14.24,14.29,14.1856,14.1856,49738,0
+DVAL.US,D,20250801,000000,14.03,14.03,14,14.0242,3570,0
+DVAL.US,D,20250804,000000,14.12,14.18,14.09,14.18,2947,0
+DVAL.US,D,20250805,000000,14.13,14.1981,14.12,14.1803,4628,0
+DVAL.US,D,20250806,000000,14.21,14.21,14.18,14.18,1482,0
+DVAL.US,D,20250807,000000,14.18,14.2102,14.07,14.1146,4725,0
+DVAL.US,D,20250808,000000,14.17,14.17,14.17,14.17,550,0
+DVAL.US,D,20250811,000000,14.08,14.1217,14.08,14.1217,1397,0
+DVAL.US,D,20250812,000000,14.26,14.29,14.26,14.29,3029,0
+DVAL.US,D,20250813,000000,14.35,14.4699,14.35,14.4699,3703,0
+DVAL.US,D,20250814,000000,14.305,14.3482,14.29,14.3482,9282,0
+DVAL.US,D,20250815,000000,14.3254,14.3332,14.3254,14.3332,1116,0
+DVAL.US,D,20250818,000000,14.3246,14.34,14.3235,14.3274,2025,0
+DVAL.US,D,20250819,000000,14.425,14.43,14.38,14.4001,15724,0
+DVAL.US,D,20250820,000000,14.42,14.42,14.39,14.4,1161,0
+DVAL.US,D,20250821,000000,14.34,14.37,14.32,14.3426,7644,0
+DVAL.US,D,20250822,000000,14.39,14.5858,14.39,14.5604,2179,0
+DVAL.US,D,20250825,000000,14.51,14.5115,14.4757,14.48,3314,0
+DVAL.US,D,20250826,000000,14.43,14.4998,14.43,14.4998,879,0
+DVAL.US,D,20250827,000000,14.53,14.5496,14.53,14.5465,657,0
+DVAL.US,D,20250828,000000,14.4709,14.5318,14.4709,14.5318,900,0
+DVAL.US,D,20250829,000000,14.47,14.4972,14.4699,14.4972,6897,0
+DVAL.US,D,20250902,000000,14.42,14.4554,14.39,14.4554,18611,0
+DVAL.US,D,20250903,000000,14.3938,14.42,14.36,14.4016,2287,0
+DVAL.US,D,20250904,000000,14.4199,14.55,14.4199,14.5397,1053,0
+DVAL.US,D,20250905,000000,14.4836,14.5152,14.4836,14.5152,4089,0
+DVAL.US,D,20250908,000000,14.47,14.4965,14.4699,14.4965,573,0
+DVAL.US,D,20250910,000000,14.4,14.4,14.35,14.39,2136,0
+DVAL.US,D,20250911,000000,14.53,14.5548,14.5199,14.5548,2681,0
+DVAL.US,D,20250912,000000,14.505,14.505,14.45,14.4576,4791,0
+DVAL.US,D,20250915,000000,14.4739,14.4739,14.41,14.41,2901,0
+DVAL.US,D,20250916,000000,14.355,14.37,14.355,14.3686,570,0
+DVAL.US,D,20250917,000000,14.46,14.5,14.42,14.42,10852,0
+DVAL.US,D,20250918,000000,14.44,14.47,14.435,14.47,5965,0
+DVAL.US,D,20250919,000000,14.44,14.4426,14.41,14.4426,6344,0
+DVAL.US,D,20250922,000000,14.41,14.45,14.41,14.4412,1660,0
+DVAL.US,D,20250923,000000,14.5213,14.53,14.44,14.4706,7578,0
+DVAL.US,D,20250924,000000,14.5297,14.5297,14.46,14.465,2391,0
+DVAL.US,D,20250925,000000,14.453,14.453,14.41,14.435,6809,0
+DVAL.US,D,20250926,000000,14.5464,14.5464,14.51,14.525,1573,0
+DVAL.US,D,20250929,000000,14.53,14.54,14.52,14.5398,2407,0
+DVAL.US,D,20250930,000000,14.48,14.5355,14.48,14.5355,77995,0
+DVAL.US,D,20251001,000000,14.502,14.502,14.48,14.485,1745,0
+DVAL.US,D,20251002,000000,14.47,14.48,14.4601,14.47,2927,0
+DVAL.US,D,20251003,000000,14.54,14.55,14.51,14.5154,2441,0
+DVAL.US,D,20251006,000000,14.4797,14.4797,14.45,14.4641,2130,0
+DVAL.US,D,20251007,000000,14.4565,14.465,14.42,14.46,6451,0
+DVAL.US,D,20251008,000000,14.445,14.4535,14.42,14.4381,9925,0
+DVAL.US,D,20251009,000000,14.34,14.35,14.32,14.3204,9584,0
+DVAL.US,D,20251010,000000,14.37,14.37,14.07,14.07,4191,0
+DVAL.US,D,20251013,000000,14.1068,14.13,14.1068,14.11,1044,0
+DVAL.US,D,20251014,000000,14.15,14.36,14.15,14.3143,1515,0
+DVAL.US,D,20251015,000000,14.395,14.395,14.25,14.2886,8414,0
+DVAL.US,D,20251016,000000,14.26,14.26,14.12,14.1505,4674,0
+DVAL.US,D,20251017,000000,14.19,14.25,14.16,14.25,3670,0
+DVAL.US,D,20251020,000000,14.303,14.36,14.29,14.355,31463,0
+DVAL.US,D,20251021,000000,14.4344,14.46,14.4192,14.4192,7439,0
+DVAL.US,D,20251022,000000,14.4,14.4,14.34,14.365,1916,0
+DVAL.US,D,20251023,000000,14.35,14.41,14.35,14.385,3839,0
+DVAL.US,D,20251024,000000,14.47,14.49,14.4667,14.4758,15031,0
+DVAL.US,D,20251027,000000,14.5101,14.5596,14.51,14.5596,2507,0
+DVAL.US,D,20251028,000000,14.5209,14.5927,14.5091,14.5091,5457,0
+DVAL.US,D,20251029,000000,14.45,14.4888,14.34,14.3644,2447,0
+DVAL.US,D,20251030,000000,14.39,14.401,14.274,14.274,6251,0
+DVAL.US,D,20251031,000000,14.24,14.34,14.24,14.3151,13684,0
+DVAL.US,D,20251103,000000,14.15,14.221,14.15,14.205,2186,0
+DVAL.US,D,20251104,000000,14.15,14.175,14.15,14.1552,3636,0
+DVAL.US,D,20251105,000000,14.21,14.2553,14.2,14.2553,760,0
+DVAL.US,D,20251106,000000,14.245,14.245,14.19,14.1982,1903,0
+DVAL.US,D,20251107,000000,14.22,14.275,14.213,14.275,976,0
+DVAL.US,D,20251110,000000,14.29,14.31,14.29,14.31,727,0
+DVAL.US,D,20251111,000000,14.39,14.4616,14.39,14.4616,348,0
+DVAL.US,D,20251112,000000,14.45,14.6,14.45,14.5314,3202,0
+DVAL.US,D,20251113,000000,14.49,14.4901,14.38,14.38,6288,0
+DVAL.US,D,20251114,000000,14.2909,14.375,14.2909,14.3408,1962,0
+DVAL.US,D,20251117,000000,14.32,14.32,14.16,14.1904,9647,0
+DVAL.US,D,20251118,000000,14.16,14.23,14.15,14.1916,3674,0
+DVAL.US,D,20251119,000000,14.2,14.2,14.12,14.1365,5345,0
+DVAL.US,D,20251120,000000,14.27,14.28,14.0464,14.0464,1076,0
+DVAL.US,D,20251121,000000,14.06,14.2903,14.06,14.24,3464,0
+DVAL.US,D,20251124,000000,14.24,14.24,14.16,14.2071,1284,0
+DVAL.US,D,20251125,000000,14.33,14.3901,14.325,14.3901,7042,0
+DVAL.US,D,20251126,000000,14.35,14.491,14.35,14.4745,886,0
+DVAL.US,D,20251128,000000,14.38,14.5582,14.38,14.5582,5270,0
+DVAL.US,D,20251201,000000,14.54,14.54,14.4599,14.4599,4712,0
+DVAL.US,D,20251202,000000,14.53,14.53,14.42,14.46,2697,0
+DVAL.US,D,20251203,000000,14.529,14.57,14.515,14.547,2617,0
+DVAL.US,D,20251204,000000,14.563,14.6,14.563,14.5707,2081,0
+DVAL.US,D,20251205,000000,14.64,14.645,14.5726,14.5726,811,0
+DVAL.US,D,20251208,000000,14.61,14.61,14.5071,14.5071,744,0
+DVAL.US,D,20251209,000000,14.53,14.53,14.425,14.425,508,0
+DVAL.US,D,20251210,000000,14.48,14.6003,14.45,14.6003,1484,0
+DVAL.US,D,20251211,000000,14.7,14.77,14.7,14.7355,4581,0
+DVAL.US,D,20251212,000000,14.81,14.81,14.72,14.7449,25371,0
+DVAL.US,D,20251215,000000,14.9,14.9,14.77,14.8101,2865,0
+DVAL.US,D,20251216,000000,14.6989,14.74,14.6989,14.713,56483,0
+DVAL.US,D,20251217,000000,14.78,14.78,14.7429,14.7429,2713,0
+DVAL.US,D,20251218,000000,14.75,14.8,14.6904,14.6904,3626,0
+DVAL.US,D,20251219,000000,14.44,14.44,14.4121,14.4121,3167,0
+DVAL.US,D,20251222,000000,14.4,14.475,14.4,14.4556,714,0
+DVAL.US,D,20251223,000000,14.46,14.49,14.46,14.4713,2103,0
+DVAL.US,D,20251224,000000,14.47,14.57,14.47,14.5588,2277,0
+DVAL.US,D,20251226,000000,14.56,14.58,14.51,14.5447,5772,0
+DVAL.US,D,20251229,000000,14.58,14.58,14.5292,14.5304,14530,0
+DVAL.US,D,20251230,000000,14.62,14.62,14.47,14.4945,16198,0
+DVAL.US,D,20251231,000000,14.45,14.45,14.392,14.392,2873,0
+DVAL.US,D,20260102,000000,14.49,14.49,14.44,14.4675,1203,0
+DVAL.US,D,20260105,000000,14.47,14.65,14.47,14.6014,74051,0
+DVAL.US,D,20260106,000000,14.621919,14.64,14.61,14.64,69788,0
+DVAL.US,D,20260107,000000,14.67,14.67,14.415,14.4281,2916,0
+DVAL.US,D,20260108,000000,14.45,14.625,14.45,14.6196,4816,0
+DVAL.US,D,20260109,000000,14.67,14.72,14.66,14.6838,22216,0
+DVAL.US,D,20260112,000000,14.66,14.7197,14.65,14.7197,4836,0
+DVAL.US,D,20260113,000000,14.69,14.69,14.6403,14.6403,3659,0
+DVAL.US,D,20260114,000000,14.68,14.7263,14.68,14.7263,1052,0
+DVAL.US,D,20260115,000000,14.72,14.7904,14.72,14.7904,1308,0
+DVAL.US,D,20260116,000000,14.7608,14.77,14.73,14.7454,1530,0
+DVAL.US,D,20260120,000000,14.62,14.62,14.51,14.5184,1688,0
+DVAL.US,D,20260121,000000,14.59,14.71,14.59,14.7029,598,0
+DVAL.US,D,20260122,000000,14.78,14.78,14.74,14.7544,55492,0
+DVAL.US,D,20260123,000000,14.68,14.68,14.64,14.6721,947,0
+DVAL.US,D,20260126,000000,14.72,14.72,14.6938,14.71,7829,0
+DVAL.US,D,20260127,000000,14.71,14.73,14.64,14.6963,5215,0
+DVAL.US,D,20260128,000000,14.73,14.73,14.7008,14.7008,2794,0
+DVAL.US,D,20260129,000000,14.78,14.8831,14.78,14.8831,1684,0
+DVAL.US,D,20260130,000000,14.9,14.9838,14.88,14.9838,134580,0
+DVAL.US,D,20260202,000000,14.99,15.1,14.99,15.0802,46554,0
+DVAL.US,D,20260203,000000,15.18,15.18,15.1094,15.1304,1064,0
+DVAL.US,D,20260204,000000,15.17,15.2124,15.17,15.2124,4068,0
+DVAL.US,D,20260205,000000,15.18,15.19,15.14,15.1767,465011,0
+DVAL.US,D,20260206,000000,15.36,15.45,15.36,15.4364,227457,0
+DVAL.US,D,20260209,000000,15.38,15.455,15.38,15.445,1164,0
+DVAL.US,D,20260210,000000,15.45,15.45,15.37,15.4078,7585,0
+DVAL.US,D,20260211,000000,15.44,15.44,15.37,15.3999,2950,0
+DVAL.US,D,20260212,000000,15.47,15.47,15.2496,15.2496,3241,0
+DVAL.US,D,20260213,000000,15.37,15.37,15.3273,15.3273,9008,0
+DVAL.US,D,20260217,000000,15.3,15.33,15.3,15.3171,2129,0
+DVAL.US,D,20260218,000000,15.42,15.42,15.37,15.37,308,0

daily/us/nasdaq etfs/dvxe.us.txt ADDED Viewed

	@@ -0,0 +1,20 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXE.US,D,20250724,000000,25.88,25.9165,25.88,25.9165,102,0
+DVXE.US,D,20250725,000000,25.64,25.7231,25.64,25.7231,100,0
+DVXE.US,D,20250728,000000,26.18,26.1927,26.18,26.1927,100,0
+DVXE.US,D,20250729,000000,26.32,26.6501,26.32,26.6501,100,0
+DVXE.US,D,20251110,000000,26.98,27.2003,26.98,27.2003,136,0
+DVXE.US,D,20251111,000000,27.93,27.93,27.8781,27.8781,178,0
+DVXE.US,D,20251210,000000,27.78,28.0727,27.7682,28.0727,385,0
+DVXE.US,D,20251219,000000,25.87,25.8938,25.87,25.8938,178,0
+DVXE.US,D,20260112,000000,28.46,28.46,28.1939,28.1939,123,0
+DVXE.US,D,20260204,000000,33.09,33.1035,33.09,33.1035,492,0
+DVXE.US,D,20260205,000000,32.134,32.6914,32.134,32.6914,229,0
+DVXE.US,D,20260206,000000,33.57,33.57,33.5587,33.5587,387,0
+DVXE.US,D,20260209,000000,33.665,33.91,33.665,33.8745,1056,0
+DVXE.US,D,20260210,000000,33.75,33.8178,33.75,33.8178,370,0
+DVXE.US,D,20260211,000000,34.7,35.1019,34.67,35.1019,2021,0
+DVXE.US,D,20260212,000000,35.16,35.1601,34.1714,34.1714,454,0
+DVXE.US,D,20260213,000000,34.56,34.56,34.4156,34.4156,428,0
+DVXE.US,D,20260217,000000,33.93,33.93,33.9136,33.9136,430,0
+DVXE.US,D,20260218,000000,34.3985,34.3985,34.3985,34.3985,416,0

daily/us/nasdaq etfs/dvxv.us.txt ADDED Viewed

	@@ -0,0 +1,44 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXV.US,D,20250724,000000,25.6626,25.6626,25.6626,25.6626,1012,0
+DVXV.US,D,20250725,000000,25.5594,25.5594,25.5594,25.5594,4,0
+DVXV.US,D,20250729,000000,25.4292,25.4292,25.4292,25.4292,1,0
+DVXV.US,D,20250730,000000,25.233,25.233,25.233,25.233,2,0
+DVXV.US,D,20250731,000000,25.188,25.188,25.188,25.188,12,0
+DVXV.US,D,20250801,000000,24.2873,24.2873,24.2873,24.2873,11,0
+DVXV.US,D,20250805,000000,24.8295,24.8295,24.8295,24.8295,2,0
+DVXV.US,D,20250806,000000,24.73,24.73,24.73,24.73,1,0
+DVXV.US,D,20250807,000000,24.3175,24.3175,24.3175,24.3175,1,0
+DVXV.US,D,20250808,000000,24.0029,24.0029,24.0029,24.0029,44,0
+DVXV.US,D,20250812,000000,24.2546,24.2546,24.2546,24.2546,44,0
+DVXV.US,D,20250813,000000,24.4326,24.4326,24.4326,24.4326,84,0
+DVXV.US,D,20250814,000000,24.8288,24.8288,24.8288,24.8288,42,0
+DVXV.US,D,20250815,000000,24.9781,24.9781,24.9781,24.9781,42,0
+DVXV.US,D,20250819,000000,25.3405,25.3405,25.3405,25.3405,10,0
+DVXV.US,D,20250820,000000,25.4883,25.4883,25.4883,25.4883,2,0
+DVXV.US,D,20250821,000000,25.6384,25.6384,25.6384,25.6384,1,0
+DVXV.US,D,20250822,000000,25.542,25.542,25.542,25.542,8,0
+DVXV.US,D,20250826,000000,25.3744,25.3744,25.3744,25.3744,55,0
+DVXV.US,D,20250827,000000,25.5367,25.5367,25.5367,25.5367,54,0
+DVXV.US,D,20250828,000000,25.5276,25.5276,25.5276,25.5276,1,0
+DVXV.US,D,20250829,000000,25.51,25.6011,25.51,25.6011,105,0
+DVXV.US,D,20251007,000000,27.17,27.3335,27.17,27.3335,105,0
+DVXV.US,D,20251106,000000,27.75,27.8594,27.75,27.8594,11730,0
+DVXV.US,D,20251111,000000,28.72,29.6086,28.72,29.6086,314,0
+DVXV.US,D,20251113,000000,30.87,30.87,30.4173,30.4173,398,0
+DVXV.US,D,20251114,000000,30.22,30.22,30.0834,30.0834,143,0
+DVXV.US,D,20251117,000000,30.37,30.52,30.0279,30.0279,805,0
+DVXV.US,D,20251118,000000,30.14,30.355,30.14,30.355,380,0
+DVXV.US,D,20251119,000000,30.37,30.37,30.2621,30.2621,111,0
+DVXV.US,D,20251120,000000,30.39,30.39,29.9272,29.9272,591,0
+DVXV.US,D,20251126,000000,32.2,32.22,32.2,32.217,1578,0
+DVXV.US,D,20251128,000000,32,32,31.889,31.9839,412,0
+DVXV.US,D,20251204,000000,30.9101,30.9101,30.9,30.9046,298,0
+DVXV.US,D,20251208,000000,30.41,30.4101,30.2554,30.2554,354,0
+DVXV.US,D,20251215,000000,31.32,31.3754,31.32,31.3754,213,0
+DVXV.US,D,20251216,000000,30.92,30.92,30.8737,30.8737,197,0
+DVXV.US,D,20260115,000000,31.76,31.7629,31.76,31.7629,259,0
+DVXV.US,D,20260202,000000,31.28,31.3662,31.28,31.3662,793,0
+DVXV.US,D,20260206,000000,31.68,31.9647,31.68,31.9647,2512,0
+DVXV.US,D,20260209,000000,31.48,31.5368,31.48,31.5368,1500,0
+DVXV.US,D,20260211,000000,31.52,31.5439,31.52,31.5439,500,0
+DVXV.US,D,20260212,000000,31.67,31.67,31.4515,31.4515,1506,0

daily/us/nasdaq etfs/dvxy.us.txt ADDED Viewed

	@@ -0,0 +1,15 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXY.US,D,20250728,000000,25.01,25.0446,25.01,25.0446,100,0
+DVXY.US,D,20250729,000000,24.77,24.77,24.6971,24.6971,200,0
+DVXY.US,D,20250909,000000,26.21,26.21,26.1907,26.1907,4000,0
+DVXY.US,D,20251009,000000,25.58,25.8485,25.58,25.8485,100,0
+DVXY.US,D,20251017,000000,25.55,25.6143,25.55,25.6143,236,0
+DVXY.US,D,20251111,000000,26.17,26.2564,26.17,26.2564,236,0
+DVXY.US,D,20251211,000000,26.13,26.13,26.09,26.118,200,0
+DVXY.US,D,20260112,000000,27.415,27.415,27.4106,27.4106,501,0
+DVXY.US,D,20260113,000000,27.3,27.3,27.08,27.2669,276,0
+DVXY.US,D,20260114,000000,26.81,26.81,26.34,26.4672,200,0
+DVXY.US,D,20260115,000000,26.81,26.81,26.57,26.6256,802,0
+DVXY.US,D,20260116,000000,26.57,26.57,26.4993,26.4993,101,0
+DVXY.US,D,20260212,000000,25.06,25.06,24.2834,24.2834,150,0
+DVXY.US,D,20260213,000000,24.52,24.5449,24.2823,24.2823,444,0