Add files using upload-large-folder tool

daily/us/nasdaq etfs/aalg.us.txt

@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AALG.US,D,20250714,000000,13.28,13.66,13.18,13.66,1446,0
+AALG.US,D,20250715,000000,13.82,13.849,13.2,13.2,5756,0
+AALG.US,D,20250716,000000,13.08,13.4179,12.85,13.4179,7698,0
+AALG.US,D,20250717,000000,14.6391,14.6391,13.791,14.09,9424,0
+AALG.US,D,20250718,000000,14.009,14.009,13.5076,13.8761,4705,0
+AALG.US,D,20250721,000000,14.089,14.1,13.47,13.47,5324,0
+AALG.US,D,20250722,000000,13.5819,13.8678,13.54,13.8678,3672,0
+AALG.US,D,20250723,000000,14.08,14.43,13.98,14.2189,9091,0
+AALG.US,D,20250724,000000,12.13,12.31,11.405,11.5286,70193,0
+AALG.US,D,20250725,000000,11.69,11.96,11.57,11.5866,47110,0
+AALG.US,D,20250728,000000,11.48,11.79,11.4281,11.6647,21224,0
+AALG.US,D,20250729,000000,11.66,11.77,11.41,11.42,20913,0
+AALG.US,D,20250730,000000,11.25,11.745,11.25,11.5739,5228,0
+AALG.US,D,20250731,000000,11.61,11.61,11.29,11.5256,9881,0
+AALG.US,D,20250801,000000,10.88,10.89,10.405,10.5852,6409,0
+AALG.US,D,20250804,000000,11.04,11.0803,10.85,11.061,6777,0
+AALG.US,D,20250805,000000,10.9379,11.7759,10.9379,11.7759,4065,0
+AALG.US,D,20250806,000000,11.5824,12,11.5824,11.9759,3231,0
+AALG.US,D,20250807,000000,11.9,11.9406,11.8,11.9406,6106,0
+AALG.US,D,20250808,000000,11.73,12.05,11.6839,11.6839,2894,0
+AALG.US,D,20250811,000000,11.92,11.95,11.61,11.61,2523,0
+AALG.US,D,20250812,000000,12.88,14.4244,12.8,14.4244,25654,0
+AALG.US,D,20250813,000000,14.46,14.9271,14.29,14.7204,12735,0
+AALG.US,D,20250814,000000,13.99,14.0303,13.76,14.0303,26432,0
+AALG.US,D,20250815,000000,14.515,14.7806,14.43,14.7806,16251,0
+AALG.US,D,20250818,000000,14.63,15.38,14.63,14.7966,4509,0
+AALG.US,D,20250819,000000,15.215,15.22,14.9128,14.9128,2992,0
+AALG.US,D,20250820,000000,14.5,14.5,13.88,13.9823,15359,0
+AALG.US,D,20250821,000000,13.5,13.53,13.32,13.4516,2720,0
+AALG.US,D,20250822,000000,14.18,15.52,14.18,15.5061,23055,0
+AALG.US,D,20250825,000000,14.95,14.95,14.14,14.291,8097,0
+AALG.US,D,20250826,000000,14.21,14.655,14.21,14.655,2487,0
+AALG.US,D,20250827,000000,14.96,14.96,14.53,14.57,2356,0
+AALG.US,D,20250828,000000,14.76,14.831,14.5,14.8228,13236,0
+AALG.US,D,20250829,000000,14.82,15.116,14.43,15.116,4802,0
+AALG.US,D,20250902,000000,14.86,15.31,14.05,15.1172,4592,0
+AALG.US,D,20250903,000000,15.3,16.52,15.18,15.217,6866,0
+AALG.US,D,20250904,000000,15.34,15.48,13.9045,13.9045,19316,0
+AALG.US,D,20250905,000000,13.95,14.6,13.95,14.3381,8997,0
+AALG.US,D,20250908,000000,14.17,14.52,13.94,14.046,2268,0
+AALG.US,D,20250909,000000,13.93,13.95,13.5,13.6267,3622,0
+AALG.US,D,20250910,000000,13.5,14.11,13.4593,13.7553,7931,0
+AALG.US,D,20250911,000000,13.905,14.3,13.36,14.0495,26887,0
+AALG.US,D,20250912,000000,14.2162,14.43,13.9406,13.9406,7695,0
+AALG.US,D,20250915,000000,13.91,13.91,13.02,13.115,12597,0
+AALG.US,D,20250916,000000,13.08,13.08,12.41,12.8658,22033,0
+AALG.US,D,20250917,000000,13.18,13.59,12.9696,12.9696,16764,0
+AALG.US,D,20250918,000000,13.07,13.1913,13.01,13.1581,4159,0
+AALG.US,D,20250919,000000,13.07,13.07,12.735,12.8924,14424,0
+AALG.US,D,20250922,000000,12.539,12.6599,11.97,12.6599,27758,0
+AALG.US,D,20250923,000000,12.75,12.9275,12.37,12.3862,20307,0
+AALG.US,D,20250924,000000,12.4,12.4,11.8881,11.8881,27078,0
+AALG.US,D,20250925,000000,11.52,11.52,10.75,10.7691,29771,0
+AALG.US,D,20250926,000000,10.78,10.8308,10.53,10.6123,75209,0
+AALG.US,D,20250929,000000,10.73,10.96,10.4,10.7309,17569,0
+AALG.US,D,20250930,000000,10.71,10.71,10.16,10.4591,21730,0
+AALG.US,D,20251001,000000,10.54,10.694,10.32,10.5578,17783,0
+AALG.US,D,20251002,000000,10.601,11.13,10.56,10.7996,55597,0
+AALG.US,D,20251003,000000,11.03,11.19,10.72,11.19,24496,0
+AALG.US,D,20251006,000000,11.24,11.67,10.8201,11.52,50610,0
+AALG.US,D,20251007,000000,11.74,11.74,10.955,11.2288,26188,0
+AALG.US,D,20251008,000000,11.24,11.86,11.05,11.4801,53306,0
+AALG.US,D,20251009,000000,12.75,12.8,10.97,11.15,106425,0
+AALG.US,D,20251010,000000,11.31,11.9,10.8,10.9079,95558,0
+AALG.US,D,20251013,000000,11.37,11.53,11.1845,11.3196,39916,0
+AALG.US,D,20251014,000000,11.01,12.349,10.96,12.1855,50687,0
+AALG.US,D,20251015,000000,12.23,12.87,12.16,12.78,47555,0
+AALG.US,D,20251016,000000,12.91,12.91,11.24,11.56,94588,0
+AALG.US,D,20251017,000000,11.49,11.75,11.432,11.53,56352,0
+AALG.US,D,20251020,000000,11.67,12.2,11.56,12.0884,26592,0
+AALG.US,D,20251021,000000,12.05,12.52,11.92,12.4776,21920,0
+AALG.US,D,20251022,000000,12.26,12.28,11.76,11.84,42723,0
+AALG.US,D,20251023,000000,13.25,13.74,12.5709,13.19,100611,0
+AALG.US,D,20251024,000000,13.72,15.5,13.5064,15.3171,45981,0
+AALG.US,D,20251027,000000,15.28,15.4,14.35,14.45,48941,0
+AALG.US,D,20251028,000000,14.55,14.55,12.905,12.9878,23740,0
+AALG.US,D,20251029,000000,12.93,13.52,12.93,13.5131,7396,0
+AALG.US,D,20251030,000000,13.32,13.7,13.018,13.1082,14184,0
+AALG.US,D,20251031,000000,12.94,13.8175,12.86,13.8175,5930,0
+AALG.US,D,20251103,000000,13.65,14.5299,13.65,14.2251,11148,0
+AALG.US,D,20251104,000000,13.5579,13.85,12.5201,12.7484,18073,0
+AALG.US,D,20251105,000000,12.98,14.55,12.98,14.3106,18742,0
+AALG.US,D,20251106,000000,14.08,14.46,13.32,13.7495,22322,0
+AALG.US,D,20251107,000000,12.94,14.7648,12.91,14.7648,6298,0
+AALG.US,D,20251110,000000,15.17,15.55,13.95,13.9682,9233,0
+AALG.US,D,20251111,000000,13.92,14.07,13.3327,13.3327,5118,0
+AALG.US,D,20251112,000000,13.75,14.43,13.75,14.2429,9983,0
+AALG.US,D,20251113,000000,13.91,14,13.35,13.455,6135,0
+AALG.US,D,20251114,000000,12.86,13.25,12.77,12.818,5005,0
+AALG.US,D,20251117,000000,12.81,12.83,11.9517,11.9918,12872,0
+AALG.US,D,20251118,000000,11.77,12.1199,11.57,12.0325,6909,0
+AALG.US,D,20251119,000000,12.2989,12.56,11.75,11.9246,9561,0
+AALG.US,D,20251120,000000,12.37,12.7518,11.7717,11.7717,9389,0
+AALG.US,D,20251121,000000,12.13,13.259,12.13,12.9381,13419,0
+AALG.US,D,20251124,000000,13.4,13.5583,13.4,13.4576,10997,0
+AALG.US,D,20251125,000000,14.06,14.8218,14.06,14.1318,9278,0
+AALG.US,D,20251126,000000,14.24,15.52,14.24,15.1251,35017,0
+AALG.US,D,20251128,000000,15.57,15.57,15.1,15.4,14348,0
+AALG.US,D,20251201,000000,14.66,15.46,14.3605,15.1401,9073,0
+AALG.US,D,20251202,000000,15.2583,15.93,14.93,15.7626,26695,0
+AALG.US,D,20251203,000000,15.89,16.5164,15.89,16.5164,19756,0
+AALG.US,D,20251204,000000,16.67,16.69,15.82,15.9869,6823,0
+AALG.US,D,20251205,000000,15.98,17.2,15.92,16.95,13625,0
+AALG.US,D,20251208,000000,17.07,17.346,16.66,17.1102,13942,0
+AALG.US,D,20251209,000000,16.76,18.3743,16.5,17.4539,5290,0
+AALG.US,D,20251210,000000,17.53,17.93,17.03,17.8121,14479,0
+AALG.US,D,20251211,000000,17.76,18.19,16.916,17.3003,6920,0
+AALG.US,D,20251212,000000,18.08,19.2599,17.3282,17.3282,6259,0
+AALG.US,D,20251215,000000,17.8,18.1918,17.25,18.1659,12414,0
+AALG.US,D,20251216,000000,18.26,19.919,18.2,19.7469,11125,0
+AALG.US,D,20251217,000000,19.56,19.6231,18.4496,18.4732,10720,0
+AALG.US,D,20251218,000000,18.8,19.09,18.32,18.7462,6039,0
+AALG.US,D,20251219,000000,18.64,19.3,18.54,19.1911,8910,0
+AALG.US,D,20251222,000000,19.24,20.43,19.23,20.3551,8510,0
+AALG.US,D,20251223,000000,20.05,20.2439,18.64,18.6814,6882,0
+AALG.US,D,20251224,000000,18.85,18.87,18.78,18.8066,2066,0
+AALG.US,D,20251226,000000,18.64,18.64,18.01,18.2915,5778,0
+AALG.US,D,20251229,000000,18.13,18.13,17.515,17.571,7666,0
+AALG.US,D,20251230,000000,17.6,17.95,17.56,17.6885,3945,0
+AALG.US,D,20251231,000000,17.72,17.75,17.72,17.7208,730,0
+AALG.US,D,20260102,000000,17.45,18.57,17.4328,18.064,7374,0
+AALG.US,D,20260105,000000,17.93,19.25,17.88,18.8466,10271,0
+AALG.US,D,20260106,000000,18.96,19.5,18.3306,18.4395,12155,0
+AALG.US,D,20260107,000000,19,19.88,18.92,19.2173,4704,0
+AALG.US,D,20260108,000000,18.87,19.31,18.5452,18.5452,7936,0
+AALG.US,D,20260109,000000,19.3,20.09,18.8946,19.1606,4165,0
+AALG.US,D,20260112,000000,18.03,19.56,18.03,19.2649,9722,0
+AALG.US,D,20260113,000000,18,19.09,17.36,17.6489,32652,0
+AALG.US,D,20260114,000000,17.53,17.63,16.72,17.1709,9596,0
+AALG.US,D,20260115,000000,17.65,18.5,17.65,18.3509,25005,0
+AALG.US,D,20260116,000000,18.06,18.06,17.52,17.5832,4377,0
+AALG.US,D,20260120,000000,16.8,17.15,16.19,16.2858,9023,0
+AALG.US,D,20260121,000000,17.22,17.22,17,17.0936,1496,0
+AALG.US,D,20260122,000000,17.88,17.88,16.69,16.86,2968,0
+AALG.US,D,20260123,000000,16.37,16.37,15.9409,15.9409,9711,0
+AALG.US,D,20260126,000000,15.4,15.95,15.4,15.725,25927,0
+AALG.US,D,20260127,000000,14.78,15.095,13.2,13.5205,27742,0
+AALG.US,D,20260128,000000,13.68,13.9499,13.23,13.4,17013,0
+AALG.US,D,20260129,000000,13.53,13.619,12.91,13.3561,14703,0
+AALG.US,D,20260130,000000,13.64,13.64,12.97,12.9869,8893,0
+AALG.US,D,20260202,000000,13.71,14.3,13.675,13.725,8192,0
+AALG.US,D,20260203,000000,14.41,15,14.1,14.445,9068,0
+AALG.US,D,20260204,000000,14.82,15.935,14.53,15.285,24071,0
+AALG.US,D,20260205,000000,15.31,15.41,14.26,14.715,15914,0
+AALG.US,D,20260206,000000,15.21,17.13,15.21,16.8942,35328,0
+AALG.US,D,20260209,000000,16.755,17,16.405,16.405,1908,0
+AALG.US,D,20260210,000000,16.55,16.755,16.54,16.55,2679,0
+AALG.US,D,20260211,000000,16.3997,16.49,14.81,14.945,12930,0
+AALG.US,D,20260212,000000,15.51,15.52,13.75,14.3438,5182,0
+AALG.US,D,20260213,000000,14.62,14.66,13.84,13.9734,7313,0
+AALG.US,D,20260217,000000,14.24,15.23,14.24,15.0375,6501,0
+AALG.US,D,20260218,000000,14.26,14.61,14.26,14.49,18570,0

daily/us/nasdaq etfs/aapb.us.txt

@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPB.US,D,20220810,000000,25.81,26.16,25.73,26.1006,8670,0
+AAPB.US,D,20220811,000000,26.546,26.546,25.8916,25.8916,3428,0
+AAPB.US,D,20220812,000000,26.66,26.8654,26.65,26.8654,2984,0
+AAPB.US,D,20220815,000000,26.82,27.22,26.81,27.1563,14825,0
+AAPB.US,D,20220816,000000,27.92,27.92,26.74,27.1406,6877,0
+AAPB.US,D,20220817,000000,27.34,27.7612,27.15,27.5293,5786,0
+AAPB.US,D,20220818,000000,27.22,27.57,27.22,27.48,2325,0
+AAPB.US,D,20220819,000000,27.2,27.2,26.64,26.734,5710,0
+AAPB.US,D,20220822,000000,26.19,26.21,25.5,25.5758,8030,0
+AAPB.US,D,20220823,000000,25.62,25.68,25.4956,25.4956,1739,0
+AAPB.US,D,20220824,000000,25.34,25.67,25.34,25.5471,1727,0
+AAPB.US,D,20220825,000000,26.1244,26.2181,25.92,26.2181,1639,0
+AAPB.US,D,20220826,000000,26.25,26.25,24.5019,24.57,4056,0
+AAPB.US,D,20220829,000000,23.76,24.2,23.7476,23.922,10137,0
+AAPB.US,D,20220830,000000,23.31,23.35,23.1299,23.2925,1222,0
+AAPB.US,D,20220831,000000,23.48,23.48,22.85,22.85,2223,0
+AAPB.US,D,20220901,000000,22.63,23.0078,22.36,23.0078,5992,0
+AAPB.US,D,20220902,000000,23.31,23.55,22.47,22.5,9473,0
+AAPB.US,D,20220906,000000,22.54,22.54,21.96,22.15,2515,0
+AAPB.US,D,20220907,000000,22.24,22.48,22.05,22.449,5715,0
+AAPB.US,D,20220908,000000,22.04,22.13,21.86,22.13,2253,0
+AAPB.US,D,20220909,000000,22.54,22.819,22.44,22.8146,3704,0
+AAPB.US,D,20220912,000000,23.63,24.51,23.6299,24.31,8310,0
+AAPB.US,D,20220913,000000,23.53,26.74,21.8,21.88,6145,0
+AAPB.US,D,20220914,000000,21.8892,22.5,21.76,22.2168,4609,0
+AAPB.US,D,20220915,000000,22.01,22.01,21.3466,21.45,3357,0
+AAPB.US,D,20220916,000000,20.61,21.06,20.61,21.03,1860,0
+AAPB.US,D,20220919,000000,21.2,21.9578,21.2,21.9578,5230,0
+AAPB.US,D,20220920,000000,22.06,22.7,22.06,22.5226,3219,0
+AAPB.US,D,20220921,000000,22.75,22.98,21.77,21.77,5974,0
+AAPB.US,D,20220922,000000,21.3641,21.52,21.09,21.52,3947,0
+AAPB.US,D,20220923,000000,21,21.1,20.5401,20.91,3557,0
+AAPB.US,D,20220926,000000,20.7,21.42,20.7,20.9994,1424,0
+AAPB.US,D,20220927,000000,21.295,21.47,21.2034,21.2034,910,0
+AAPB.US,D,20220928,000000,20.27,20.82,19.62,20.78,9459,0
+AAPB.US,D,20220929,000000,19.87,19.87,18.84,18.95,14644,0
+AAPB.US,D,20220930,000000,18.59,18.91,17.9649,17.9649,8293,0
+AAPB.US,D,20221003,000000,18.14,19.04,18.1385,18.9148,4140,0
+AAPB.US,D,20221004,000000,19.4901,19.7472,19.49,19.7472,4396,0
+AAPB.US,D,20221005,000000,19.35,19.96,19.13,19.7743,2760,0
+AAPB.US,D,20221006,000000,19.94,19.94,19.66,19.66,1017,0
+AAPB.US,D,20221007,000000,18.7999,18.8,18.32,18.35,3739,0
+AAPB.US,D,20221010,000000,18.36,18.55,18.2432,18.4175,2780,0
+AAPB.US,D,20221011,000000,18.17,18.43,18,18.0535,1562,0
+AAPB.US,D,20221012,000000,17.96,17.96,17.9463,17.9463,645,0
+AAPB.US,D,20221013,000000,17.03,18.9986,17.03,18.9986,11143,0
+AAPB.US,D,20221014,000000,18.62,18.62,17.95,17.95,3020,0
+AAPB.US,D,20221017,000000,18.5074,18.7605,18.4399,18.7605,5672,0
+AAPB.US,D,20221018,000000,19.5824,19.5824,18.53,19.0533,2260,0
+AAPB.US,D,20221019,000000,19.046,19.1109,18.62,19.1109,1120,0
+AAPB.US,D,20221020,000000,19.33,19.33,18.899,19.024,1456,0
+AAPB.US,D,20221021,000000,19.9117,19.9117,19.9117,19.9117,416,0
+AAPB.US,D,20221024,000000,19.98,20.4056,19.86,20.4056,7692,0
+AAPB.US,D,20221025,000000,20.68,21.12,20.52,21.0869,11392,0
+AAPB.US,D,20221026,000000,20.65,20.79,20.45,20.45,1747,0
+AAPB.US,D,20221027,000000,20.14,20.27,19.2125,19.3,11551,0
+AAPB.US,D,20221028,000000,21.46,22.11,21.46,21.81,4750,0
+AAPB.US,D,20221031,000000,21.0101,21.3852,21.0101,21.1703,2490,0
+AAPB.US,D,20221101,000000,20.93,20.93,20.26,20.5918,4237,0
+AAPB.US,D,20221102,000000,19.28,19.28,19.28,19.28,1632,0
+AAPB.US,D,20221103,000000,18.51,18.51,17.76,17.82,3298,0
+AAPB.US,D,20221104,000000,18.2401,18.25,16.95,17.6459,6965,0
+AAPB.US,D,20221107,000000,17.35,17.85,17.22,17.8415,8113,0
+AAPB.US,D,20221108,000000,17.9,18.35,17.67,17.9376,3072,0
+AAPB.US,D,20221109,000000,17.51,17.51,16.94,16.95,1725,0
+AAPB.US,D,20221110,000000,18.28,19.4828,18.274,19.4828,6013,0
+AAPB.US,D,20221111,000000,19.31,20.14,18.97,20.14,4519,0
+AAPB.US,D,20221114,000000,19.82,20.2247,19.76,19.8227,1680,0
+AAPB.US,D,20221115,000000,20.75,20.97,20.01,20.213,9164,0
+AAPB.US,D,20221116,000000,19.81,19.98,19.67,19.9614,4578,0
+AAPB.US,D,20221117,000000,19.51,20.545,19.51,20.3431,6002,0
+AAPB.US,D,20221118,000000,20.55,20.63,20.36,20.4351,1973,0
+AAPB.US,D,20221121,000000,20.19,20.19,19.74,19.76,2102,0
+AAPB.US,D,20221122,000000,19.522,20.2,19.48,20.2,2395,0
+AAPB.US,D,20221123,000000,20.36,20.44,20.13,20.371,2770,0
+AAPB.US,D,20221125,000000,19.51,19.7,19.51,19.7,1082,0
+AAPB.US,D,20221128,000000,18.94,19.02,18.77,18.77,1077,0
+AAPB.US,D,20221129,000000,18.77,18.77,18.0484,18.06,1930,0
+AAPB.US,D,20221130,000000,18.08,19.518,18.02,19.518,3566,0
+AAPB.US,D,20221201,000000,19.5801,19.7094,19.58,19.7094,596,0
+AAPB.US,D,20221202,000000,19.6,19.6,19.6,19.6,126,0
+AAPB.US,D,20221205,000000,20.28,20.28,19.2436,19.2436,985,0
+AAPB.US,D,20221206,000000,18.34,18.46,18.2899,18.46,1517,0
+AAPB.US,D,20221208,000000,18.3576,18.3576,18.3576,18.3576,30,0
+AAPB.US,D,20221209,000000,18.2179,18.2179,18.2179,18.2179,231,0
+AAPB.US,D,20221212,000000,18.61,18.79,18.61,18.79,127,0
+AAPB.US,D,20221213,000000,19.96,19.96,18.98,19.01,1134,0
+AAPB.US,D,20221214,000000,18.42,18.54,18.04,18.4559,1423,0
+AAPB.US,D,20221215,000000,17.74,17.74,16.9599,16.96,2557,0
+AAPB.US,D,20221216,000000,16.96,16.96,16.5,16.5097,2868,0
+AAPB.US,D,20221219,000000,16.3499,16.3499,15.8255,16.04,5852,0
+AAPB.US,D,20221220,000000,15.59,16.03,15.59,16.03,2189,0
+AAPB.US,D,20221221,000000,16.07,16.8462,16.07,16.69,3793,0
+AAPB.US,D,20221222,000000,15.94,15.98,15.57,15.98,5636,0
+AAPB.US,D,20221223,000000,15.62,15.87,15.49,15.87,1332,0
+AAPB.US,D,20221227,000000,15.26,15.52,15.26,15.51,2031,0
+AAPB.US,D,20221228,000000,15.24,15.55,14.64,14.64,12631,0
+AAPB.US,D,20221229,000000,15.2,15.4,15.19,15.39,3528,0
+AAPB.US,D,20221230,000000,15.08,15.38,15.0451,15.38,900,0
+AAPB.US,D,20230103,000000,14.94,14.94,14.25,14.44,32653,0
+AAPB.US,D,20230104,000000,14.84,14.84,14.44,14.6413,5574,0
+AAPB.US,D,20230105,000000,14.81,14.8933,14.36,14.4127,4095,0
+AAPB.US,D,20230106,000000,14.79,15.39,14.7869,15.295,11780,0
+AAPB.US,D,20230109,000000,15.62,16.06,15.34,15.43,8973,0
+AAPB.US,D,20230110,000000,15.49,15.56,15.01,15.56,8246,0
+AAPB.US,D,20230111,000000,15.59,16.06,15.57,16.06,5033,0
+AAPB.US,D,20230112,000000,15.8,16.18,15.75,16.0743,3619,0
+AAPB.US,D,20230113,000000,16.07,16.34,16.07,16.34,434,0
+AAPB.US,D,20230117,000000,16.51,16.59,16.51,16.57,2757,0
+AAPB.US,D,20230118,000000,16.8604,16.96,16.39,16.44,2746,0
+AAPB.US,D,20230119,000000,16.25,16.425,16.25,16.425,1293,0
+AAPB.US,D,20230120,000000,16.94,16.94,16.94,16.94,426,0
+AAPB.US,D,20230123,000000,17.2504,18.07,17.2504,17.63,1815,0
+AAPB.US,D,20230124,000000,17.76,18.05,17.76,17.98,2846,0
+AAPB.US,D,20230125,000000,17.56,17.83,17.2072,17.8034,3170,0
+AAPB.US,D,20230126,000000,18.0498,18.28,18.0498,18.2672,1459,0
+AAPB.US,D,20230127,000000,18.31,18.93,18.31,18.6955,3782,0
+AAPB.US,D,20230130,000000,18.49,18.49,18.07,18.07,2038,0
+AAPB.US,D,20230131,000000,17.94,18.3,17.94,18.3,2322,0
+AAPB.US,D,20230201,000000,18.07,18.5518,17.79,18.5518,20547,0
+AAPB.US,D,20230202,000000,19.45,19.83,19.23,19.76,24459,0
+AAPB.US,D,20230203,000000,19.08,21.23,19.08,20.57,22250,0
+AAPB.US,D,20230206,000000,20.27,20.27,19.79,19.9452,7926,0
+AAPB.US,D,20230207,000000,19.76,20.64,19.74,20.57,13364,0
+AAPB.US,D,20230208,000000,20.3202,20.3202,19.8399,19.97,7174,0
+AAPB.US,D,20230209,000000,20.21,20.33,19.74,19.74,7483,0
+AAPB.US,D,20230210,000000,19.6469,19.79,19.64,19.79,1100,0
+AAPB.US,D,20230213,000000,19.7886,20.4899,19.7886,20.43,3624,0
+AAPB.US,D,20230214,000000,19.89,20.3,19.89,20.27,2697,0
+AAPB.US,D,20230215,000000,20.52,20.73,20.2654,20.71,5127,0
+AAPB.US,D,20230216,000000,20.39,20.91,20.38,20.39,8240,0
+AAPB.US,D,20230217,000000,20.03,20.09,19.69,20.09,8969,0
+AAPB.US,D,20230221,000000,19.58,19.69,19.16,19.16,5331,0
+AAPB.US,D,20230222,000000,19.19,19.23,18.98,19.1476,6009,0
+AAPB.US,D,20230223,000000,19.36,19.42,19.0339,19.34,1306,0
+AAPB.US,D,20230224,000000,18.6698,18.72,18.53,18.72,1915,0
+AAPB.US,D,20230227,000000,19.01,19.19,18.93,18.9356,2147,0
+AAPB.US,D,20230228,000000,18.89,19.13,18.88,18.9124,5004,0
+AAPB.US,D,20230301,000000,18.62,18.75,18.37,18.37,1727,0
+AAPB.US,D,20230302,000000,18.1991,18.4963,18.1397,18.4963,1683,0
+AAPB.US,D,20230303,000000,18.9,19.66,18.9,19.6364,7490,0
+AAPB.US,D,20230306,000000,20.32,20.71,20.25,20.25,17616,0
+AAPB.US,D,20230307,000000,20.2598,20.2598,19.69,19.7419,5561,0
+AAPB.US,D,20230308,000000,19.96,20.1,19.9199,20.0036,5632,0
+AAPB.US,D,20230309,000000,20.3059,20.37,19.475,19.53,2097,0
+AAPB.US,D,20230310,000000,19.33,19.4503,18.8399,18.97,4759,0
+AAPB.US,D,20230313,000000,18.93,19.9472,18.93,19.45,7850,0
+AAPB.US,D,20230314,000000,19.82,20.0373,19.44,19.89,7457,0
+AAPB.US,D,20230315,000000,19.47,19.979,19.43,19.9238,2244,0
+AAPB.US,D,20230316,000000,19.94,20.78,19.94,20.66,12196,0
+AAPB.US,D,20230317,000000,20.62,20.7117,20.4408,20.4408,1102,0
+AAPB.US,D,20230320,000000,20.5581,20.9799,20.5581,20.9799,1751,0
+AAPB.US,D,20230321,000000,21.162,21.42,20.94,21.4,4735,0
+AAPB.US,D,20230322,000000,21.456,21.88,21.2174,21.2174,3738,0
+AAPB.US,D,20230323,000000,21.31,21.8505,21.14,21.3,21874,0
+AAPB.US,D,20230324,000000,21.4103,21.63,21.4103,21.6119,2816,0
+AAPB.US,D,20230327,000000,21.55,21.55,21.1189,21.1189,957,0
+AAPB.US,D,20230328,000000,21,21.05,20.6375,21.05,4034,0
+AAPB.US,D,20230329,000000,21.52,21.7063,21.47,21.7063,1642,0
+AAPB.US,D,20230330,000000,21.879,22.09,21.879,22.0892,3585,0
+AAPB.US,D,20230331,000000,22.1493,22.7,22.1493,22.6827,5602,0
+AAPB.US,D,20230403,000000,22.58,23.01,22.58,23.01,9447,0
+AAPB.US,D,20230404,000000,23.01,23.01,22.83,22.89,3005,0
+AAPB.US,D,20230405,000000,22.34,22.4252,21.94,22.4252,6652,0
+AAPB.US,D,20230406,000000,22.2127,22.64,22.2001,22.5622,14787,0
+AAPB.US,D,20230410,000000,21.68,21.91,21.53,21.9004,10348,0
+AAPB.US,D,20230411,000000,21.71,21.85,21.63,21.68,3333,0
+AAPB.US,D,20230412,000000,21.7998,21.85,21.4466,21.4466,7432,0
+AAPB.US,D,20230413,000000,21.82,22.79,21.82,22.78,5062,0
+AAPB.US,D,20230414,000000,22.6007,22.9099,22.4197,22.6319,9131,0
+AAPB.US,D,20230417,000000,22.66,22.66,22.437,22.6251,4378,0
+AAPB.US,D,20230418,000000,22.8936,23.0852,22.76,22.9547,8297,0
+AAPB.US,D,20230419,000000,22.9799,23.27,22.9793,23.22,6284,0
+AAPB.US,D,20230420,000000,22.989,23.16,22.72,22.921,3790,0
+AAPB.US,D,20230421,000000,22.53,22.6,22.49,22.52,6472,0
+AAPB.US,D,20230424,000000,22.615,22.64,22.3176,22.64,4719,0
+AAPB.US,D,20230425,000000,22.6,22.85,22.25,22.25,15471,0
+AAPB.US,D,20230426,000000,22.2197,22.44,22.16,22.25,2673,0
+AAPB.US,D,20230427,000000,22.665,23.35,22.665,23.35,1496,0
+AAPB.US,D,20230428,000000,23.63,23.63,23.37,23.594,2416,0
+AAPB.US,D,20230501,000000,23.62,23.79,23.42,23.63,8195,0
+AAPB.US,D,20230502,000000,23.77,23.77,23.17,23.38,6081,0
+AAPB.US,D,20230503,000000,23.76,23.76,23.07,23.12,1789,0
+AAPB.US,D,20230504,000000,22.5,22.93,22.38,22.69,12488,0
+AAPB.US,D,20230505,000000,23.93,24.64,23.93,24.54,9787,0
+AAPB.US,D,20230508,000000,24.41,24.54,24.4,24.45,3273,0
+AAPB.US,D,20230509,000000,24.0978,24.1,24.04,24.1,1349,0
+AAPB.US,D,20230510,000000,24.36,24.5,24.17,24.44,4000,0
+AAPB.US,D,20230511,000000,24.411,24.56,24.411,24.56,4061,0
+AAPB.US,D,20230512,000000,24.2467,24.27,23.9215,24.255,6011,0
+AAPB.US,D,20230515,000000,24.42,24.42,24.0137,24.17,7163,0
+AAPB.US,D,20230516,000000,24.31,24.31,24.09,24.17,8743,0
+AAPB.US,D,20230517,000000,23.8699,24.2681,23.82,24.2681,10423,0
+AAPB.US,D,20230518,000000,24.52,24.839,24.48,24.82,24453,0
+AAPB.US,D,20230519,000000,24.9302,25,24.85,24.88,8899,0
+AAPB.US,D,20230522,000000,24.64,24.66,24.53,24.5966,10053,0
+AAPB.US,D,20230523,000000,24.2303,24.34,23.93,23.99,12625,0
+AAPB.US,D,20230524,000000,24.021,24.05,23.81,24.05,6304,0
+AAPB.US,D,20230525,000000,24.075,24.4,24.075,24.2734,7925,0
+AAPB.US,D,20230526,000000,24.53,24.85,24.53,24.85,6236,0
+AAPB.US,D,20230530,000000,25.25,25.54,25.25,25.2678,14945,0
+AAPB.US,D,20230531,000000,25.35,25.76,25.28,25.345,12140,0
+AAPB.US,D,20230601,000000,25.4,25.96,25.23,25.94,10547,0
+AAPB.US,D,20230602,000000,26.31,26.45,26.02,26.24,13736,0
+AAPB.US,D,20230605,000000,26.63,27.24,25.71,25.83,74010,0
+AAPB.US,D,20230606,000000,25.5428,25.82,25.38,25.78,20736,0
+AAPB.US,D,20230607,000000,25.62,26.05,25.2915,25.37,8560,0
+AAPB.US,D,20230608,000000,25.545,26.12,25.499,26.1,14732,0
+AAPB.US,D,20230609,000000,26.29,26.44,26.15,26.15,6431,0
+AAPB.US,D,20230612,000000,26.2099,26.88,26.2099,26.8472,8812,0
+AAPB.US,D,20230613,000000,26.889,26.889,26.56,26.76,10083,0
+AAPB.US,D,20230614,000000,26.8,26.989,26.46,26.87,5095,0
+AAPB.US,D,20230615,000000,26.915,27.46,26.915,27.41,15771,0
+AAPB.US,D,20230616,000000,27.161,27.33,27.03,27.15,17304,0
+AAPB.US,D,20230620,000000,27.07,27.37,26.97,27.15,16091,0
+AAPB.US,D,20230621,000000,27.13,27.13,26.54,26.86,5892,0
+AAPB.US,D,20230622,000000,27.11,27.63,27.11,27.63,12260,0
+AAPB.US,D,20230623,000000,27.16,27.6799,27.11,27.4838,13897,0
+AAPB.US,D,20230626,000000,27.7595,27.77,27.1315,27.1315,10931,0
+AAPB.US,D,20230627,000000,27.27,27.92,27.2695,27.832,8571,0
+AAPB.US,D,20230628,000000,27.86,28.2,27.86,28.12,10587,0
+AAPB.US,D,20230629,000000,28.15,28.329,28.14,28.22,18060,0
+AAPB.US,D,20230630,000000,28.8,29.43,28.7,29.27,31364,0
+AAPB.US,D,20230703,000000,29.27,29.35,28.82,28.97,22062,0
+AAPB.US,D,20230705,000000,28.76,28.991,28.5,28.68,13826,0
+AAPB.US,D,20230706,000000,28.27,28.79,28.199,28.79,14951,0
+AAPB.US,D,20230707,000000,28.54,28.94,28.36,28.46,8619,0
+AAPB.US,D,20230710,000000,28.05,28.12,27.5,27.9,88876,0
+AAPB.US,D,20230711,000000,27.72,27.72,27.36,27.7,18331,0
+AAPB.US,D,20230712,000000,28.325,28.399,27.81,28.19,4883,0
+AAPB.US,D,20230713,000000,28.3354,28.49,28.1985,28.31,15925,0
+AAPB.US,D,20230714,000000,28.26,28.37,28.15,28.36,8298,0
+AAPB.US,D,20230717,000000,28.68,29.2655,28.68,29.22,13467,0
+AAPB.US,D,20230718,000000,28.939,29.169,28.8,29.16,4972,0
+AAPB.US,D,20230719,000000,28.861,30.16,28.86,29.43,23300,0
+AAPB.US,D,20230720,000000,29.26,29.7999,28.9117,28.97,25408,0
+AAPB.US,D,20230721,000000,29.2344,29.2344,28.451,28.57,10009,0
+AAPB.US,D,20230724,000000,29.2,29.229,28.77,28.77,5472,0
+AAPB.US,D,20230725,000000,29,29.17,29,29.02,3878,0
+AAPB.US,D,20230726,000000,29.05,29.31,28.96,29.26,6852,0
+AAPB.US,D,20230727,000000,29.75,29.9099,28.8,28.93,6099,0
+AAPB.US,D,20230728,000000,29.29,29.72,29.165,29.53,8320,0
+AAPB.US,D,20230731,000000,29.5701,29.7,29.5,29.7,10052,0
+AAPB.US,D,20230801,000000,29.68,29.72,29.4393,29.53,15069,0
+AAPB.US,D,20230802,000000,29,29.1,28.6,28.74,11989,0
+AAPB.US,D,20230803,000000,28.53,28.58,28.28,28.32,25311,0
+AAPB.US,D,20230804,000000,26.91,27.159,25.91,25.95,60100,0
+AAPB.US,D,20230807,000000,25.6,25.6,24.8,25.15,50812,0
+AAPB.US,D,20230808,000000,25.35,25.451,24.9006,25.38,16647,0
+AAPB.US,D,20230809,000000,25.68,25.68,24.7224,24.99,23165,0
+AAPB.US,D,20230810,000000,25.3,25.57,24.825,24.92,40475,0
+AAPB.US,D,20230811,000000,24.66,25.04,24.5918,24.92,10123,0
+AAPB.US,D,20230814,000000,24.89,25.3498,24.76,25.31,17896,0
+AAPB.US,D,20230815,000000,25.199,25.199,24.74,24.82,12984,0
+AAPB.US,D,20230816,000000,24.9,25,24.541,24.59,6223,0
+AAPB.US,D,20230817,000000,24.47,24.47,23.83,23.97,30149,0
+AAPB.US,D,20230818,000000,23.4,24.13,23.4,24.04,17516,0
+AAPB.US,D,20230821,000000,24.22,24.37,23.91,24.32,14042,0
+AAPB.US,D,20230822,000000,24.54,24.77,24.4604,24.69,29858,0
+AAPB.US,D,20230823,000000,25.1301,25.7,25.1301,25.66,25075,0
+AAPB.US,D,20230824,000000,25.56,25.57,24.35,24.44,35659,0
+AAPB.US,D,20230825,000000,24.57,25.08,24.3008,24.93,19066,0
+AAPB.US,D,20230828,000000,25.1409,25.35,24.995,25.35,10803,0
+AAPB.US,D,20230829,000000,25.21,26.4,25.21,26.26,21940,0
+AAPB.US,D,20230830,000000,26.57,27.2,26.47,27.2,28130,0
+AAPB.US,D,20230831,000000,27.2,27.4899,27.13,27.23,36385,0
+AAPB.US,D,20230901,000000,27.57,27.5801,27.3,27.54,23384,0
+AAPB.US,D,20230905,000000,27.2,27.67,27.2,27.65,11664,0
+AAPB.US,D,20230906,000000,27.25,27.25,25.55,25.88,29243,0
+AAPB.US,D,20230907,000000,24,24.69,23.6505,24.56,61780,0
+AAPB.US,D,20230908,000000,24.67,25.17,24.6399,24.69,28475,0
+AAPB.US,D,20230911,000000,25.21,25.21,24.54,25,21279,0
+AAPB.US,D,20230912,000000,24.99,25.15,23.86,24.25,38576,0
+AAPB.US,D,20230913,000000,24.39,24.42,23.7,23.71,39433,0
+AAPB.US,D,20230914,000000,23.76,24.14,23.5859,24.08,28150,0
+AAPB.US,D,20230915,000000,24.1,24.1,23.61,23.88,14346,0
+AAPB.US,D,20230918,000000,24.3,24.859,24.2799,24.62,36262,0
+AAPB.US,D,20230919,000000,24.53,24.9504,24.41,24.86,16244,0
+AAPB.US,D,20230920,000000,24.7529,24.76,23.94,23.94,18959,0
+AAPB.US,D,20230921,000000,23.66,24.07,23.59,23.59,9008,0
+AAPB.US,D,20230922,000000,23.72,24.3,23.65,23.8,21554,0
+AAPB.US,D,20230925,000000,23.8,24.25,23.8,24.09,8219,0
+AAPB.US,D,20230926,000000,23.679,23.679,23.04,23.09,14161,0
+AAPB.US,D,20230927,000000,23.11,23.11,22.45,22.73,13343,0
+AAPB.US,D,20230928,000000,22.25,23.002,22.209,22.8,8597,0
+AAPB.US,D,20230929,000000,23.08,23.26,22.77,22.84,8388,0
+AAPB.US,D,20231002,000000,23.295,23.495,23.1972,23.46,8336,0
+AAPB.US,D,20231003,000000,23.205,23.3708,22.77,23.12,5583,0
+AAPB.US,D,20231004,000000,23.0919,23.51,23.0866,23.38,8414,0
+AAPB.US,D,20231005,000000,23.5,23.81,23.32,23.73,15371,0
+AAPB.US,D,20231006,000000,23.53,24.38,23.3301,24.32,11933,0
+AAPB.US,D,20231009,000000,23.9632,24.65,23.96,24.65,8079,0
+AAPB.US,D,20231010,000000,24.5084,24.7971,24.44,24.51,8957,0
+AAPB.US,D,20231011,000000,24.49,24.7798,24.3549,24.76,7634,0
+AAPB.US,D,20231012,000000,24.98,25.4057,24.77,25.08,13392,0
+AAPB.US,D,20231013,000000,25.111,25.111,24.51,24.6,5727,0
+AAPB.US,D,20231016,000000,24.05,24.5488,24.02,24.48,11683,0
+AAPB.US,D,20231017,000000,23.98,24.361,23.71,24.14,6436,0
+AAPB.US,D,20231018,000000,23.69,24.111,23.69,23.79,5624,0
+AAPB.US,D,20231019,000000,24.029,24.25,23.64,23.74,5159,0
+AAPB.US,D,20231020,000000,23.6,23.6,23.1,23.1,15462,0
+AAPB.US,D,20231023,000000,22.56,23.22,22.4,23.11,13304,0
+AAPB.US,D,20231024,000000,22.951,23.21,22.87,23.21,9650,0
+AAPB.US,D,20231025,000000,22.92,23.04,22.57,22.68,8148,0
+AAPB.US,D,20231026,000000,22.5637,22.5637,21.39,21.68,15382,0
+AAPB.US,D,20231027,000000,21.76,22.095,21.6715,21.98,13706,0
+AAPB.US,D,20231030,000000,22.539,22.55,22.19,22.43,3139,0
+AAPB.US,D,20231031,000000,22.08,22.55,21.851,22.55,3586,0
+AAPB.US,D,20231101,000000,22.741,23.295,22.6348,23.2,5923,0
+AAPB.US,D,20231102,000000,23.62,24.1,23.62,24.1,39474,0
+AAPB.US,D,20231103,000000,23.28,23.86,23.15,23.86,35930,0
+AAPB.US,D,20231106,000000,23.88,24.45,23.871,24.43,21098,0
+AAPB.US,D,20231107,000000,24.43,25.2,24.42,25.04,17261,0
+AAPB.US,D,20231108,000000,25.22,25.37,24.98,25.32,5912,0
+AAPB.US,D,20231109,000000,25.31,25.44,25.04,25.2,13079,0
+AAPB.US,D,20231110,000000,25.55,26.179,25.4701,26.15,112048,0
+AAPB.US,D,20231113,000000,26.07,26.07,25.64,25.77,8147,0
+AAPB.US,D,20231114,000000,26.2,26.54,26.2,26.36,26739,0
+AAPB.US,D,20231115,000000,26.58,26.8801,26.49,26.58,18827,0
+AAPB.US,D,20231116,000000,26.97,27.09,26.79,26.98,22187,0
+AAPB.US,D,20231117,000000,26.921,26.98,26.7371,26.97,18563,0
+AAPB.US,D,20231120,000000,26.99,27.45,26.99,27.38,11183,0
+AAPB.US,D,20231121,000000,27.34,27.34,27.01,27.18,8392,0
+AAPB.US,D,20231122,000000,27.5,27.55,27.18,27.31,18217,0
+AAPB.US,D,20231124,000000,27.05,27.05,26.78,26.95,9851,0
+AAPB.US,D,20231127,000000,26.82,27.021,26.74,26.88,9916,0
+AAPB.US,D,20231128,000000,26.91,27.1654,26.91,27.04,3260,0
+AAPB.US,D,20231129,000000,27.18,27.34,26.65,26.755,14305,0
+AAPB.US,D,20231130,000000,26.8,26.91,26.481,26.89,14785,0
+AAPB.US,D,20231201,000000,26.87,27.19,26.709,27.19,16984,0
+AAPB.US,D,20231204,000000,26.8472,26.8472,26.33,26.74,5172,0
+AAPB.US,D,20231205,000000,26.89,27.91,26.89,27.69,15344,0
+AAPB.US,D,20231206,000000,27.97,28.019,27.38,27.4122,14627,0
+AAPB.US,D,20231207,000000,27.8,28.0689,27.77,27.84,15839,0
+AAPB.US,D,20231208,000000,27.829,28.241,27.74,28.2,12947,0
+AAPB.US,D,20231211,000000,27.65,27.65,27.17,27.59,10478,0
+AAPB.US,D,20231212,000000,27.5508,27.9,27.451,27.9,10638,0
+AAPB.US,D,20231213,000000,28.1,28.72,28.05,28.72,9362,0
+AAPB.US,D,20231214,000000,28.76,29.15,28.31,28.77,18290,0
+AAPB.US,D,20231215,000000,28.74,28.7587,28.48,28.48,10889,0
+AAPB.US,D,20231218,000000,28.33,28.34,27.9,28.17,17502,0
+AAPB.US,D,20231219,000000,28.33,28.45,28.21,28.45,22443,0
+AAPB.US,D,20231220,000000,28.39,28.6,27.93,27.93,16680,0
+AAPB.US,D,20231221,000000,28.011,28.011,27.63,27.88,15971,0
+AAPB.US,D,20231222,000000,27.9216,27.9301,27.45,27.55,6953,0
+AAPB.US,D,20231226,000000,27.49,27.56,27.3799,27.39,14279,0
+AAPB.US,D,20231227,000000,22.98,23.1899,22.7,23.14,56719,0
+AAPB.US,D,20231228,000000,23.33,23.3899,23.131,23.21,30972,0
+AAPB.US,D,20231229,000000,23.2204,23.2204,22.8,22.97,21822,0
+AAPB.US,D,20240102,000000,21.87,22.05,21.15,21.52,111014,0
+AAPB.US,D,20240103,000000,21.2,21.4101,21.13,21.23,41369,0
+AAPB.US,D,20240104,000000,20.76,20.95,20.5299,20.74,54651,0
+AAPB.US,D,20240105,000000,20.72,20.8544,20.4,20.57,26951,0
+AAPB.US,D,20240108,000000,20.73,21.43,20.66,21.4,55393,0
+AAPB.US,D,20240109,000000,21.09,21.33,20.91,21.33,19254,0
+AAPB.US,D,20240110,000000,21.18,21.57,21.1,21.54,25364,0
+AAPB.US,D,20240111,000000,21.62,21.69,21.025,21.4,26448,0
+AAPB.US,D,20240112,000000,21.41,21.6,21.32,21.46,24734,0
+AAPB.US,D,20240116,000000,20.72,21.07,20.45,20.99,46074,0
+AAPB.US,D,20240117,000000,20.45,20.79,20.38,20.79,14622,0
+AAPB.US,D,20240118,000000,21.46,22.05,21.46,21.98,87373,0
+AAPB.US,D,20240119,000000,22.13,22.6,22,22.56,43061,0
+AAPB.US,D,20240122,000000,22.7,23.39,22.7,23.1,65179,0
+AAPB.US,D,20240123,000000,23.35,23.38,23.15,23.36,36800,0
+AAPB.US,D,20240124,000000,23.6432,23.6432,23.17,23.21,39272,0
+AAPB.US,D,20240125,000000,23.4,23.5699,22.88,23.09,28572,0
+AAPB.US,D,20240126,000000,23.1299,23.18,22.64,22.69,20890,0
+AAPB.US,D,20240129,000000,22.5,22.51,22.16,22.51,24041,0
+AAPB.US,D,20240130,000000,22.32,22.39,21.54,21.65,125494,0
+AAPB.US,D,20240131,000000,21.35,21.35,20.82,20.82,67618,0
+AAPB.US,D,20240201,000000,20.7,21.32,20.7,21.31,75316,0
+AAPB.US,D,20240202,000000,19.76,21.379,19.6,21.1,177612,0
+AAPB.US,D,20240205,000000,21.6,21.8599,21.09,21.52,203827,0
+AAPB.US,D,20240206,000000,21.48,21.84,21.435,21.84,72502,0
+AAPB.US,D,20240207,000000,22.2,22.2,21.7004,21.89,22487,0
+AAPB.US,D,20240208,000000,21.841,21.87,21.45,21.64,31561,0
+AAPB.US,D,20240209,000000,21.7,22.0291,21.66,21.73,14031,0
+AAPB.US,D,20240212,000000,21.61,21.63,21.35,21.4,35543,0
+AAPB.US,D,20240213,000000,20.86,21.1,20.565,20.9,19814,0
+AAPB.US,D,20240214,000000,20.96,20.96,20.3,20.67,25720,0
+AAPB.US,D,20240215,000000,20.55,20.7,20.07,20.63,59014,0
+AAPB.US,D,20240216,000000,20.5,20.74,20.15,20.24,31937,0
+AAPB.US,D,20240220,000000,20.11,20.11,19.75,20.09,25114,0
+AAPB.US,D,20240221,000000,20.29,20.339,19.87,20.24,121352,0
+AAPB.US,D,20240222,000000,20.5,20.77,20.27,20.66,52192,0
+AAPB.US,D,20240223,000000,20.78,20.78,20.2,20.24,17847,0
+AAPB.US,D,20240226,000000,20.19,20.26,19.81,19.94,23143,0
+AAPB.US,D,20240227,000000,19.93,20.46,19.68,20.26,59223,0
+AAPB.US,D,20240228,000000,20.0608,20.18,19.695,19.98,231290,0
+AAPB.US,D,20240229,000000,19.94,20.14,19.53,19.77,148153,0
+AAPB.US,D,20240301,000000,19.56,19.71,19.05,19.53,139917,0
+AAPB.US,D,20240304,000000,18.84,18.91,18.28,18.57,274719,0
+AAPB.US,D,20240305,000000,17.61,17.89,17.42,17.5,219822,0
+AAPB.US,D,20240306,000000,17.7,17.7,17.2,17.3,174473,0
+AAPB.US,D,20240307,000000,17.32,17.599,17.1532,17.3,280239,0
+AAPB.US,D,20240308,000000,17.51,18.19,17.262,17.67,204125,0
+AAPB.US,D,20240311,000000,18.02,18.56,17.9061,18.08,347934,0
+AAPB.US,D,20240312,000000,18.08,18.23,17.6501,18.11,399580,0
+AAPB.US,D,20240313,000000,18.06,18.06,17.58,17.67,329496,0
+AAPB.US,D,20240314,000000,18.02,18.299,17.83,18.05,141671,0
+AAPB.US,D,20240315,000000,17.76,17.91,17.45,17.91,76046,0
+AAPB.US,D,20240318,000000,18.55,18.95,18.12,18.13,294642,0
+AAPB.US,D,20240319,000000,18.18,18.73,17.98,18.64,120819,0
+AAPB.US,D,20240320,000000,18.5,19.16,18.43,19.13,104204,0
+AAPB.US,D,20240321,000000,18.84,18.89,17.49,17.59,639598,0
+AAPB.US,D,20240322,000000,17.68,17.92,17.33,17.74,483872,0
+AAPB.US,D,20240325,000000,17.42,17.67,17.2,17.46,147075,0
+AAPB.US,D,20240326,000000,17.31,17.59,17.23,17.27,150555,0
+AAPB.US,D,20240327,000000,17.37,17.9903,17.35,17.96,233081,0
+AAPB.US,D,20240328,000000,17.67,17.7,17.36,17.53,119924,0
+AAPB.US,D,20240401,000000,17.5,17.5,17.15,17.26,82378,0
+AAPB.US,D,20240402,000000,17.06,17.07,16.9,17.03,129060,0
+AAPB.US,D,20240403,000000,16.99,17.3631,16.9866,17.2,181655,0
+AAPB.US,D,20240404,000000,17.31,17.6089,17,17,183375,0
+AAPB.US,D,20240405,000000,17.11,17.27,17.02,17.14,55164,0
+AAPB.US,D,20240408,000000,17.02,17.02,16.87,16.9,171547,0
+AAPB.US,D,20240409,000000,16.93,17.1801,16.8813,17.14,95949,0
+AAPB.US,D,20240410,000000,16.97,16.97,16.62,16.75,52452,0
+AAPB.US,D,20240411,000000,16.8,18.27,16.8,18.17,234019,0
+AAPB.US,D,20240412,000000,18.04,18.8457,18.0105,18.47,389126,0
+AAPB.US,D,20240415,000000,18.22,18.47,17.63,17.65,189759,0
+AAPB.US,D,20240416,000000,17.48,17.81,16.78,16.96,424786,0
+AAPB.US,D,20240417,000000,17.03,17.2,16.7,16.7,132979,0
+AAPB.US,D,20240418,000000,16.66,16.7915,16.42,16.48,53919,0
+AAPB.US,D,20240419,000000,16.24,16.34,15.91,16.09,105687,0
+AAPB.US,D,20240422,000000,16.18,16.45,16.04,16.25,41248,0
+AAPB.US,D,20240423,000000,16.115,16.45,16.06,16.45,505973,0
+AAPB.US,D,20240424,000000,16.34,16.909,16.34,16.86,157211,0
+AAPB.US,D,20240425,000000,17.03,17.12,16.6704,17.03,137269,0
+AAPB.US,D,20240426,000000,17.01,17.27,16.88,16.89,82704,0
+AAPB.US,D,20240429,000000,17.68,18.21,17.66,17.75,183815,0
+AAPB.US,D,20240430,000000,17.7,18.0057,17.04,17.06,175573,0
+AAPB.US,D,20240501,000000,16.91,17.53,16.811,16.85,148337,0
+AAPB.US,D,20240502,000000,17.48,17.6467,17.2,17.64,383953,0
+AAPB.US,D,20240503,000000,20.3,20.41,19.58,19.7,369263,0
+AAPB.US,D,20240506,000000,19.47,19.82,19.05,19.3,250459,0
+AAPB.US,D,20240507,000000,19.7,19.96,19.25,19.45,188605,0
+AAPB.US,D,20240508,000000,19.53,19.59,19.29,19.54,60030,0
+AAPB.US,D,20240509,000000,19.48,19.92,19.4,19.9,231846,0
+AAPB.US,D,20240510,000000,20.03,20.04,19.45,19.59,96749,0
+AAPB.US,D,20240513,000000,20.05,20.46,19.96,20.31,179023,0
+AAPB.US,D,20240514,000000,20.61,20.73,20.3298,20.55,111905,0
+AAPB.US,D,20240515,000000,20.62,21.23,20.55,21.03,216469,0
+AAPB.US,D,20240516,000000,21.23,21.325,21.02,21.06,149528,0
+AAPB.US,D,20240517,000000,20.95,21.22,20.94,21.04,73116,0
+AAPB.US,D,20240520,000000,20.91,21.4686,20.89,21.31,129696,0
+AAPB.US,D,20240521,000000,21.28,21.65,21.28,21.57,46629,0
+AAPB.US,D,20240522,000000,21.55,21.6705,21.135,21.29,72375,0
+AAPB.US,D,20240523,000000,21.28,21.28,20.29,20.33,79469,0
+AAPB.US,D,20240524,000000,20.628,21.13,20.62,20.99,77910,0
+AAPB.US,D,20240528,000000,21.36,21.6492,20.82,21.03,119462,0
+AAPB.US,D,20240529,000000,20.9899,21.48,20.9899,21.11,126723,0
+AAPB.US,D,20240530,000000,21.14,21.474,21.14,21.32,66120,0
+AAPB.US,D,20240531,000000,21.36,21.52,20.9648,21.49,104106,0
+AAPB.US,D,20240603,000000,21.64,22.06,21.56,21.85,121044,0
+AAPB.US,D,20240604,000000,22.01,22.13,21.64,21.91,86072,0
+AAPB.US,D,20240605,000000,22.12,22.46,22.05,22.25,138458,0
+AAPB.US,D,20240606,000000,22.29,22.3998,21.89,21.92,104280,0
+AAPB.US,D,20240607,000000,21.96,22.47,21.8515,22.47,189536,0
+AAPB.US,D,20240610,000000,22.53,22.55,21.4,21.62,415334,0
+AAPB.US,D,20240611,000000,21.75,24.7,21.75,24.69,690421,0
+AAPB.US,D,20240612,000000,24.8,27.78,24.72,26.1,937262,0
+AAPB.US,D,20240613,000000,26.52,27,25.7601,26.34,404057,0
+AAPB.US,D,20240614,000000,26.24,26.55,25.6494,25.92,206862,0
+AAPB.US,D,20240617,000000,26.18,27.5,25.99,26.97,488079,0
+AAPB.US,D,20240618,000000,27.2,27.409,26.05,26.37,299828,0
+AAPB.US,D,20240620,000000,26.24,26.28,24.99,25.16,518543,0
+AAPB.US,D,20240621,000000,25.32,25.6799,24.55,24.58,325376,0
+AAPB.US,D,20240624,000000,24.69,25.88,24.4485,24.82,339178,0
+AAPB.US,D,20240625,000000,25.05,25.58,24.93,25.03,155926,0
+AAPB.US,D,20240626,000000,25.56,26.3894,25.4,25.99,324531,0
+AAPB.US,D,20240627,000000,26.36,26.56,25.79,26.2,227236,0
+AAPB.US,D,20240628,000000,26.61,26.63,25.26,25.34,225309,0
+AAPB.US,D,20240701,000000,25.67,26.98,25.65,26.82,204266,0
+AAPB.US,D,20240702,000000,26.68,27.72,26.42,27.72,276091,0
+AAPB.US,D,20240703,000000,27.61,27.969,27.4119,27.96,307106,0
+AAPB.US,D,20240705,000000,27.99,29.19,27.99,29.16,221565,0
+AAPB.US,D,20240708,000000,29.42,29.56,28.44,29.56,300335,0
+AAPB.US,D,20240709,000000,29.61,29.92,29.2049,29.79,207501,0
+AAPB.US,D,20240710,000000,29.96,30.89,29.95,30.88,185558,0
+AAPB.US,D,20240711,000000,30.48,30.64,29,29.46,324433,0
+AAPB.US,D,20240712,000000,29.78,30.7099,29.77,30.23,217346,0
+AAPB.US,D,20240715,000000,31.72,31.9,30.87,31.23,289597,0
+AAPB.US,D,20240716,000000,31.43,31.69,30.68,31.32,157816,0
+AAPB.US,D,20240717,000000,29.92,30.37,29.17,29.72,191417,0
+AAPB.US,D,20240718,000000,30.1,30.1,28.04,28.45,284733,0
+AAPB.US,D,20240719,000000,28.64,29.1174,28.24,28.51,128792,0
+AAPB.US,D,20240722,000000,29.22,29.33,28.19,28.4,218283,0
+AAPB.US,D,20240723,000000,28.46,29.1299,28.071,28.66,113813,0
+AAPB.US,D,20240724,000000,28.46,28.52,26.652,27.02,159518,0
+AAPB.US,D,20240725,000000,27.09,27.5599,26.0204,26.72,105016,0
+AAPB.US,D,20240726,000000,27.07,27.1999,26.48,26.84,62912,0
+AAPB.US,D,20240729,000000,26.56,27.13,26.3099,26.9,105225,0
+AAPB.US,D,20240730,000000,27.14,27.39,26.38,27.01,61109,0
+AAPB.US,D,20240731,000000,27.71,28.272,27.6,27.81,79630,0
+AAPB.US,D,20240801,000000,28.39,28.4,26.62,26.9,269689,0
+AAPB.US,D,20240802,000000,27.04,28.61,26.8,27.25,502730,0
+AAPB.US,D,20240805,000000,21.95,25.54,21.38,24.54,339768,0
+AAPB.US,D,20240806,000000,23.69,24.7298,22.71,24.06,201344,0
+AAPB.US,D,20240807,000000,24.03,25.5758,24.01,24.75,86800,0
+AAPB.US,D,20240808,000000,25.5,25.6899,24.61,25.53,114438,0
+AAPB.US,D,20240809,000000,25.2,26.3091,25.2,26.21,49594,0
+AAPB.US,D,20240812,000000,26.25,27.0223,26.14,26.58,74090,0
+AAPB.US,D,20240813,000000,26.96,27.63,26.96,27.47,61621,0
+AAPB.US,D,20240814,000000,27.3,27.89,27.14,27.55,81067,0
+AAPB.US,D,20240815,000000,28.32,28.48,27.94,28.325,61937,0
+AAPB.US,D,20240816,000000,28.2,28.79,28.1,28.66,48609,0
+AAPB.US,D,20240819,000000,28.5,28.59,27.92,28.59,132241,0
+AAPB.US,D,20240820,000000,28.59,28.89,28.59,28.73,60272,0
+AAPB.US,D,20240821,000000,28.76,29.0797,28.44,28.72,118704,0
+AAPB.US,D,20240822,000000,29.01,29.12,28.12,28.26,78733,0
+AAPB.US,D,20240823,000000,28.59,29.11,28.22,28.79,44635,0
+AAPB.US,D,20240826,000000,28.84,28.9,28.05,28.9,46905,0
+AAPB.US,D,20240827,000000,28.63,29.2755,28.31,29.09,94528,0
+AAPB.US,D,20240828,000000,29.1,29.53,28.5599,28.69,54591,0
+AAPB.US,D,20240829,000000,29.63,30.3,29.375,29.56,337616,0
+AAPB.US,D,20240830,000000,29.6,29.6,28.95,29.26,184443,0
+AAPB.US,D,20240903,000000,29.1,29.27,27.38,27.65,143689,0
+AAPB.US,D,20240904,000000,27.42,27.42,26.4,27.2,84074,0
+AAPB.US,D,20240905,000000,27.43,28.33,27.43,27.59,59116,0
+AAPB.US,D,20240906,000000,28.02,28.26,26.91,27.22,79078,0
+AAPB.US,D,20240909,000000,27.16,27.21,26.25,27.21,155375,0
+AAPB.US,D,20240910,000000,26.671,27.3196,26.18,26.9,248124,0
+AAPB.US,D,20240911,000000,27.25,27.69,26.49,27.59,242949,0
+AAPB.US,D,20240912,000000,27.51,27.8066,26.93,27.66,119283,0
+AAPB.US,D,20240913,000000,27.83,27.9048,27.49,27.53,79433,0
+AAPB.US,D,20240916,000000,26.05,26.2,25.44,25.97,136392,0
+AAPB.US,D,20240917,000000,25.84,26.13,25.66,26.13,83845,0
+AAPB.US,D,20240918,000000,26.33,27.5,26.33,27.02,107750,0
+AAPB.US,D,20240919,000000,28.07,29.2299,28.03,29.05,77086,0
+AAPB.US,D,20240920,000000,29.33,30.02,28.69,28.93,96696,0
+AAPB.US,D,20240923,000000,28.58,29.11,28.27,28.38,96020,0
+AAPB.US,D,20240924,000000,28.87,29.0606,28.21,28.65,135710,0
+AAPB.US,D,20240925,000000,28.1,28.5582,27.8001,28.38,158190,0
+AAPB.US,D,20240926,000000,28.49,28.8589,28.26,28.67,86000,0
+AAPB.US,D,20240927,000000,28.89,29.129,28.57,28.67,79524,0
+AAPB.US,D,20240930,000000,29.25,30,29.23,30,107678,0
+AAPB.US,D,20241001,000000,29.03,29.03,27.6501,28.27,149024,0
+AAPB.US,D,20241002,000000,28.15,28.51,27.52,28.41,47968,0
+AAPB.US,D,20241003,000000,28,28.34,27.57,28.09,57217,0
+AAPB.US,D,20241004,000000,28.64,28.64,27.72,28.37,91705,0
+AAPB.US,D,20241007,000000,27.87,28.0497,27.01,27.06,113687,0
+AAPB.US,D,20241008,000000,27.68,28.1,27.47,28.02,58142,0
+AAPB.US,D,20241009,000000,27.94,29.07,27.93,28.98,132707,0
+AAPB.US,D,20241010,000000,28.58,28.96,28.45,28.89,101203,0
+AAPB.US,D,20241011,000000,28.91,28.91,28.48,28.49,75420,0
+AAPB.US,D,20241014,000000,28.77,29.51,28.77,29.46,104030,0
+AAPB.US,D,20241015,000000,30,30.969,29.68,30.07,170517,0
+AAPB.US,D,20241016,000000,29.53,29.59,29.05,29.49,92891,0
+AAPB.US,D,20241017,000000,30,30,29.1985,29.65,55445,0
+AAPB.US,D,20241018,000000,30.56,30.56,30.11,30.33,81439,0
+AAPB.US,D,20241021,000000,30.21,30.76,30.21,30.7,54339,0
+AAPB.US,D,20241022,000000,29.99,30.6,29.75,30.5,68477,0
+AAPB.US,D,20241023,000000,30.09,30.32,28.46,29.18,413871,0
+AAPB.US,D,20241024,000000,29.07,29.1866,28.65,29.16,111549,0
+AAPB.US,D,20241025,000000,29,29.76,29,29.32,104483,0
+AAPB.US,D,20241028,000000,29.83,30.16,29.63,29.87,96022,0
+AAPB.US,D,20241029,000000,29.8,30.03,29.57,29.93,33435,0
+AAPB.US,D,20241030,000000,29.68,29.71,28.85,28.96,58335,0
+AAPB.US,D,20241031,000000,28.74,28.87,27.79,27.8,136859,0
+AAPB.US,D,20241101,000000,26.6,27.6898,26.52,27.13,178684,0
+AAPB.US,D,20241104,000000,26.72,27.0633,26.38,26.93,84943,0
+AAPB.US,D,20241105,000000,27,27.37,26.91,27.26,24508,0
+AAPB.US,D,20241106,000000,27.1,27.84,27.02,27.08,120031,0
+AAPB.US,D,20241107,000000,27.51,28.3,27.51,28.24,173717,0
+AAPB.US,D,20241108,000000,28.24,28.51,28.0599,28.21,47322,0
+AAPB.US,D,20241111,000000,27.67,27.81,26.82,27.46,107426,0
+AAPB.US,D,20241112,000000,27.57,27.7405,27.34,27.44,45373,0
+AAPB.US,D,20241113,000000,27.5,28.02,27.12,27.71,86003,0
+AAPB.US,D,20241114,000000,27.86,28.541,27.77,28.41,62505,0
+AAPB.US,D,20241115,000000,27.88,28.07,27.44,27.61,76427,0
+AAPB.US,D,20241118,000000,27.94,28.7653,27.94,28.33,40881,0
+AAPB.US,D,20241119,000000,27.98,28.82,27.98,28.39,26900,0
+AAPB.US,D,20241120,000000,28.58,28.7,27.93,28.55,21245,0
+AAPB.US,D,20241121,000000,28.1,28.84,27.8105,28.47,30863,0
+AAPB.US,D,20241122,000000,28.37,28.95,28.37,28.72,51127,0
+AAPB.US,D,20241125,000000,29.15,29.59,28.77,29.49,135601,0
+AAPB.US,D,20241126,000000,29.72,30.1599,29.67,30.08,63676,0
+AAPB.US,D,20241127,000000,30.0181,30.14,29.7401,30.05,58875,0
+AAPB.US,D,20241129,000000,30.01,30.66,29.9,30.6,60988,0
+AAPB.US,D,20241202,000000,30.58,31.48,30.58,31.21,56643,0
+AAPB.US,D,20241203,000000,31.28,32,31.0524,31.96,65614,0
+AAPB.US,D,20241204,000000,32.04,32.3,31.66,32.04,78150,0
+AAPB.US,D,20241205,000000,32.3,32.3,31.8641,32.07,45686,0
+AAPB.US,D,20241206,000000,31.97,32.43,31.94,31.94,38765,0
+AAPB.US,D,20241209,000000,31.7,33.1299,31.7,33.02,100812,0
+AAPB.US,D,20241210,000000,33.2,33.398,32.66,33.2432,50744,0
+AAPB.US,D,20241211,000000,33.34,34.04,32.88,32.94,54053,0
+AAPB.US,D,20241212,000000,33.03,33.5031,32.74,33.31,80616,0
+AAPB.US,D,20241213,000000,33.26,33.65,32.87,33.32,46366,0
+AAPB.US,D,20241216,000000,33.27,34.2,33.26,34.12,78055,0
+AAPB.US,D,20241217,000000,34,34.83,34,34.76,50199,0
+AAPB.US,D,20241218,000000,34.56,34.9341,33.16,33.16,57638,0
+AAPB.US,D,20241219,000000,33.07,34.29,33.06,33.76,93446,0
+AAPB.US,D,20241220,000000,33.26,35.06,32.84,35,95069,0
+AAPB.US,D,20241223,000000,35.13,35.29,34.7135,35.2,85172,0
+AAPB.US,D,20241224,000000,35.22,35.96,35.22,35.95,72178,0
+AAPB.US,D,20241226,000000,36.02,36.475,35.86,36.23,105127,0
+AAPB.US,D,20241227,000000,35.84,36,34.57,35.24,78772,0
+AAPB.US,D,20241230,000000,34.3,34.6399,33.91,34.24,81621,0
+AAPB.US,D,20241231,000000,34.38,34.4025,33.57,33.77,55712,0
+AAPB.US,D,20250102,000000,33.3,33.39,31.55,31.97,129603,0
+AAPB.US,D,20250103,000000,31.78,32.01,31.562,31.82,83743,0
+AAPB.US,D,20250106,000000,32.07,32.85,31.9712,32.29,105036,0
+AAPB.US,D,20250107,000000,31.74,32.41,31.34,31.52,60412,0
+AAPB.US,D,20250108,000000,31.49,31.846281,31.08,31.63,56408,0
+AAPB.US,D,20250110,000000,30.95,30.96,29.115,30.14,122559,0
+AAPB.US,D,20250113,000000,29.28,29.56,28.32,29.46,84249,0
+AAPB.US,D,20250114,000000,29.58,29.87,29.1007,29.18,36491,0
+AAPB.US,D,20250115,000000,29.5,30.474,29.5,30.34,52601,0
+AAPB.US,D,20250116,000000,30.28,30.34,27.8452,27.89,209978,0
+AAPB.US,D,20250117,000000,28.79,28.8,27.92,28.28,194248,0
+AAPB.US,D,20250121,000000,26.86,26.87,25.69,26.49,700026,0
+AAPB.US,D,20250122,000000,25.8,26.78,25.8,26.74,371766,0
+AAPB.US,D,20250123,000000,26.92,27.4793,26.3898,26.67,436616,0
+AAPB.US,D,20250124,000000,26.99,27.127,26.15,26.48,303655,0
+AAPB.US,D,20250127,000000,26.785,28.62,26.67,28.13,919541,0
+AAPB.US,D,20250128,000000,28.46,30.64,28.46,30.17,528421,0
+AAPB.US,D,20250129,000000,29.13,30.55,29.09,30.43,300750,0
+AAPB.US,D,20250130,000000,30.23,30.81,29.92,29.98,301055,0
+AAPB.US,D,20250131,000000,32.4,32.42,28.97,29.56,662557,0
+AAPB.US,D,20250203,000000,28.1,28.43,27,27.58,353364,0
+AAPB.US,D,20250204,000000,27.39,28.79,27.27,28.73,206541,0
+AAPB.US,D,20250205,000000,27.59,28.66,27.59,28.66,123009,0
+AAPB.US,D,20250206,000000,28.39,28.9604,28.23,28.79,113162,0
+AAPB.US,D,20250207,000000,28.63,28.97,27.4,27.45,115044,0
+AAPB.US,D,20250210,000000,28,28.16,27.4,27.49,92895,0
+AAPB.US,D,20250211,000000,27.63,29.3,27.63,28.71,196117,0
+AAPB.US,D,20250212,000000,28.34,29.74,28.28,29.74,178551,0
+AAPB.US,D,20250213,000000,29.71,31.06,29.41,30.85,233289,0
+AAPB.US,D,20250214,000000,30.75,31.81,30.75,31.63,263709,0
+AAPB.US,D,20250218,000000,31.51,31.76,30.9202,31.53,260170,0
+AAPB.US,D,20250219,000000,31.64,31.91,31.28,31.67,145944,0
+AAPB.US,D,20250220,000000,31.65,32.12,31.5407,31.93,154252,0
+AAPB.US,D,20250221,000000,31.9,32.62,31.75,31.83,149767,0
+AAPB.US,D,20250224,000000,31.64,32.651,31.57,32.26,209383,0
+AAPB.US,D,20250225,000000,32.43,32.97,31.68,32.22,109639,0
+AAPB.US,D,20250226,000000,31.64,31.645,30.2,30.43,100135,0
+AAPB.US,D,20250227,000000,30.26,30.92,29.62,29.7,80013,0
+AAPB.US,D,20250228,000000,29.54,30.79,29,30.79,89874,0
+AAPB.US,D,20250303,000000,30.8,31.27,29.41,29.84,125496,0
+AAPB.US,D,20250304,000000,29.8,30.23,29.02,29.31,78297,0
+AAPB.US,D,20250305,000000,29.19,29.37,27.76,29.22,99622,0
+AAPB.US,D,20250306,000000,28.89,29.684,28.69,29.11,103536,0
+AAPB.US,D,20250307,000000,29.08,30.54,29.03,30,76319,0
+AAPB.US,D,20250310,000000,29.12,29.16,26.37,27.11,154422,0
+AAPB.US,D,20250311,000000,26.21,26.64,24.74,25.53,167505,0
+AAPB.US,D,20250312,000000,25.43,25.7,24.16,24.6,268102,0
+AAPB.US,D,20250313,000000,24.4,24.525,22.71,22.98,172870,0
+AAPB.US,D,20250314,000000,23.32,23.85,23.0302,23.74,148325,0
+AAPB.US,D,20250317,000000,23.58,24.12859,23,23.88,98954,0
+AAPB.US,D,20250318,000000,23.88,24.1239,23.35,23.63,97229,0
+AAPB.US,D,20250319,000000,23.97,24.92,23.84,24.15,125402,0
+AAPB.US,D,20250320,000000,23.96,24.6351,23.48,23.87,124301,0
+AAPB.US,D,20250321,000000,23.24,24.91,23.24,24.76,129239,0
+AAPB.US,D,20250324,000000,25.28,25.395,24.91,25.3,134020,0
+AAPB.US,D,20250325,000000,25.39,26.1,25.27,26.04,55108,0
+AAPB.US,D,20250326,000000,26.02,26.31,25.31,25.49,90937,0
+AAPB.US,D,20250327,000000,25.51,26.305,25.41,26.07,49739,0
+AAPB.US,D,20250328,000000,25.54,25.9,24.6,24.63,87635,0
+AAPB.US,D,20250331,000000,24.37,26.03,24.295,25.6,112690,0
+AAPB.US,D,20250401,000000,25.07,25.8992,24.92,25.83,86473,0
+AAPB.US,D,20250402,000000,25.41,26.24,25.41,25.96,121750,0
+AAPB.US,D,20250403,000000,21.78,22.1,20.749,21.15,503387,0
+AAPB.US,D,20250404,000000,19.17,20.42,17.91,18.06,557211,0
+AAPB.US,D,20250407,000000,15.9,19.06,15.48,16.78,783922,0
+AAPB.US,D,20250408,000000,17.73,18.315,14.5,15.17,538476,0
+AAPB.US,D,20250409,000000,14.98,19.935,14.98,19.7,783344,0
+AAPB.US,D,20250410,000000,17.81,18.8288,16.58,18.05,562890,0
+AAPB.US,D,20250411,000000,17.29,19.66,17.29,19.43,343103,0
+AAPB.US,D,20250414,000000,22.08,22.36,20.08,20.33,689112,0
+AAPB.US,D,20250415,000000,20.16,20.48,19.82,20.2,231498,0
+AAPB.US,D,20250416,000000,19.48,19.9201,18.3,18.65,164848,0
+AAPB.US,D,20250417,000000,19.19,19.48,18.71,19.18,105637,0
+AAPB.US,D,20250421,000000,18.37,18.49,17.78,18.36,101559,0
+AAPB.US,D,20250422,000000,18.98,19.97,18.98,19.65,100733,0
+AAPB.US,D,20250423,000000,20.92,21.3,20.2602,20.59,209023,0
+AAPB.US,D,20250424,000000,20.7,21.41,20.29,21.34,122918,0
+AAPB.US,D,20250425,000000,20.94,21.53,20.94,21.5,121459,0
+AAPB.US,D,20250428,000000,21.62,21.95,21.18,21.7,85662,0
+AAPB.US,D,20250429,000000,21.48,22.105,21.36,21.94,61165,0
+AAPB.US,D,20250430,000000,21.5,22.38,21.008,22.2,124789,0
+AAPB.US,D,20250501,000000,21.44,22.51,21.44,22.28,337379,0
+AAPB.US,D,20250502,000000,20.85,20.9781,19.98,20.65,688537,0
+AAPB.US,D,20250505,000000,20.19,20.355,19.2399,19.34,347562,0
+AAPB.US,D,20250506,000000,19.21,19.6781,19.04,19.25,123811,0
+AAPB.US,D,20250507,000000,19.37,19.421,18.28,18.84,252802,0
+AAPB.US,D,20250508,000000,19.11,19.5489,18.54,19.06,246299,0
+AAPB.US,D,20250509,000000,19.31,19.64,19.08,19.25,164199,0
+AAPB.US,D,20250512,000000,21.74,21.75,20.9,21.65,618447,0
+AAPB.US,D,20250513,000000,21.56,22.1801,21.34,22.09,346645,0
+AAPB.US,D,20250514,000000,21.98,22.26,21.69,21.99,220812,0
+AAPB.US,D,20250515,000000,21.8,22.1,21.405,21.76,143747,0
+AAPB.US,D,20250516,000000,21.81,21.94,21.4204,21.71,133881,0
+AAPB.US,D,20250519,000000,21.08,21.35,20.33,21.23,165306,0
+AAPB.US,D,20250520,000000,21,21.1062,20.47,20.85,144899,0
+AAPB.US,D,20250521,000000,20.44,20.8632,19.6,19.87,259927,0
+AAPB.US,D,20250522,000000,19.61,19.97,19.46,19.74,155985,0
+AAPB.US,D,20250523,000000,18.235,18.962,18.2,18.5,479758,0
+AAPB.US,D,20250527,000000,19.12,19.51,18.92,19.45,356812,0
+AAPB.US,D,20250528,000000,19.72,19.85,19.391,19.49,267417,0
+AAPB.US,D,20250529,000000,20.11,20.12,19.13,19.39,633224,0
+AAPB.US,D,20250530,000000,19.14,19.75,18.79,19.51,274421,0
+AAPB.US,D,20250602,000000,19.45,19.78,19.4,19.72,233453,0
+AAPB.US,D,20250603,000000,19.63,20.085,19.57,20.02,169800,0
+AAPB.US,D,20250604,000000,19.92,20.56,19.79,19.91,302233,0
+AAPB.US,D,20250605,000000,20.07,20.26,19.3902,19.45,311207,0
+AAPB.US,D,20250606,000000,19.92,20.4,19.78,20.09,156483,0
+AAPB.US,D,20250609,000000,20.14,20.49,19.32,19.58,387118,0
+AAPB.US,D,20250610,000000,19.47,20.13,19.47,19.83,259985,0
+AAPB.US,D,20250611,000000,19.98,20.12,19,19.08,339026,0
+AAPB.US,D,20250612,000000,19.16,19.2,18.8,19.13,241499,0
+AAPB.US,D,20250613,000000,19.2,19.3031,18.46,18.59,272243,0
+AAPB.US,D,20250616,000000,18.72,18.98,18.62,18.94,217688,0
+AAPB.US,D,20250617,000000,18.72,18.923,18.34,18.41,185062,0
+AAPB.US,D,20250618,000000,18.47,18.74,18.31,18.53,154530,0
+AAPB.US,D,20250620,000000,18.79,19.5,18.61,19.39,228537,0
+AAPB.US,D,20250623,000000,19.48,19.61,19,19.47,191137,0
+AAPB.US,D,20250624,000000,19.7,19.84,19.23,19.26,314503,0
+AAPB.US,D,20250625,000000,19.43,19.82,19.31,19.49,190239,0
+AAPB.US,D,20250626,000000,19.43,19.64,19.07,19.36,266915,0
+AAPB.US,D,20250627,000000,19.49,19.7452,19.23,19.41,236527,0
+AAPB.US,D,20250630,000000,19.5,20.56,19.0109,20.12,744878,0
+AAPB.US,D,20250701,000000,20.5,21.1004,20.365,20.67,555902,0
+AAPB.US,D,20250702,000000,20.89,21.7403,20.75,21.55,440358,0
+AAPB.US,D,20250703,000000,21.51,21.98,21.415,21.72,228168,0
+AAPB.US,D,20250707,000000,21.58,22.2547,20.8101,21.05,320510,0
+AAPB.US,D,20250708,000000,21.04,21.32,20.74,21.06,240924,0
+AAPB.US,D,20250709,000000,20.91,21.285,20.49,21.25,226169,0
+AAPB.US,D,20250710,000000,21.15,21.702,21.085,21.5,231034,0
+AAPB.US,D,20250711,000000,21.1,21.42,21,21.21,139962,0
+AAPB.US,D,20250714,000000,21,21.161,20.525,20.73,237091,0
+AAPB.US,D,20250715,000000,20.87,21.35,20.79,20.82,239501,0
+AAPB.US,D,20250716,000000,21.08,21.4678,20.7318,21.02,248322,0
+AAPB.US,D,20250717,000000,21.15,21.32,20.92,21.04,279144,0
+AAPB.US,D,20250718,000000,21.1,21.3,20.92,21.21,343983,0
+AAPB.US,D,20250721,000000,21.44,22.13,21.31,21.49,548131,0
+AAPB.US,D,20250722,000000,21.59,21.89,21.45,21.85,458951,0
+AAPB.US,D,20250723,000000,22,22,21.45,21.7952,262353,0
+AAPB.US,D,20250724,000000,21.7,22.06,21.7,21.71,189601,0
+AAPB.US,D,20250725,000000,21.87,22,21.622,21.74,221111,0
+AAPB.US,D,20250728,000000,21.75,21.91,21.5601,21.77,195519,0
+AAPB.US,D,20250729,000000,21.77,21.885,21.09,21.19,304214,0
+AAPB.US,D,20250730,000000,21.37,21.37,20.48,20.76,302984,0
+AAPB.US,D,20250731,000000,20.61,20.9,20.3815,20.68,1321410,0
+AAPB.US,D,20250801,000000,21.05,21.59,19.2299,19.37,1019677,0
+AAPB.US,D,20250804,000000,19.75,20.45,19.28,19.61,752635,0
+AAPB.US,D,20250805,000000,19.651,19.96,19.36,19.48,638931,0
+AAPB.US,D,20250806,000000,20.1376,21.87,20.09,21.46,1185271,0
+AAPB.US,D,20250807,000000,22.62,23,22.2,22.85,999815,0
+AAPB.US,D,20250808,000000,22.99,25.08,22.67,24.74,1340339,0
+AAPB.US,D,20250811,000000,24.51,24.83,23.82,24.36,517896,0
+AAPB.US,D,20250812,000000,24.49,25.1,24.36,24.85,521940,0
+AAPB.US,D,20250813,000000,25.15,25.98,25.02,25.61,514564,0
+AAPB.US,D,20250814,000000,25.83,26,25.1,25.53,353874,0
+AAPB.US,D,20250815,000000,25.72,25.7699,24.75,25.26,369130,0
+AAPB.US,D,20250818,000000,25.26,25.55,24.92,25.1,357929,0
+AAPB.US,D,20250819,000000,25.15,25.49,24.76,24.99,357673,0
+AAPB.US,D,20250820,000000,24.86,24.89,23.981,24.02,326381,0
+AAPB.US,D,20250821,000000,24.04,24.08,23.55,23.79,222025,0
+AAPB.US,D,20250822,000000,23.96,24.627513,23.88,24.36,377017,0
+AAPB.US,D,20250825,000000,24.05,24.66,24.05,24.24,238473,0
+AAPB.US,D,20250826,000000,24.01,24.7,23.74,24.69,157535,0
+AAPB.US,D,20250827,000000,24.5,25,24.5,24.9778,184082,0
+AAPB.US,D,20250828,000000,24.98,25.55,24.7,25.35,333744,0
+AAPB.US,D,20250829,000000,25.36,25.51,25.1124,25.23,143850,0
+AAPB.US,D,20250902,000000,24.65,24.966,24.14,24.73,285492,0
+AAPB.US,D,20250903,000000,26.33,26.63,25.74,26.63,364202,0
+AAPB.US,D,20250904,000000,26.62,26.91,26.27,26.89,283903,0
+AAPB.US,D,20250905,000000,26.88,27.2,26.59,26.86,252041,0
+AAPB.US,D,20250908,000000,26.83,26.9101,26.11,26.45,250991,0
+AAPB.US,D,20250909,000000,26.25,26.6128,25.45,25.68,477723,0
+AAPB.US,D,20250910,000000,25.16,25.16,23.81,24.01,744012,0
+AAPB.US,D,20250911,000000,24.05,24.76,24,24.68,382113,0
+AAPB.US,D,20250912,000000,24.52,25.605,24.46,25.53,445745,0
+AAPB.US,D,20250915,000000,26.12,26.4131,25.74,26.11,346670,0
+AAPB.US,D,20250916,000000,26.22,27.03,26.04,26.4,310791,0
+AAPB.US,D,20250917,000000,26.58,26.8,26.31,26.6,165058,0
+AAPB.US,D,20250918,000000,26.83,27,26.07,26.3533,173952,0
+AAPB.US,D,20250919,000000,27,28.159,26.84,27.95,478330,0
+AAPB.US,D,20250922,000000,28.65,30.52,28.62,30.43,637007,0
+AAPB.US,D,20250923,000000,30.37,30.62,29.83,29.93,281118,0
+AAPB.US,D,20250924,000000,30.22,30.27,29.21,29.48,215682,0
+AAPB.US,D,20250925,000000,29.8,30.62,29.37,30.57,236058,0
+AAPB.US,D,20250926,000000,29.77,30.63,29.77,30.19,212619,0
+AAPB.US,D,20250929,000000,29.995,30,29.64,29.9316,350306,0
+AAPB.US,D,20250930,000000,30.02,30.2999,29.66,29.94,194309,0
+AAPB.US,D,20251001,000000,30.02,30.94,30.02,30.18,174486,0
+AAPB.US,D,20251002,000000,30.43,30.81,29.92,30.59,175888,0
+AAPB.US,D,20251003,000000,29.91,31.05,29.8911,30.75,224741,0
+AAPB.US,D,20251006,000000,30.72,30.92,30.09,30.45,232873,0
+AAPB.US,D,20251007,000000,30.4885,30.6,30.17,30.36,207485,0
+AAPB.US,D,20251008,000000,30.36,30.85,30.33,30.74,106991,0
+AAPB.US,D,20251009,000000,30.56,30.56,29.5801,29.7758,129697,0
+AAPB.US,D,20251010,000000,29.9572,30.28,27.56,27.71,348046,0
+AAPB.US,D,20251013,000000,28.66,28.7,27.795,28.2494,137715,0
+AAPB.US,D,20251014,000000,28,28.51,27.59,28.29,79981,0
+AAPB.US,D,20251015,000000,28.66,29.1844,28.3651,28.64,93741,0
+AAPB.US,D,20251016,000000,28.34,28.505,27.73,28.1639,102538,0
+AAPB.US,D,20251017,000000,28.32,29.5,28.18,29.26,80665,0
+AAPB.US,D,20251020,000000,30.115,32.0755,30.115,31.5946,338031,0
+AAPB.US,D,20251021,000000,31.53,32.2725,31.53,31.71,167408,0
+AAPB.US,D,20251022,000000,31.675,31.72,29.971,30.62,203094,0
+AAPB.US,D,20251023,000000,30.87,31.12,30.55,30.8952,177279,0
+AAPB.US,D,20251024,000000,31.33,31.92,30.85,31.65,116280,0
+AAPB.US,D,20251027,000000,32.1,33.16,32.1,33.1299,146367,0
+AAPB.US,D,20251028,000000,33.2,33.3496,32.97,33.1722,121468,0
+AAPB.US,D,20251029,000000,33.15,33.6832,32.69,33.2178,174701,0
+AAPB.US,D,20251030,000000,33.89,34.36,33.08,33.7327,447332,0
+AAPB.US,D,20251031,000000,34.96,35.1355,33.15,33.4903,331714,0
+AAPB.US,D,20251103,000000,33.41,33.5,32.4698,33.0718,184281,0
+AAPB.US,D,20251104,000000,32.88,33.665,32.7765,33.39,159967,0
+AAPB.US,D,20251105,000000,33,33.68,32.6421,33.3589,147209,0
+AAPB.US,D,20251106,000000,33.01,34.15,32.88,33.2881,145195,0
+AAPB.US,D,20251107,000000,33.255,33.84,32.51,32.96,91382,0
+AAPB.US,D,20251110,000000,33.03,34.24,32.82,33.1979,149823,0
+AAPB.US,D,20251111,000000,33.41,34.77,33.41,34.5949,364048,0
+AAPB.US,D,20251112,000000,34.59,34.77,33.83,34.1215,127529,0
+AAPB.US,D,20251113,000000,34.5999,34.99,33.8523,34.03,100493,0
+AAPB.US,D,20251114,000000,33.49,34.71,33.29,33.8552,103724,0
+AAPB.US,D,20251117,000000,33,33.36,32.3,32.6275,85619,0
+AAPB.US,D,20251118,000000,33.1,33.26,32.12,32.6601,69543,0
+AAPB.US,D,20251119,000000,32.35,33.7921,32.35,32.83,63669,0
+AAPB.US,D,20251120,000000,34,34.505,32.29,32.3465,56232,0
+AAPB.US,D,20251121,000000,32.265,34,32.13,33.66,71244,0
+AAPB.US,D,20251124,000000,33.55,34.885,33.55,34.6818,107417,0
+AAPB.US,D,20251125,000000,34.58,35.75,34.58,34.9,89549,0
+AAPB.US,D,20251126,000000,34.96,35.57,34.945,35.1336,61307,0
+AAPB.US,D,20251128,000000,35.12,35.41,34.7106,35.3797,51318,0
+AAPB.US,D,20251201,000000,35.26,36.59,34.74,36.4258,105124,0
+AAPB.US,D,20251202,000000,36.37,37.5688,36.37,37.23,72238,0
+AAPB.US,D,20251203,000000,37.4837,37.89,36.65,36.7268,67058,0
+AAPB.US,D,20251204,000000,36.63,36.63,35.25,35.6696,59319,0
+AAPB.US,D,20251205,000000,35.82,35.9,35.121,35.2619,54213,0
+AAPB.US,D,20251208,000000,35.18,35.28,34.68,35.11,40069,0
+AAPB.US,D,20251209,000000,35.2,35.585,34.8622,34.9061,73396,0
+AAPB.US,D,20251210,000000,35.01,35.5,34.68,35.2797,65801,0
+AAPB.US,D,20251211,000000,35.47,35.49,34.07,35.0514,76269,0
+AAPB.US,D,20251212,000000,35.15,35.37,34.87,35.15,60381,0
+AAPB.US,D,20251215,000000,35.41,35.41,33.751,34.0881,122835,0
+AAPB.US,D,20251216,000000,33.87,34.38,33.52,34.2663,35452,0
+AAPB.US,D,20251217,000000,34.35,34.55,33.41,33.63,62005,0
+AAPB.US,D,20251218,000000,33.7,33.814,32.42,33.5838,104944,0
+AAPB.US,D,20251219,000000,33.51,33.95,33.01,33.7174,58933,0
+AAPB.US,D,20251222,000000,33.81,33.84,33.14,33.2,115685,0
+AAPB.US,D,20251223,000000,33.21,33.6086,32.7854,33.6086,49903,0
+AAPB.US,D,20251224,000000,33.61,34.34,33.61,34.02,52176,0
+AAPB.US,D,20251226,000000,34.11,34.29,33.67,33.89,33371,0
+AAPB.US,D,20251229,000000,32.17,32.55,32.17,32.4618,36653,0
+AAPB.US,D,20251230,000000,32.505,32.505,32.14,32.32,23203,0
+AAPB.US,D,20251231,000000,32.25,32.34,32,32.0648,36321,0
+AAPB.US,D,20260102,000000,32,33.3209,31.41,31.85,61593,0
+AAPB.US,D,20260105,000000,31.63,31.81,30.68,30.93,108379,0
+AAPB.US,D,20260106,000000,30.8,30.91,29.73,29.76,183662,0
+AAPB.US,D,20260107,000000,29.7,29.9,29.19,29.2762,157072,0
+AAPB.US,D,20260108,000000,28.62,29.06,28.27,29.02,239541,0
+AAPB.US,D,20260109,000000,29.13,29.25,28.4026,29.07,177540,0
+AAPB.US,D,20260112,000000,29.14,29.485,28.5,29.2555,208314,0
+AAPB.US,D,20260113,000000,28.89,29.5827,28.89,29.3919,135746,0
+AAPB.US,D,20260114,000000,29.0401,29.5,28.46,29.1702,167458,0
+AAPB.US,D,20260115,000000,29.345,29.4,28.53,28.88,125318,0
+AAPB.US,D,20260116,000000,28.8,28.88,28.05,28.23,67424,0
+AAPB.US,D,20260120,000000,27.5,27.9185,25.5,26.31,208528,0
+AAPB.US,D,20260121,000000,26.63,27.24,25.89,26.4371,346875,0
+AAPB.US,D,20260122,000000,26.76,27.11,26.51,26.57,228760,0
+AAPB.US,D,20260123,000000,26.27,26.73,25.775,26.47,171199,0
+AAPB.US,D,20260126,000000,27.08,28.27,26.92,28.04,367595,0
+AAPB.US,D,20260127,000000,28.85,29.431,28.64,28.65,398145,0
+AAPB.US,D,20260128,000000,28.54,28.76,27.8501,28.25,333470,0
+AAPB.US,D,20260129,000000,28.56,28.88,27.83,28.6635,536646,0
+AAPB.US,D,20260130,000000,27.89,29.42,27.28,28.9737,620193,0
+AAPB.US,D,20260202,000000,28.98,31.32,28.86,31.3,544954,0
+AAPB.US,D,20260203,000000,31,31.65,30.7,31.1,429460,0
+AAPB.US,D,20260204,000000,31.71,33.27,31.71,32.67,450126,0
+AAPB.US,D,20260205,000000,33.14,33.31,31.97,32.56,313073,0
+AAPB.US,D,20260206,000000,32.88,33.71,32.76,33.1382,183208,0
+AAPB.US,D,20260209,000000,33.15,33.19,31.6192,32.4025,150631,0
+AAPB.US,D,20260210,000000,32.0493,32.38,31.98,32.106,77951,0
+AAPB.US,D,20260211,000000,32.4,33.6,32.28,32.5782,218088,0
+AAPB.US,D,20260212,000000,32.415,32.415,28.89,29.29,213321,0
+AAPB.US,D,20260213,000000,29.08,29.16,27.83,27.9,103041,0
+AAPB.US,D,20260217,000000,28.32,30.084,27.88,29.7,183280,0
+AAPB.US,D,20260218,000000,29.7299,30.18,29.3301,29.75,81934,0

daily/us/nasdaq etfs/aaus.us.txt

@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAUS.US,D,20250729,000000,50.43,50.43,50.3613,50.3613,219,0
+AAUS.US,D,20250730,000000,50.56,50.56,50.4217,50.4217,479,0
+AAUS.US,D,20250804,000000,50.03,50.0972,50.03,50.0972,175,0
+AAUS.US,D,20250805,000000,50.2,50.2002,49.969,49.969,11007,0
+AAUS.US,D,20250806,000000,50.6071,50.6561,50.6071,50.6561,1242,0
+AAUS.US,D,20250807,000000,51.17,51.17,50.8519,50.8519,115,0
+AAUS.US,D,20250808,000000,51.19,51.2258,51.19,51.2258,158,0
+AAUS.US,D,20250811,000000,51.25,51.25,51.0568,51.0568,10578,0
+AAUS.US,D,20250812,000000,51.27,51.6905,51.27,51.6905,1949,0
+AAUS.US,D,20250813,000000,51.66,51.8094,51.66,51.8094,101,0
+AAUS.US,D,20250814,000000,51.69,51.8543,51.69,51.8543,106,0
+AAUS.US,D,20250815,000000,51.63,51.6503,51.63,51.6503,105,0
+AAUS.US,D,20250818,000000,51.67,51.6928,51.59,51.6928,7426,0
+AAUS.US,D,20250819,000000,51.63,51.63,51.2281,51.2281,905,0
+AAUS.US,D,20250820,000000,50.71,51.13,50.71,51.1056,881,0
+AAUS.US,D,20250821,000000,50.89,51.01,50.88,50.9076,704,0
+AAUS.US,D,20250822,000000,51.18,51.76,50.665,51.7063,1806,0
+AAUS.US,D,20250825,000000,51.55,51.7,51.46,51.5649,1981,0
+AAUS.US,D,20250826,000000,51.55,51.791,51.36,51.791,10883,0
+AAUS.US,D,20250827,000000,51.86,51.9614,51.86,51.9614,1858,0
+AAUS.US,D,20250829,000000,51.83,51.8734,51.83,51.8734,696,0
+AAUS.US,D,20250909,000000,52.3,52.5069,52.3,52.5069,2432,0
+AAUS.US,D,20250910,000000,52.6058,52.6629,52.57,52.6629,5166,0
+AAUS.US,D,20250911,000000,53.07,53.07,53.0696,53.0696,242,0
+AAUS.US,D,20250915,000000,53.3499,53.3499,53.3134,53.3341,411,0
+AAUS.US,D,20250923,000000,54.1,54.1,53.74,53.7588,309,0
+AAUS.US,D,20250924,000000,53.49,53.56,53.49,53.56,671,0
+AAUS.US,D,20250925,000000,53.3,53.39,53.24,53.3158,2731,0
+AAUS.US,D,20250929,000000,53.855,53.855,53.75,53.75,137,0
+AAUS.US,D,20250930,000000,53.65,53.99,53.65,53.99,308,0
+AAUS.US,D,20251003,000000,54.3218,54.3218,54.1934,54.1934,487,0
+AAUS.US,D,20251009,000000,54.3,54.3313,54.3,54.3313,1505,0
+AAUS.US,D,20251015,000000,53.94,53.94,53.9019,53.9019,216,0
+AAUS.US,D,20251016,000000,53.87,53.87,53.5265,53.5265,13156,0
+AAUS.US,D,20251021,000000,54.34,54.3822,54.34,54.3822,463,0
+AAUS.US,D,20251024,000000,54.65,54.7947,54.65,54.7947,507,0
+AAUS.US,D,20251028,000000,55.58,55.7126,55.52,55.7126,1430,0
+AAUS.US,D,20251029,000000,55.75,55.75,55.5,55.7011,1024,0
+AAUS.US,D,20251030,000000,55.45,55.5,55.1229,55.1229,3646,0
+AAUS.US,D,20251104,000000,54.63,54.681,54.63,54.681,109,0
+AAUS.US,D,20251107,000000,53.61,54.2307,53.61,54.2307,259,0
+AAUS.US,D,20251114,000000,53.71,54.365,53.71,54.365,619,0
+AAUS.US,D,20251117,000000,53.7401,53.9234,53.74,53.9234,1910,0
+AAUS.US,D,20251118,000000,53.7464,53.7464,53.568,53.568,419,0
+AAUS.US,D,20251119,000000,53.63,53.7496,53.63,53.7496,293,0
+AAUS.US,D,20251124,000000,54.13,54.2293,54.109,54.2293,416,0
+AAUS.US,D,20251125,000000,54.04,54.7373,54.04,54.7373,3202,0
+AAUS.US,D,20251126,000000,54.9,55.19,54.9,55.1238,1062,0
+AAUS.US,D,20251201,000000,55.2,55.2,55.0764,55.0764,114,0
+AAUS.US,D,20251204,000000,55.35,55.3676,55.35,55.3676,517,0
+AAUS.US,D,20251208,000000,55.31,55.31,55.23,55.2495,14478,0
+AAUS.US,D,20251211,000000,55.5975,55.75,55.5975,55.6565,1138,0
+AAUS.US,D,20251212,000000,54.99,55.0807,54.99,55.0807,186,0
+AAUS.US,D,20251215,000000,55.01,55.015,55,55.015,1118,0
+AAUS.US,D,20251216,000000,54.67,54.92,54.67,54.9032,518,0
+AAUS.US,D,20251219,000000,55.07,55.1224,55.07,55.1224,1820,0
+AAUS.US,D,20251222,000000,55.36,55.4845,55.315,55.4845,1108,0
+AAUS.US,D,20251223,000000,55.33,55.535,55.3299,55.535,2382,0
+AAUS.US,D,20251226,000000,55.66,55.7407,55.66,55.7407,2139,0
+AAUS.US,D,20251229,000000,55.46,55.5376,55.455,55.5376,1538,0
+AAUS.US,D,20251230,000000,55.51,55.5201,55.4897,55.4897,699,0
+AAUS.US,D,20251231,000000,55.3,55.3,55.1055,55.1055,436,0
+AAUS.US,D,20260106,000000,55.54,55.735,55.54,55.735,163,0
+AAUS.US,D,20260107,000000,55.73,55.73,55.6371,55.6371,269,0
+AAUS.US,D,20260108,000000,55.54,55.6184,55.49,55.6184,8012,0
+AAUS.US,D,20260109,000000,55.74,55.97,55.72,55.9642,17595,0
+AAUS.US,D,20260113,000000,55.774,55.9026,55.774,55.9026,146,0
+AAUS.US,D,20260114,000000,55.32,55.5614,55.32,55.5614,5016,0
+AAUS.US,D,20260115,000000,55.72,55.73,55.6369,55.6369,208,0
+AAUS.US,D,20260116,000000,55.525,55.7475,55.525,55.6516,1550,0
+AAUS.US,D,20260120,000000,54.87,54.97,54.375,54.4509,27398,0
+AAUS.US,D,20260121,000000,54.73,55.0469,54.73,55.0469,112,0
+AAUS.US,D,20260122,000000,55.2,55.495,55.2,55.4,3459,0
+AAUS.US,D,20260123,000000,55.37,55.4438,55.37,55.4438,208,0
+AAUS.US,D,20260126,000000,55.62,55.765,55.62,55.765,9416,0
+AAUS.US,D,20260128,000000,56.05,56.05,56.03,56.0302,921,0
+AAUS.US,D,20260129,000000,55.77,55.8557,55.77,55.8557,253,0
+AAUS.US,D,20260130,000000,55.6,55.6443,55.6,55.6443,387,0
+AAUS.US,D,20260203,000000,55.67,55.67,55.23,55.4949,428,0
+AAUS.US,D,20260204,000000,55.41,55.41,54.96,55.2086,1545,0
+AAUS.US,D,20260205,000000,54.75,54.75,54.41,54.5191,4133,0
+AAUS.US,D,20260206,000000,55.25,55.5597,55.25,55.5597,611,0
+AAUS.US,D,20260209,000000,55.27,55.795,55.27,55.795,107,0
+AAUS.US,D,20260210,000000,55.79,55.79,55.5781,55.5781,1006,0
+AAUS.US,D,20260212,000000,55.53,55.53,54.69,54.7044,238,0

daily/us/nasdaq etfs/agga.us.txt

@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGGA.US,D,20250502,000000,24.89,24.93,24.89,24.905,35590,0
+AGGA.US,D,20250505,000000,24.9,24.92,24.8895,24.895,597384,0
+AGGA.US,D,20250506,000000,24.8933,24.9149,24.886,24.9149,592,0
+AGGA.US,D,20250507,000000,24.94,24.97,24.93,24.945,30012,0
+AGGA.US,D,20250508,000000,24.95,24.95,24.885,24.885,11713,0
+AGGA.US,D,20250509,000000,24.92,24.92,24.89,24.89,112832,0
+AGGA.US,D,20250512,000000,24.84,24.93,24.84,24.91,3854,0
+AGGA.US,D,20250513,000000,24.92,25.02,24.9045,24.9045,425210,0
+AGGA.US,D,20250514,000000,24.91,24.91,24.85,24.85,6290,0
+AGGA.US,D,20250515,000000,24.9,24.94,24.9,24.93,17523,0
+AGGA.US,D,20250516,000000,24.98,25.4,24.9442,24.9442,6017,0
+AGGA.US,D,20250519,000000,24.91,24.9449,24.91,24.9449,10875,0
+AGGA.US,D,20250520,000000,24.91,24.94,24.91,24.9214,6962,0
+AGGA.US,D,20250521,000000,24.88,24.89,24.81,24.81,8183,0
+AGGA.US,D,20250522,000000,24.81,25.05,24.791,24.87,244157,0
+AGGA.US,D,20250523,000000,24.88,24.89,24.851,24.89,28000,0
+AGGA.US,D,20250527,000000,24.91,24.98,24.91,24.9651,22269,0
+AGGA.US,D,20250528,000000,24.94,25.16,24.92,24.943,18402,0
+AGGA.US,D,20250529,000000,25,25.02,24.9893,24.995,5336,0
+AGGA.US,D,20250530,000000,25.01,25.04,24.99,25.0203,10095,0
+AGGA.US,D,20250602,000000,25.01,25.52,25,25.005,60910,0
+AGGA.US,D,20250603,000000,25.0328,25.0328,24.99,25.005,9032,0
+AGGA.US,D,20250604,000000,25.05,25.11,25.05,25.09,30260,0
+AGGA.US,D,20250605,000000,25.1,25.28,25.04,25.05,9932,0
+AGGA.US,D,20250606,000000,24.92,24.92,24.89,24.89,5116,0
+AGGA.US,D,20250609,000000,24.92,24.94,24.91,24.92,1792,0
+AGGA.US,D,20250610,000000,24.95,24.96,24.945,24.945,7995,0
+AGGA.US,D,20250611,000000,24.99,25.02,24.952,24.9829,10572,0
+AGGA.US,D,20250612,000000,25.03,25.05,25,25.04,23584,0
+AGGA.US,D,20250613,000000,25.02,25.02,24.984,24.99,2869,0
+AGGA.US,D,20250616,000000,25.02,25.03,24.9857,24.9857,4338,0
+AGGA.US,D,20250617,000000,25.04,25.04,24.98,25.01,1992,0
+AGGA.US,D,20250618,000000,25.04,25.06,25.025,25.025,19555,0
+AGGA.US,D,20250620,000000,25.01,25.055,25.01,25.055,4199,0
+AGGA.US,D,20250623,000000,25.08,25.12,25.07,25.11,4428,0
+AGGA.US,D,20250624,000000,25.13,25.17,25.13,25.1498,12423,0
+AGGA.US,D,20250625,000000,25.14,25.17,25.11,25.145,3881,0
+AGGA.US,D,20250626,000000,25.18,25.2,25.15,25.1913,4630,0
+AGGA.US,D,20250627,000000,25.17,25.19,25.17,25.1769,2463,0
+AGGA.US,D,20250630,000000,25.19,25.26,25.19,25.237,3183,0
+AGGA.US,D,20250701,000000,25.2332,25.25,25.2045,25.23,3121,0
+AGGA.US,D,20250702,000000,25.19,25.2399,25.19,25.23,4687,0
+AGGA.US,D,20250703,000000,25.21,25.21,25.19,25.21,30106,0
+AGGA.US,D,20250707,000000,25.2,25.2,25.16,25.16,7223,0
+AGGA.US,D,20250708,000000,25.06,25.06,25.03,25.04,10981,0
+AGGA.US,D,20250709,000000,25.1,25.26,25.06,25.105,13751,0
+AGGA.US,D,20250710,000000,25.09,25.12,25.07,25.1,8845,0
+AGGA.US,D,20250711,000000,25.078,25.08,25.04,25.065,4088,0
+AGGA.US,D,20250714,000000,25.08,25.59,25.0449,25.07,104926,0
+AGGA.US,D,20250715,000000,25.06,25.06,25.015,25.015,102254,0
+AGGA.US,D,20250716,000000,25.0237,25.2,25.0237,25.055,8462,0
+AGGA.US,D,20250717,000000,25.09,25.09,25.06,25.07,7891,0
+AGGA.US,D,20250718,000000,25.095,25.11,25.08,25.095,3368,0
+AGGA.US,D,20250721,000000,25.16,25.17,25.13,25.14,2215,0
+AGGA.US,D,20250722,000000,25.15,25.18,25.15,25.165,26355,0
+AGGA.US,D,20250723,000000,25.16,25.17,25.14,25.15,6270,0
+AGGA.US,D,20250724,000000,25.15,25.15,25.1325,25.1325,907,0
+AGGA.US,D,20250725,000000,25.16,25.18,25.15,25.17,5467,0
+AGGA.US,D,20250728,000000,25.14,25.16,25.13,25.145,1153,0
+AGGA.US,D,20250729,000000,25.13,25.21,25.13,25.195,6583,0
+AGGA.US,D,20250730,000000,25.17,25.19,25.155,25.1555,1323,0
+AGGA.US,D,20250731,000000,25.17,25.2,25.17,25.175,1209,0
+AGGA.US,D,20250801,000000,25.27,25.28,25.24,25.27,10899,0
+AGGA.US,D,20250804,000000,25.29,25.32,25.2886,25.295,2047,0
+AGGA.US,D,20250805,000000,25.27,25.32,25.26,25.29,10346,0
+AGGA.US,D,20250806,000000,25.32,25.32,25.31,25.315,2804,0
+AGGA.US,D,20250807,000000,25.23,25.23,25.16,25.1899,16320,0
+AGGA.US,D,20250808,000000,25.19,25.19,25.17,25.17,3275,0
+AGGA.US,D,20250811,000000,25.188,25.2,25.185,25.185,10802,0
+AGGA.US,D,20250812,000000,25.18,25.2,25.18,25.19,75386,0
+AGGA.US,D,20250813,000000,25.23,25.26,25.23,25.244,54853,0
+AGGA.US,D,20250814,000000,25.22,25.22,25.21,25.21,405,0
+AGGA.US,D,20250815,000000,25.204,25.22,25.1815,25.19,18810,0
+AGGA.US,D,20250818,000000,25.2,25.2,25.1703,25.185,9863,0
+AGGA.US,D,20250819,000000,25.22,25.22,25.197,25.2,16605,0
+AGGA.US,D,20250820,000000,25.21,25.23,25.205,25.205,2275,0
+AGGA.US,D,20250821,000000,25.19,25.19,25.1638,25.17,6877,0
+AGGA.US,D,20250822,000000,25.2415,25.29,25.2415,25.275,3571,0
+AGGA.US,D,20250825,000000,25.25,25.28,25.24,25.26,12475,0
+AGGA.US,D,20250826,000000,25.26,25.28,25.26,25.275,1015,0
+AGGA.US,D,20250827,000000,25.28,25.31,25.2657,25.3,8481,0
+AGGA.US,D,20250828,000000,25.32,25.32,25.2986,25.31,714,0
+AGGA.US,D,20250829,000000,25.294,25.31,25.294,25.3,1005,0
+AGGA.US,D,20250902,000000,25.26,25.27,25.25,25.26,22899,0
+AGGA.US,D,20250903,000000,25.29,25.34,25.29,25.3139,10206,0
+AGGA.US,D,20250904,000000,25.35,25.38,25.35,25.37,24854,0
+AGGA.US,D,20250905,000000,25.4589,25.46,25.41,25.4313,13249,0
+AGGA.US,D,20250908,000000,25.388,25.39,25.34,25.365,6477,0
+AGGA.US,D,20250909,000000,25.38,25.4,25.35,25.36,22861,0
+AGGA.US,D,20250910,000000,25.35,25.38,25.35,25.375,5299,0
+AGGA.US,D,20250911,000000,25.43,25.43,25.405,25.405,3347,0
+AGGA.US,D,20250912,000000,25.38,25.4,25.3703,25.395,3635,0
+AGGA.US,D,20250915,000000,25.43,25.44,25.392,25.42,7139,0
+AGGA.US,D,20250916,000000,25.44,25.45,25.41,25.4241,6036,0
+AGGA.US,D,20250917,000000,25.44,25.44,25.402,25.405,3547,0
+AGGA.US,D,20250918,000000,25.38,25.42,25.37,25.3961,4479,0
+AGGA.US,D,20250919,000000,25.39,25.42,25.35,25.3996,11470,0
+AGGA.US,D,20250922,000000,25.39,25.4,25.37,25.395,3666,0
+AGGA.US,D,20250923,000000,25.39,25.42,25.39,25.41,7201,0
+AGGA.US,D,20250924,000000,25.4,25.4,25.365,25.37,11527,0
+AGGA.US,D,20250925,000000,25.34,25.34,25.31,25.335,20927,0
+AGGA.US,D,20250926,000000,25.36,25.36,25.35,25.3542,35228,0
+AGGA.US,D,20250929,000000,25.4,25.47,25.3824,25.4,155445,0
+AGGA.US,D,20250930,000000,25.42,25.42,25.38,25.395,30610,0
+AGGA.US,D,20251001,000000,25.44,25.44,25.4299,25.4374,16783,0
+AGGA.US,D,20251002,000000,25.435,25.46,25.435,25.45,35235,0
+AGGA.US,D,20251003,000000,25.45,25.45,25.43,25.43,2162,0
+AGGA.US,D,20251006,000000,25.43,25.43,25.4108,25.415,1226,0
+AGGA.US,D,20251007,000000,25.34,25.35,25.3239,25.335,2457,0
+AGGA.US,D,20251008,000000,25.36,25.36,25.32,25.32,20436,0
+AGGA.US,D,20251009,000000,25.32,25.32,25.29,25.2934,2986,0
+AGGA.US,D,20251010,000000,25.33,25.33,25.29,25.295,1680,0
+AGGA.US,D,20251013,000000,25.29,25.36,25.29,25.345,1787,0
+AGGA.US,D,20251014,000000,25.34,25.39,25.34,25.3672,10138,0
+AGGA.US,D,20251015,000000,25.42,25.42,25.37,25.385,5004,0
+AGGA.US,D,20251016,000000,25.4,25.42,25.3835,25.405,9534,0
+AGGA.US,D,20251017,000000,25.395,25.4599,25.38,25.405,42989,0
+AGGA.US,D,20251020,000000,25.44,25.44,25.42,25.435,10246,0
+AGGA.US,D,20251021,000000,25.46,25.46,25.44,25.44,359,0
+AGGA.US,D,20251022,000000,25.44,25.45,25.42,25.435,24344,0
+AGGA.US,D,20251023,000000,25.44,25.448,25.43,25.43,1626,0
+AGGA.US,D,20251024,000000,25.46,25.47,25.44,25.465,16216,0
+AGGA.US,D,20251027,000000,25.46,25.55,25.46,25.4791,14435,0
+AGGA.US,D,20251028,000000,25.48,25.494,25.469,25.494,30785,0
+AGGA.US,D,20251029,000000,25.48,25.48,25.41,25.43,36896,0
+AGGA.US,D,20251030,000000,25.39,25.434,25.37,25.41,9526,0
+AGGA.US,D,20251031,000000,25.4196,25.42,25.37,25.41,28780,0
+AGGA.US,D,20251103,000000,25.37,25.385,25.34,25.385,4466,0
+AGGA.US,D,20251104,000000,25.38,25.4,25.37,25.381,21378,0
+AGGA.US,D,20251105,000000,25.37,25.375,25.34,25.375,8188,0
+AGGA.US,D,20251106,000000,25.39,25.3999,25.377,25.3889,4723,0
+AGGA.US,D,20251107,000000,25.272,25.31,25.272,25.295,1996,0
+AGGA.US,D,20251110,000000,25.32,25.335,25.3095,25.335,6149,0
+AGGA.US,D,20251111,000000,25.34,25.41,25.3373,25.375,4879,0
+AGGA.US,D,20251112,000000,25.3215,25.365,25.32,25.365,11974,0
+AGGA.US,D,20251113,000000,25.32,25.33,25.2901,25.32,3469,0
+AGGA.US,D,20251114,000000,25.31,25.3299,25.2946,25.305,3054,0
+AGGA.US,D,20251117,000000,25.31,25.31,25.27,25.31,22590,0
+AGGA.US,D,20251118,000000,25.28,25.31,25.2718,25.28,3257,0
+AGGA.US,D,20251119,000000,25.31,25.31,25.2701,25.28,6185,0
+AGGA.US,D,20251120,000000,25.34,25.34,25.29,25.305,10253,0
+AGGA.US,D,20251121,000000,25.35,25.351,25.32,25.351,768,0
+AGGA.US,D,20251124,000000,25.35,25.395,25.35,25.395,7533,0
+AGGA.US,D,20251125,000000,25.39,25.43,25.39,25.43,3631,0
+AGGA.US,D,20251126,000000,25.43,25.46,25.4,25.44,3011,0
+AGGA.US,D,20251128,000000,25.36,25.435,25.36,25.435,2869,0
+AGGA.US,D,20251201,000000,25.3825,25.415,25.37,25.415,4623,0
+AGGA.US,D,20251202,000000,25.4,25.4147,25.38,25.4147,8500,0
+AGGA.US,D,20251203,000000,25.42,25.4399,25.42,25.4331,4196,0
+AGGA.US,D,20251204,000000,25.412,25.4221,25.38,25.4221,2882,0
+AGGA.US,D,20251205,000000,25.31,25.329,25.28,25.295,3785,0
+AGGA.US,D,20251208,000000,25.28,25.29,25.28,25.285,57645,0
+AGGA.US,D,20251209,000000,25.28,25.29,25.25,25.29,4346,0
+AGGA.US,D,20251210,000000,25.28,25.3249,25.27,25.3249,2542,0
+AGGA.US,D,20251211,000000,25.3399,25.34,25.31,25.34,8840,0
+AGGA.US,D,20251212,000000,25.285,25.3,25.26,25.3,11234,0
+AGGA.US,D,20251215,000000,25.32,25.33,25.31,25.315,2219,0
+AGGA.US,D,20251216,000000,25.31,25.3284,25.2968,25.32,28921,0
+AGGA.US,D,20251217,000000,25.31,25.3299,25.31,25.315,2324,0
+AGGA.US,D,20251218,000000,25.36,25.36,25.32,25.35,6494,0
+AGGA.US,D,20251219,000000,25.335,25.36,25.31,25.325,10606,0
+AGGA.US,D,20251222,000000,25.33,25.33,25.3,25.32,23856,0
+AGGA.US,D,20251223,000000,25.315,25.35,25.3,25.345,12225,0
+AGGA.US,D,20251224,000000,25.345,25.38,25.345,25.37,6533,0
+AGGA.US,D,20251226,000000,25.39,25.39,25.36,25.375,4759,0
+AGGA.US,D,20251229,000000,25.3815,25.41,25.36,25.39,5185,0
+AGGA.US,D,20251230,000000,25.31,25.35,25.31,25.33,4680,0
+AGGA.US,D,20251231,000000,25.33,25.34,25.295,25.295,6487,0
+AGGA.US,D,20260102,000000,25.3,25.32,25.29,25.305,176785,0
+AGGA.US,D,20260105,000000,25.33,25.36,25.32,25.335,21759,0
+AGGA.US,D,20260106,000000,25.31,25.34,25.31,25.3366,2218,0
+AGGA.US,D,20260107,000000,25.34,25.37,25.34,25.35,5728,0
+AGGA.US,D,20260108,000000,25.32,25.35,25.31,25.33,28174,0
+AGGA.US,D,20260109,000000,25.33,25.36,25.33,25.3506,4290,0
+AGGA.US,D,20260112,000000,25.34,25.36,25.32,25.345,10727,0
+AGGA.US,D,20260113,000000,25.3694,25.37,25.33,25.355,17036,0
+AGGA.US,D,20260114,000000,25.35,25.39,25.35,25.375,4890,0
+AGGA.US,D,20260115,000000,25.38,25.39,25.35,25.365,7007,0
+AGGA.US,D,20260116,000000,25.36,25.37,25.33,25.345,5010,0
+AGGA.US,D,20260120,000000,25.29,25.33,25.29,25.3097,71668,0
+AGGA.US,D,20260121,000000,25.33,25.3496,25.32,25.3496,4371,0
+AGGA.US,D,20260122,000000,25.32,25.35,25.32,25.35,4216,0
+AGGA.US,D,20260123,000000,25.34,25.3552,25.3301,25.3552,1068,0
+AGGA.US,D,20260126,000000,25.3608,25.39,25.36,25.375,8387,0
+AGGA.US,D,20260127,000000,25.3885,25.3885,25.35,25.375,1613,0
+AGGA.US,D,20260128,000000,25.379,25.39,25.34,25.365,15753,0
+AGGA.US,D,20260129,000000,25.38,25.38,25.34,25.365,26461,0
+AGGA.US,D,20260130,000000,25.35,25.39,25.35,25.375,42383,0
+AGGA.US,D,20260202,000000,25.35,25.39,25.35,25.365,7981,0
+AGGA.US,D,20260203,000000,25.36,25.38,25.34,25.365,8762,0
+AGGA.US,D,20260204,000000,25.35,25.38,25.34,25.36,32666,0
+AGGA.US,D,20260205,000000,25.25,25.3,25.25,25.29,7581,0
+AGGA.US,D,20260206,000000,25.28,25.31,25.27,25.3,10312,0
+AGGA.US,D,20260209,000000,25.31,25.33,25.29,25.31,3198,0
+AGGA.US,D,20260210,000000,25.32,25.36,25.32,25.34,20760,0
+AGGA.US,D,20260211,000000,25.3,25.34,25.3,25.32,8053,0
+AGGA.US,D,20260212,000000,25.36,25.36,25.33,25.36,781,0
+AGGA.US,D,20260213,000000,25.41,25.67,25.39,25.4,21585,0
+AGGA.US,D,20260217,000000,25.42,25.42,25.38,25.4,19096,0
+AGGA.US,D,20260218,000000,25.38,25.419,25.38,25.419,2176,0

daily/us/nasdaq etfs/agix.us.txt

@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIX.US,D,20240723,000000,25.18,25.35,25.18,25.2669,3051,0
+AGIX.US,D,20240724,000000,25.05,25.05,23.9837,23.9837,13191,0
+AGIX.US,D,20240725,000000,24,24.19,23.78,23.905,8942,0
+AGIX.US,D,20240726,000000,24.23,24.23,23.93,24.0483,3667,0
+AGIX.US,D,20240729,000000,24.24,24.265,23.94,24.055,29244,0
+AGIX.US,D,20240730,000000,24.29,24.29,23.39,23.4636,44664,0
+AGIX.US,D,20240731,000000,24.19,24.3898,24.19,24.3898,3445,0
+AGIX.US,D,20240801,000000,24.5,24.6205,23.3772,23.558,14640,0
+AGIX.US,D,20240802,000000,23.01,23.1,22.5,22.7737,13351,0
+AGIX.US,D,20240805,000000,22.1,22.11,21.82,22.0545,13365,0
+AGIX.US,D,20240806,000000,22.61,22.63,22.4206,22.4206,430,0
+AGIX.US,D,20240807,000000,23.04,23.04,22.158,22.158,813,0
+AGIX.US,D,20240808,000000,22.835,22.9692,22.835,22.9692,403,0
+AGIX.US,D,20240809,000000,23.24,23.24,23.1927,23.1927,294,0
+AGIX.US,D,20240812,000000,23.41,23.41,23.195,23.2066,1770,0
+AGIX.US,D,20240813,000000,23.6301,23.9362,23.6301,23.9362,4272,0
+AGIX.US,D,20240814,000000,24,24.08,23.88,24.0716,1136,0
+AGIX.US,D,20240815,000000,24.555,24.75,24.55,24.7475,7276,0
+AGIX.US,D,20240816,000000,24.74,24.81,24.71,24.8044,1653,0
+AGIX.US,D,20240819,000000,24.86,25.1338,24.71,25.1338,1829,0
+AGIX.US,D,20240820,000000,25.2,25.3,25.11,25.125,2089,0
+AGIX.US,D,20240821,000000,25.13,25.24,25.12,25.2258,2907,0
+AGIX.US,D,20240822,000000,25.23,25.23,24.6059,24.6059,4832,0
+AGIX.US,D,20240823,000000,25,25,24.72,24.97,574,0
+AGIX.US,D,20240826,000000,25,25,24.58,24.6173,609,0
+AGIX.US,D,20240827,000000,24.58,24.635,24.58,24.6347,297,0
+AGIX.US,D,20240828,000000,24.19,24.3124,24.19,24.3124,1247,0
+AGIX.US,D,20240829,000000,24.39,24.7,24.2501,24.2501,2300,0
+AGIX.US,D,20240830,000000,24.47,24.565,24.355,24.565,545,0
+AGIX.US,D,20240903,000000,24.48,24.48,23.5279,23.5279,1827,0
+AGIX.US,D,20240904,000000,23.4363,23.4363,23.4363,23.4363,226,0
+AGIX.US,D,20240905,000000,23.52,23.61,23.5,23.5024,654,0
+AGIX.US,D,20240906,000000,23.5,23.5,22.7943,22.7943,1021,0
+AGIX.US,D,20240909,000000,23.16,23.2206,23.06,23.2206,1197,0
+AGIX.US,D,20240910,000000,23.38,23.5534,23.38,23.5534,276,0
+AGIX.US,D,20240911,000000,23.58,24.26,23.58,24.2548,1030,0
+AGIX.US,D,20240912,000000,24.5325,24.5325,24.5325,24.5325,190,0
+AGIX.US,D,20240913,000000,24.58,24.65,24.58,24.6284,337,0
+AGIX.US,D,20240916,000000,24.63,24.63,24.3413,24.5362,3444,0
+AGIX.US,D,20240917,000000,24.67,24.67,24.42,24.4833,3622,0
+AGIX.US,D,20240918,000000,24.3917,24.3978,24.3917,24.3978,993,0
+AGIX.US,D,20240919,000000,24.9,25.19,24.9,25.09,5207,0
+AGIX.US,D,20240920,000000,25.0745,25.0745,25.0745,25.0745,168,0
+AGIX.US,D,20240923,000000,25.1,25.1973,25.1,25.1973,4895,0
+AGIX.US,D,20240924,000000,25.09,25.37,25.04,25.3466,2744,0
+AGIX.US,D,20240925,000000,25.48,25.48,25.41,25.4208,5059,0
+AGIX.US,D,20240926,000000,25.73,25.73,25.435,25.629,2554,0
+AGIX.US,D,20240927,000000,25.71,25.71,25.3798,25.3798,4669,0
+AGIX.US,D,20240930,000000,25.31,25.4028,25.24,25.4028,3125,0
+AGIX.US,D,20241001,000000,25.2,25.2,24.7999,24.8916,3916,0
+AGIX.US,D,20241002,000000,24.98,25.1199,24.98,25.085,4865,0
+AGIX.US,D,20241003,000000,25.17,25.17,25.03,25.1023,595,0
+AGIX.US,D,20241004,000000,25.5,25.5451,25.23,25.5451,1223,0
+AGIX.US,D,20241007,000000,25.47,25.53,25.3271,25.345,5484,0
+AGIX.US,D,20241008,000000,25.69,25.7494,25.68,25.7494,762,0
+AGIX.US,D,20241009,000000,25.92,26.092,25.92,26.092,1939,0
+AGIX.US,D,20241010,000000,26.14,26.31,26.14,26.2624,927,0
+AGIX.US,D,20241011,000000,26.26,26.3645,26.26,26.345,3380,0
+AGIX.US,D,20241014,000000,26.7,26.7,26.49,26.595,550,0
+AGIX.US,D,20241015,000000,26.59,26.59,25.86,26.0659,3006,0
+AGIX.US,D,20241016,000000,26.16,26.16,25.97,26.0692,4593,0
+AGIX.US,D,20241017,000000,26.37,26.44,26.2673,26.2673,1521,0
+AGIX.US,D,20241018,000000,26.2853,26.2853,26.2853,26.2853,23,0
+AGIX.US,D,20241021,000000,26.41,26.41,26.22,26.3466,461,0
+AGIX.US,D,20241022,000000,26.26,26.33,26.21,26.308,974,0
+AGIX.US,D,20241023,000000,26.2,26.2,25.77,25.8044,1853,0
+AGIX.US,D,20241024,000000,26.14,26.16,26.07,26.16,816,0
+AGIX.US,D,20241025,000000,26.6,26.61,26.41,26.41,3766,0
+AGIX.US,D,20241028,000000,26.61,26.61,26.415,26.415,11308,0
+AGIX.US,D,20241029,000000,26.42,26.72,26.4,26.72,10789,0
+AGIX.US,D,20241030,000000,26.69,26.77,26.4711,26.4711,4807,0
+AGIX.US,D,20241031,000000,25.89,25.89,25.77,25.79,729,0
+AGIX.US,D,20241101,000000,25.892,26.1,25.892,25.9802,920,0
+AGIX.US,D,20241104,000000,25.9,26.03,25.85,25.89,8457,0
+AGIX.US,D,20241105,000000,26.23,26.58,26.23,26.45,5304,0
+AGIX.US,D,20241106,000000,27.16,27.335,27.16,27.31,562,0
+AGIX.US,D,20241107,000000,27.32,27.93,27.32,27.87,2026,0
+AGIX.US,D,20241108,000000,27.87,27.9,27.73,27.9,6114,0
+AGIX.US,D,20241111,000000,27.99,28,27.7928,28,7920,0
+AGIX.US,D,20241112,000000,27.96,28.06,27.85,27.93,3141,0
+AGIX.US,D,20241113,000000,27.98,28.289,27.98,28.03,24689,0
+AGIX.US,D,20241114,000000,28.09,28.09,27.78,27.78,2586,0
+AGIX.US,D,20241115,000000,28.12,28.12,26.985,27.14,2386,0
+AGIX.US,D,20241118,000000,27.21,27.29,27.04,27.12,2696,0
+AGIX.US,D,20241119,000000,27.15,27.61,27.13,27.61,1250,0
+AGIX.US,D,20241120,000000,27.61,27.61,27.195,27.56,1531,0
+AGIX.US,D,20241121,000000,27.85,28.11,27.7893,28.1,1644,0
+AGIX.US,D,20241122,000000,28.23,28.3,28.19,28.3,6863,0
+AGIX.US,D,20241125,000000,28.66,28.72,28.26,28.33,7764,0
+AGIX.US,D,20241126,000000,28.43,28.48,28.4,28.4651,4121,0
+AGIX.US,D,20241127,000000,28.14,28.18,27.9429,28.0206,6321,0
+AGIX.US,D,20241129,000000,28.07,28.255,28.07,28.23,705,0
+AGIX.US,D,20241202,000000,28.27,28.71,28.27,28.63,15334,0
+AGIX.US,D,20241203,000000,28.63,28.89,28.53,28.89,5429,0
+AGIX.US,D,20241204,000000,29.48,29.9,29.455,29.9,9076,0
+AGIX.US,D,20241205,000000,29.91,29.99,29.845,29.87,7374,0
+AGIX.US,D,20241206,000000,29.96,30.15,29.96,30.13,2895,0
+AGIX.US,D,20241209,000000,30.23,30.23,29.65,29.81,30156,0
+AGIX.US,D,20241210,000000,29.81,29.9398,29.25,29.39,8155,0
+AGIX.US,D,20241211,000000,29.54,29.9925,29.54,29.99,6620,0
+AGIX.US,D,20241212,000000,29.85,29.95,29.79,29.79,4333,0
+AGIX.US,D,20241213,000000,30.06,30.06,29.66,29.85,8951,0
+AGIX.US,D,20241216,000000,30.01,30.37,30,30.36,12987,0
+AGIX.US,D,20241217,000000,30.25,30.25,29.96,30.09,12409,0
+AGIX.US,D,20241218,000000,30.11,30.15,28.81,28.87,39095,0
+AGIX.US,D,20241219,000000,29.22,29.27,28.81,28.87,8753,0
+AGIX.US,D,20241220,000000,28.71,29.41,28.54,29.16,4011,0
+AGIX.US,D,20241223,000000,29.26,29.26,28.97,29.21,26221,0
+AGIX.US,D,20241224,000000,29.4995,29.64,29.48,29.64,2101,0
+AGIX.US,D,20241226,000000,29.64,29.64,29.3467,29.57,3450,0
+AGIX.US,D,20241227,000000,29.51,29.51,28.865,29.13,8069,0
+AGIX.US,D,20241230,000000,28.75,28.84,28.34,28.71,13288,0
+AGIX.US,D,20241231,000000,29.01,29.01,28.4,28.43,4752,0
+AGIX.US,D,20250102,000000,28.62,28.76,28.2,28.4,17592,0
+AGIX.US,D,20250103,000000,28.68,29.09,28.6697,29.09,10548,0
+AGIX.US,D,20250106,000000,29.58,29.74,29.32,29.57,15119,0
+AGIX.US,D,20250107,000000,29.59,29.59,28.83,28.88,12499,0
+AGIX.US,D,20250108,000000,28.85,28.97,28.6495,28.85,8880,0
+AGIX.US,D,20250110,000000,28.56,28.64,28.215,28.55,11539,0
+AGIX.US,D,20250113,000000,28.05,28.24,27.9,28.24,8844,0
+AGIX.US,D,20250114,000000,28.42,28.63,28.23,28.34,6881,0
+AGIX.US,D,20250115,000000,29.09,29.12,28.79,29.08,48687,0
+AGIX.US,D,20250116,000000,29.24,29.45,29.1,29.45,7775,0
+AGIX.US,D,20250117,000000,29.59,29.62,29.35,29.5,5904,0
+AGIX.US,D,20250121,000000,29.76,30.12,29.4863,30.12,11025,0
+AGIX.US,D,20250122,000000,30.22,30.549,30.185,30.45,11680,0
+AGIX.US,D,20250123,000000,30.33,30.48,30.11,30.48,14666,0
+AGIX.US,D,20250124,000000,30.55,30.67,30.322,30.345,28991,0
+AGIX.US,D,20250127,000000,29.02,29.7195,28.84,29.25,94993,0
+AGIX.US,D,20250128,000000,30.21,30.27,29.185,30.27,7238,0
+AGIX.US,D,20250129,000000,30.29,30.29,29.85,30.07,3997,0
+AGIX.US,D,20250130,000000,30.07,30.1295,29.76,30.01,3409,0
+AGIX.US,D,20250131,000000,30.28,30.28,30.04,30.1,1174,0
+AGIX.US,D,20250203,000000,29.44,29.97,29.27,29.79,40935,0
+AGIX.US,D,20250204,000000,29.99,30.39,29.99,30.39,4289,0
+AGIX.US,D,20250205,000000,30.28,30.65,30.28,30.65,3611,0
+AGIX.US,D,20250206,000000,30.8,31,30.42,30.62,49849,0
+AGIX.US,D,20250207,000000,30.68,30.948,30.4329,30.5,15808,0
+AGIX.US,D,20250210,000000,30.63,31.06,30.63,31.05,20903,0
+AGIX.US,D,20250211,000000,30.76,30.93,30.62,30.82,14810,0
+AGIX.US,D,20250212,000000,30.38,30.8792,30.38,30.85,6942,0
+AGIX.US,D,20250213,000000,30.95,31.31,30.71,31.3,9240,0
+AGIX.US,D,20250214,000000,31.31,31.6,31,31.3,12779,0
+AGIX.US,D,20250218,000000,31.49,31.51,31.31,31.51,19879,0
+AGIX.US,D,20250219,000000,31.3,31.65,31.09,31.21,24567,0
+AGIX.US,D,20250220,000000,31,31,30.255,30.63,13203,0
+AGIX.US,D,20250221,000000,30.69,30.69,29.66,29.67,13201,0
+AGIX.US,D,20250224,000000,29.71,29.71,28.83,29.06,21087,0
+AGIX.US,D,20250225,000000,29,29,28.1407,28.47,51559,0
+AGIX.US,D,20250226,000000,28.79,29.19,28.73,28.84,11908,0
+AGIX.US,D,20250227,000000,29.13,29.17,27.84,27.85,27158,0
+AGIX.US,D,20250228,000000,27.719,28.15,27.5,28.15,44369,0
+AGIX.US,D,20250303,000000,28.21,28.47,27.01,27.1002,66400,0
+AGIX.US,D,20250304,000000,26.94,27.58,26.3,27.17,32210,0
+AGIX.US,D,20250305,000000,27.33,27.75,27.0189,27.71,34397,0
+AGIX.US,D,20250306,000000,27,27.2613,26.3,26.3,11580,0
+AGIX.US,D,20250307,000000,26.31,26.505,25.6595,26.3563,14656,0
+AGIX.US,D,20250310,000000,25.75,25.75,24.85,24.96,31225,0
+AGIX.US,D,20250311,000000,24.99,25.61,24.9,25.35,37319,0
+AGIX.US,D,20250312,000000,25.83,26.05,25.605,25.88,11031,0
+AGIX.US,D,20250313,000000,25.75,25.75,25,25.02,7837,0
+AGIX.US,D,20250314,000000,25.46,25.83,25.46,25.8193,5630,0
+AGIX.US,D,20250317,000000,25.82,26.15,25.82,25.9968,5250,0
+AGIX.US,D,20250318,000000,26,26,25.18,25.4,76699,0
+AGIX.US,D,20250319,000000,25.56,26.03,25.56,25.8956,5054,0
+AGIX.US,D,20250320,000000,25.75,26.14,25.65,25.83,8303,0
+AGIX.US,D,20250321,000000,25.38,26.0359,25.38,26.0145,6753,0
+AGIX.US,D,20250324,000000,26.31,26.85,26.31,26.85,4492,0
+AGIX.US,D,20250325,000000,26.93,27,26.86,27,7867,0
+AGIX.US,D,20250326,000000,26.9,26.9,26.02,26.02,8055,0
+AGIX.US,D,20250327,000000,25.84,25.98,25.7,25.82,3788,0
+AGIX.US,D,20250328,000000,25.57,25.57,24.85,24.9145,10238,0
+AGIX.US,D,20250331,000000,24.52,24.57,23.9293,24.53,15624,0
+AGIX.US,D,20250401,000000,24.53,25.03,24.45,25.03,3131,0
+AGIX.US,D,20250402,000000,25.02,25.545,24.68,25.41,16682,0
+AGIX.US,D,20250403,000000,24.75,24.75,23.15,23.3921,47542,0
+AGIX.US,D,20250404,000000,22.55,22.59,21.75,22.11,49196,0
+AGIX.US,D,20250407,000000,21.54,22.69,20.815,22.18,30203,0
+AGIX.US,D,20250408,000000,23,23.52,21.5,21.59,28777,0
+AGIX.US,D,20250409,000000,21.96,24.41,21.9,24.17,9305,0
+AGIX.US,D,20250410,000000,24.09,24.09,22.9,23.5,6834,0
+AGIX.US,D,20250411,000000,23.63,23.97,23.26,23.97,15724,0
+AGIX.US,D,20250414,000000,24.3,24.33,23.68,23.93,13174,0
+AGIX.US,D,20250415,000000,24.05,24.05,23.8,23.9445,6620,0
+AGIX.US,D,20250416,000000,23.6,23.69,23.09,23.46,3679,0
+AGIX.US,D,20250417,000000,23.31,23.35,23.1417,23.2123,6496,0
+AGIX.US,D,20250421,000000,23.17,23.17,22.35,22.62,11171,0
+AGIX.US,D,20250422,000000,22.7512,23.14,22.7512,22.8947,4229,0
+AGIX.US,D,20250423,000000,24.26,24.45,23.96,24.1,6013,0
+AGIX.US,D,20250424,000000,24.7307,25.14,24.7307,25.14,3761,0
+AGIX.US,D,20250425,000000,25.2935,25.53,25.2034,25.4932,2781,0
+AGIX.US,D,20250428,000000,25.5804,25.6971,25.25,25.5931,5722,0
+AGIX.US,D,20250429,000000,25.62,25.7698,25.62,25.75,1073,0
+AGIX.US,D,20250430,000000,25.44,25.64,24.95,25.64,20114,0
+AGIX.US,D,20250501,000000,26,26.34,25.9,25.97,4156,0
+AGIX.US,D,20250502,000000,26.37,26.8988,26.37,26.743,20205,0
+AGIX.US,D,20250505,000000,26.6391,26.87,26.6391,26.72,3884,0
+AGIX.US,D,20250506,000000,26.16,26.47,26.16,26.39,7494,0
+AGIX.US,D,20250507,000000,26.38,26.6002,26.35,26.35,1569,0
+AGIX.US,D,20250508,000000,26.99,27.23,26.88,27.1,7295,0
+AGIX.US,D,20250509,000000,27.235,27.235,26.7714,26.9895,3456,0
+AGIX.US,D,20250512,000000,28.65,28.65,28.02,28.405,9626,0
+AGIX.US,D,20250513,000000,28.72,29.1,28.49,29.03,8380,0
+AGIX.US,D,20250514,000000,29.41,29.55,29.17,29.47,8391,0
+AGIX.US,D,20250515,000000,29.15,29.29,29.1,29.21,8826,0
+AGIX.US,D,20250516,000000,29.34,29.3699,29.145,29.3054,9499,0
+AGIX.US,D,20250519,000000,28.67,29.21,28.67,29.21,8618,0
+AGIX.US,D,20250520,000000,29.21,29.26,28.97,29.19,25491,0
+AGIX.US,D,20250521,000000,28.9,29.06,28.6,28.71,8648,0
+AGIX.US,D,20250522,000000,29.0799,29.1,28.83,28.83,12233,0
+AGIX.US,D,20250523,000000,28.38,28.735,28.12,28.5,14621,0
+AGIX.US,D,20250527,000000,28.96,29.3599,28.96,29.27,10269,0
+AGIX.US,D,20250528,000000,29.27,29.33,29.05,29.05,21624,0
+AGIX.US,D,20250529,000000,29.06,29.15,28.72,28.72,24434,0
+AGIX.US,D,20250530,000000,28.72,28.97,28.44,28.97,6692,0
+AGIX.US,D,20250602,000000,29.02,29.34,28.72,29.34,3058,0
+AGIX.US,D,20250603,000000,29.4,29.6299,29.28,29.5656,53376,0
+AGIX.US,D,20250604,000000,29.7,29.82,29.55,29.8,5940,0
+AGIX.US,D,20250605,000000,29.8,30.44,29.8,29.87,14323,0
+AGIX.US,D,20250606,000000,29.87,30.38,29.87,30.32,9916,0
+AGIX.US,D,20250609,000000,30.39,30.55,30.28,30.45,12097,0
+AGIX.US,D,20250610,000000,30.46,30.49,30.2829,30.475,16941,0
+AGIX.US,D,20250611,000000,30.5099,30.73,30.432,30.445,15530,0
+AGIX.US,D,20250612,000000,30.45,30.6,30.37,30.48,10532,0
+AGIX.US,D,20250613,000000,30.2,30.38,29.97,30.02,9301,0
+AGIX.US,D,20250616,000000,30.39,30.58,30.3343,30.55,16815,0
+AGIX.US,D,20250617,000000,30.44,30.5,30.2158,30.3,8292,0
+AGIX.US,D,20250618,000000,30.41,30.5,30.2146,30.3151,4761,0
+AGIX.US,D,20250620,000000,30.32,30.395,29.98,30,6943,0
+AGIX.US,D,20250623,000000,29.75,30.31,29.75,30.24,4056,0
+AGIX.US,D,20250624,000000,31.03,31.49,30.74,30.94,15108,0
+AGIX.US,D,20250625,000000,31.02,31.28,30.78,30.78,3883,0
+AGIX.US,D,20250626,000000,31.05,31.47,30.878,31.47,30306,0
+AGIX.US,D,20250627,000000,31.49,31.6899,31.06,31.65,68519,0
+AGIX.US,D,20250630,000000,31.73,31.88,31.6,31.715,20492,0
+AGIX.US,D,20250701,000000,31.65,31.65,30.68,31.02,22969,0
+AGIX.US,D,20250702,000000,31.02,31.2685,30.805,31.26,11024,0
+AGIX.US,D,20250703,000000,31.26,31.87,31.26,31.54,25446,0
+AGIX.US,D,20250707,000000,31.51,31.7,31.09,31.44,5902,0
+AGIX.US,D,20250708,000000,31.36,31.47,31.21,31.28,5917,0
+AGIX.US,D,20250709,000000,31.3801,31.7081,31.3,31.68,7529,0
+AGIX.US,D,20250710,000000,31.67,31.67,31.08,31.38,7250,0
+AGIX.US,D,20250711,000000,31.09,31.235,30.898,30.92,25802,0
+AGIX.US,D,20250714,000000,30.86,31.55,30.86,31.55,17712,0
+AGIX.US,D,20250715,000000,31.69,31.7969,31.64,31.79,9869,0
+AGIX.US,D,20250716,000000,31.89,31.89,31.1,31.7712,13646,0
+AGIX.US,D,20250717,000000,31.77,31.99,31.67,31.955,3577,0
+AGIX.US,D,20250718,000000,32.11,32.16,31.93,32.1195,26256,0
+AGIX.US,D,20250721,000000,32.42,32.4983,32.21,32.26,34357,0
+AGIX.US,D,20250722,000000,32.13,32.16,31.47,31.9749,25703,0
+AGIX.US,D,20250723,000000,32.01,32.35,31.902,32.2638,20318,0
+AGIX.US,D,20250724,000000,32.3,32.43,32.03,32.28,31412,0
+AGIX.US,D,20250725,000000,32.23,32.77,32.23,32.4682,74508,0
+AGIX.US,D,20250728,000000,32.61,32.7346,32.38,32.7346,21667,0
+AGIX.US,D,20250729,000000,32.73,32.73,32.29,32.6053,19956,0
+AGIX.US,D,20250730,000000,32.61,32.7499,32.318,32.4162,23034,0
+AGIX.US,D,20250731,000000,33.07,33.07,32.42,32.4595,34535,0
+AGIX.US,D,20250801,000000,32,32,31.28,31.3901,32559,0
+AGIX.US,D,20250804,000000,31.7,32.15,31.7,32.0227,37063,0
+AGIX.US,D,20250805,000000,32.18,32.3,31.8,31.9531,16228,0
+AGIX.US,D,20250806,000000,32.15,32.71,32.15,32.7002,183919,0
+AGIX.US,D,20250807,000000,33.42,33.55,32.5012,32.8174,38919,0
+AGIX.US,D,20250808,000000,32.96,33.19,32.6501,32.8585,36215,0
+AGIX.US,D,20250811,000000,32.75,33.1288,32.6492,32.6583,24606,0
+AGIX.US,D,20250812,000000,32.9,33.15,32.61,33.1406,11180,0
+AGIX.US,D,20250813,000000,33.23,33.23,32.8601,32.99,51407,0
+AGIX.US,D,20250814,000000,32.98,32.98,32.66,32.76,16235,0
+AGIX.US,D,20250815,000000,32.81,32.92,32.76,32.87,40244,0
+AGIX.US,D,20250818,000000,32.9,33.14,32.8,33.105,8299,0
+AGIX.US,D,20250819,000000,33.11,33.11,32.25,32.2553,27002,0
+AGIX.US,D,20250820,000000,32.5,32.61,31.75,32.4901,20096,0
+AGIX.US,D,20250821,000000,32.49,32.49,32.28,32.3808,11052,0
+AGIX.US,D,20250822,000000,32.41,33.24,32.14,33.01,19784,0
+AGIX.US,D,20250825,000000,33,33.13,32.84,32.9549,13202,0
+AGIX.US,D,20250826,000000,33,33.08,32.8515,32.895,10536,0
+AGIX.US,D,20250827,000000,33.16,33.4,33.16,33.3675,3745,0
+AGIX.US,D,20250828,000000,33.63,34.3499,33.61,34.2667,25569,0
+AGIX.US,D,20250829,000000,34.16,34.16,33.5,33.6109,14220,0
+AGIX.US,D,20250902,000000,33.25,33.35,32.55,33.2772,53016,0
+AGIX.US,D,20250903,000000,33.65,33.79,33.54,33.682,9118,0
+AGIX.US,D,20250904,000000,33.63,33.84,33.36,33.8346,12141,0
+AGIX.US,D,20250905,000000,34.221,34.36,33.82,34.1948,23473,0
+AGIX.US,D,20250908,000000,34.23,34.72,34.23,34.6413,23789,0
+AGIX.US,D,20250909,000000,35.19,35.2263,34.859,35.2263,40278,0
+AGIX.US,D,20250910,000000,35.79,35.93,35.43,35.59,18704,0
+AGIX.US,D,20250911,000000,35.88,35.98,35.71,35.785,86307,0
+AGIX.US,D,20250912,000000,35.95,35.95,35.66,35.7323,25243,0
+AGIX.US,D,20250915,000000,35.73,36.33,35.73,36.3,31977,0
+AGIX.US,D,20250916,000000,36.41,36.41,36.16,36.26,28627,0
+AGIX.US,D,20250917,000000,36.16,36.425,35.7999,36.28,16006,0
+AGIX.US,D,20250918,000000,36.45,36.8185,36.45,36.69,22952,0
+AGIX.US,D,20250919,000000,36.8,37.77,36.77,37.4298,581565,0
+AGIX.US,D,20250922,000000,37.43,37.7,37.1,37.67,54379,0
+AGIX.US,D,20250923,000000,37.6,37.84,36.75,36.83,41575,0
+AGIX.US,D,20250924,000000,37.1,37.1,36.31,36.57,27256,0
+AGIX.US,D,20250925,000000,36.31,36.38,35.69,36.193,31042,0
+AGIX.US,D,20250926,000000,36.22,36.33,35.99,36.305,28449,0
+AGIX.US,D,20250929,000000,36.69,36.911,36.645,36.685,24235,0
+AGIX.US,D,20250930,000000,36.53,36.7024,36.37,36.68,22746,0
+AGIX.US,D,20251001,000000,36.51,37.035,36.51,36.99,20762,0
+AGIX.US,D,20251002,000000,37.44,37.4988,37.127,37.45,42126,0
+AGIX.US,D,20251003,000000,37.69,37.69,37.01,37.26,55111,0
+AGIX.US,D,20251006,000000,37.6,38.12,37.6,37.7206,35469,0
+AGIX.US,D,20251007,000000,38.01,38.01,36.86,37.29,47563,0
+AGIX.US,D,20251008,000000,37.53,38.29,37.53,38.27,45624,0
+AGIX.US,D,20251009,000000,38.27,38.58,38.11,38.56,46121,0
+AGIX.US,D,20251010,000000,38.69,38.76,37.077,37.15,48619,0
+AGIX.US,D,20251013,000000,37.96,38.04,37.55,38.02,36490,0
+AGIX.US,D,20251014,000000,37.68,37.73,36.9038,37.37,19582,0
+AGIX.US,D,20251015,000000,37.86,38,37.42,37.6816,36175,0
+AGIX.US,D,20251016,000000,38.14,38.24,37.41,37.6009,46853,0
+AGIX.US,D,20251017,000000,37.31,37.525,37,37.49,21149,0
+AGIX.US,D,20251020,000000,37.6,37.9393,37.6,37.8546,29275,0
+AGIX.US,D,20251021,000000,37.8,37.9674,37.55,37.8382,17762,0
+AGIX.US,D,20251022,000000,37.84,37.84,36.9006,37.2494,15816,0
+AGIX.US,D,20251023,000000,37.08,37.86,37.08,37.825,43389,0
+AGIX.US,D,20251024,000000,38.41,38.59,38.37,38.4182,21986,0
+AGIX.US,D,20251027,000000,39.04,39.23,38.8,39.225,75459,0
+AGIX.US,D,20251028,000000,39.4,39.425,39.09,39.1584,44529,0
+AGIX.US,D,20251029,000000,39.16,39.45,39,39.43,42754,0
+AGIX.US,D,20251030,000000,39.16,39.2129,38.6,38.695,15927,0
+AGIX.US,D,20251031,000000,39.29,39.53,39,39.435,23228,0
+AGIX.US,D,20251103,000000,39.96,40.01,39.2339,39.4328,28459,0
+AGIX.US,D,20251104,000000,38.13,38.83,37.97,38.03,79080,0
+AGIX.US,D,20251105,000000,38.14,38.41,37.81,38.29,43934,0
+AGIX.US,D,20251106,000000,38.29,38.29,37.065,37.204,24943,0
+AGIX.US,D,20251107,000000,37.15,37.1547,36.2176,37.1547,45735,0
+AGIX.US,D,20251110,000000,37.9,38.15,37.57,38.068,40382,0
+AGIX.US,D,20251111,000000,38.06,38.06,37.45,37.65,58363,0
+AGIX.US,D,20251112,000000,37.91,37.91,37.07,37.1496,32137,0
+AGIX.US,D,20251113,000000,37.15,37.15,35.8846,36.0302,32337,0
+AGIX.US,D,20251114,000000,35.66,36.44,35.18,36.0259,37456,0
+AGIX.US,D,20251117,000000,36.03,36.23,35.19,35.4939,32147,0
+AGIX.US,D,20251118,000000,35,35.4399,34.6113,35.17,38387,0
+AGIX.US,D,20251119,000000,35.22,35.6,34.93,35.2385,80042,0
+AGIX.US,D,20251120,000000,35.65,36.1,34.0944,34.0944,51211,0
+AGIX.US,D,20251121,000000,34.15,34.37,33.2,33.99,108734,0
+AGIX.US,D,20251124,000000,34.43,35.0676,34.43,35.0676,22891,0
+AGIX.US,D,20251125,000000,34.84,35.37,34.37,35.3292,20255,0
+AGIX.US,D,20251126,000000,35.72,35.75,35.43,35.6025,16481,0
+AGIX.US,D,20251128,000000,35.85,36.08,35.744,36.0291,20159,0
+AGIX.US,D,20251201,000000,35.79,36.16,35.35,35.9553,53043,0
+AGIX.US,D,20251202,000000,36.48,36.75,36.2808,36.3122,25551,0
+AGIX.US,D,20251203,000000,36.31,36.4,35.86,36.3663,17220,0
+AGIX.US,D,20251204,000000,36.77,36.77,36.426,36.7023,10102,0
+AGIX.US,D,20251205,000000,36.96,37.29,36.85,37.1446,12603,0
+AGIX.US,D,20251208,000000,37.27,37.43,37.15,37.3154,26837,0
+AGIX.US,D,20251209,000000,37.15,37.4599,37.03,37.395,11677,0
+AGIX.US,D,20251210,000000,37.42,37.6498,37.12,37.5402,27832,0
+AGIX.US,D,20251211,000000,37.36,37.46,36.85,37.3197,51154,0
+AGIX.US,D,20251212,000000,37.05,37.18,36.04,36.2713,31778,0
+AGIX.US,D,20251215,000000,36.53,36.53,35.73,35.7503,29062,0
+AGIX.US,D,20251216,000000,35.93,36.33,35.9101,36.2782,10721,0
+AGIX.US,D,20251217,000000,36.25,36.5,35.54,35.5551,26960,0
+AGIX.US,D,20251218,000000,36.06,36.38,36.035,36.0977,11490,0
+AGIX.US,D,20251219,000000,36.39,36.8185,36.39,36.7223,7047,0
+AGIX.US,D,20251222,000000,37.48,37.48,36.83,36.9112,25619,0
+AGIX.US,D,20251223,000000,36.805,36.83,36.4513,36.8078,21690,0
+AGIX.US,D,20251224,000000,36.81,36.87,36.68,36.8537,14166,0
+AGIX.US,D,20251226,000000,36.85,36.89,36.53,36.8336,30969,0
+AGIX.US,D,20251229,000000,36.51,36.8,36.51,36.72,26516,0
+AGIX.US,D,20251230,000000,36.63,36.85,36.5916,36.6586,35940,0
+AGIX.US,D,20251231,000000,36.58,36.58,36.3037,36.3037,19308,0
+AGIX.US,D,20260102,000000,36.52,36.8,36.03,36.2464,26458,0
+AGIX.US,D,20260105,000000,36.58,36.886,36.58,36.6532,23283,0
+AGIX.US,D,20260106,000000,36.76,36.97,36.4768,36.9254,30102,0
+AGIX.US,D,20260107,000000,36.91,37.4885,36.88,37.2563,362035,0
+AGIX.US,D,20260108,000000,37.37,37.37,36.79,37.03,47450,0
+AGIX.US,D,20260109,000000,37.05,37.2519,36.8,37.07,35138,0
+AGIX.US,D,20260112,000000,36.68,37.45,36.68,37.3,56219,0
+AGIX.US,D,20260113,000000,37.36,37.4099,36.875,37.063,54790,0
+AGIX.US,D,20260114,000000,37.02,37.02,36.14,36.3694,48022,0
+AGIX.US,D,20260115,000000,36.84,36.8499,36.32,36.4124,30717,0
+AGIX.US,D,20260116,000000,36.54,36.71,36.33,36.3697,18425,0
+AGIX.US,D,20260120,000000,35.94,35.94,35.26,35.2819,53444,0
+AGIX.US,D,20260121,000000,35.54,35.77,35.15,35.571,131386,0
+AGIX.US,D,20260122,000000,36.08,36.2,35.775,36.17,56449,0
+AGIX.US,D,20260123,000000,36.17,36.46,35.8709,36.3003,68123,0
+AGIX.US,D,20260126,000000,36.39,36.79,36.31,36.76,34756,0
+AGIX.US,D,20260127,000000,37.33,37.33,36.7,36.99,510716,0
+AGIX.US,D,20260128,000000,37.8,37.8,36.8,37.11,86433,0
+AGIX.US,D,20260129,000000,36.95,36.9781,35.3695,36.25,95028,0
+AGIX.US,D,20260130,000000,35.87,36.0499,35.23,35.385,64787,0
+AGIX.US,D,20260202,000000,35,35.72,34.99,35.34,83668,0
+AGIX.US,D,20260203,000000,35.96,35.96,33.9098,34.35,503924,0
+AGIX.US,D,20260204,000000,34.36,34.36,32.81,33.3175,95417,0
+AGIX.US,D,20260205,000000,32.98,33.4999,32.16,32.325,114444,0
+AGIX.US,D,20260206,000000,33,33.9999,32.93,33.99,117408,0
+AGIX.US,D,20260209,000000,34.03,35.19,33.845,35.14,153994,0
+AGIX.US,D,20260210,000000,35.16,35.4,34.918,35.04,66660,0
+AGIX.US,D,20260211,000000,35.42,35.42,34.1301,34.54,58036,0
+AGIX.US,D,20260212,000000,34.8,35.03,33.63,33.985,120210,0
+AGIX.US,D,20260213,000000,34.05,34.77,33.65,34.23,96567,0
+AGIX.US,D,20260217,000000,34.23,34.2813,33.4,34.15,104446,0
+AGIX.US,D,20260218,000000,34.5,34.5,33.93,34.5,108774,0

daily/us/nasdaq etfs/avgx.us.txt

@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGX.US,D,20240823,000000,19.5067,20.3799,19.219,19.8831,36604.353007788,0
+AVGX.US,D,20240826,000000,19.7746,19.7746,18.1077,18.2343,59611.709225244,0
+AVGX.US,D,20240827,000000,17.8597,18.7924,17.6229,18.6832,19556.454356208,0
+AVGX.US,D,20240828,000000,18.6838,18.6838,17.5819,17.9602,29685.415718808,0
+AVGX.US,D,20240829,000000,18.0581,19.0007,17.2644,17.6216,104124.71495068,0
+AVGX.US,D,20240830,000000,18.7527,19.1099,18.077,18.9412,133502.73432962,0
+AVGX.US,D,20240903,000000,18.3855,18.3855,16.3019,16.5996,216114.74477436,0
+AVGX.US,D,20240904,000000,16.1432,17.3239,15.8951,16.8774,129384.63123235,0
+AVGX.US,D,20240905,000000,15.9943,17.314,15.9943,16.6194,382855.59022609,0
+AVGX.US,D,20240906,000000,14.4068,14.4167,13.0276,13.0971,595535.55884884,0
+AVGX.US,D,20240909,000000,13.3848,13.9207,12.6903,13.8016,252062.9829715,0
+AVGX.US,D,20240910,000000,13.9603,15.5776,13.9206,15.27,262926.6719792,0
+AVGX.US,D,20240911,000000,15.3692,17.4181,14.6251,17.3537,336879.17635156,0
+AVGX.US,D,20240912,000000,17.3437,19.0701,17.0461,18.6931,539925.04132603,0
+AVGX.US,D,20240913,000000,19.1198,19.4671,18.6534,19.3877,246199.27180656,0
+AVGX.US,D,20240916,000000,18.7824,18.7924,17.7066,18.5046,232476.29290973,0
+AVGX.US,D,20240917,000000,18.8916,18.8916,17.7704,18.1871,96618.19711698,0
+AVGX.US,D,20240918,000000,18.3657,19.1495,17.9291,17.9688,135009.48032336,0
+AVGX.US,D,20240919,000000,19.348,19.9334,18.8519,19.3281,650689.51721768,0
+AVGX.US,D,20240920,000000,19.2984,20.3898,19.16,20.2112,199538.52312952,0
+AVGX.US,D,20240923,000000,20.3997,20.6675,19.6605,20.6379,191013.06201845,0
+AVGX.US,D,20240924,000000,20.5486,21.2729,20.3147,21.0943,171588.63690985,0
+AVGX.US,D,20240925,000000,20.8363,21.5804,20.8065,21.1836,147896.94588989,0
+AVGX.US,D,20240926,000000,22.0468,22.3246,21.0645,21.8682,136256.19924929,0
+AVGX.US,D,20240927,000000,21.8087,21.8087,20.2608,20.489,137005.03689032,0
+AVGX.US,D,20240930,000000,20.2211,20.489,19.7846,20.3997,54611.731382472,0
+AVGX.US,D,20241001,000000,20.2211,20.2771,18.8221,19.1892,118476.59652316,0
+AVGX.US,D,20241002,000000,19.219,20.4295,19.219,19.9532,108803.18645766,0
+AVGX.US,D,20241003,000000,19.5861,20.8661,19.5663,20.2509,97988.8824357,0
+AVGX.US,D,20241004,000000,21.2233,21.3731,20.4989,21.3225,137320.496085,0
+AVGX.US,D,20241007,000000,20.8462,21.6697,20.6723,20.9454,108428.26370872,0
+AVGX.US,D,20241008,000000,21.0347,22.4923,20.9454,22.3147,273997.97949842,0
+AVGX.US,D,20241009,000000,21.9972,23.6839,21.2729,23.6045,242090.23942096,0
+AVGX.US,D,20241010,000000,22.9894,23.6293,22.7562,23.5152,146645.1876797,0
+AVGX.US,D,20241011,000000,22.3444,22.7116,21.4119,22.3643,256943.02584888,0
+AVGX.US,D,20241014,000000,22.9497,23.1689,22.0964,22.5925,196351.67976349,0
+AVGX.US,D,20241015,000000,22.275,22.275,20.3799,21.0347,261208.27604654,0
+AVGX.US,D,20241016,000000,21.6797,21.7789,20.8611,21.1836,93008.053873116,0
+AVGX.US,D,20241017,000000,22.3841,23.297,22.1559,22.3246,233736.11397473,0
+AVGX.US,D,20241018,000000,22.4337,22.5727,21.6102,21.8781,193023.73643819,0
+AVGX.US,D,20241021,000000,21.7888,22.3544,21.4911,21.9178,122902.09596029,0
+AVGX.US,D,20241022,000000,21.6301,22.0269,21.4725,21.7392,84488.63990316,0
+AVGX.US,D,20241023,000000,21.3225,21.6399,20.1318,20.3303,125139.53817173,0
+AVGX.US,D,20241024,000000,20.5386,20.5386,19.4671,19.8242,134885.51393057,0
+AVGX.US,D,20241025,000000,20.5287,21.0347,20.1187,20.1715,109051.11924325,0
+AVGX.US,D,20241028,000000,20.2013,20.36,19.8054,19.9433,70878.540973752,0
+AVGX.US,D,20241029,000000,19.983,21.8232,19.7746,21.6003,165404.42726598,0
+AVGX.US,D,20241030,000000,21.2332,21.5507,20.8363,20.9752,126705.74771974,0
+AVGX.US,D,20241031,000000,20.3005,20.3898,18.8023,19.3381,159453.03255492,0
+AVGX.US,D,20241101,000000,19.0206,19.6258,18.8221,19.1495,70191.182600688,0
+AVGX.US,D,20241104,000000,19.2785,19.8841,18.9809,19.0503,69471.57280836,0
+AVGX.US,D,20241105,000000,19.4373,20.302,19.4373,20.2509,82509.209045832,0
+AVGX.US,D,20241106,000000,21.4415,21.6598,20.7371,21.4911,125889.38366962,0
+AVGX.US,D,20241107,000000,22.0468,22.7711,22.0468,22.5627,106386.34572656,0
+AVGX.US,D,20241108,000000,22.4139,22.781,22.1074,22.4734,71250.44015214,0
+AVGX.US,D,20241111,000000,22.3345,22.3345,20.7867,21.3225,153349.45145921,0
+AVGX.US,D,20241112,000000,21.3721,21.3721,19.9334,20.6676,68465.731670064,0
+AVGX.US,D,20241113,000000,20.2707,20.5187,19.8164,20.0921,105399.65386846,0
+AVGX.US,D,20241114,000000,20.2906,20.4146,19.1992,19.2984,95966.113733736,0
+AVGX.US,D,20241115,000000,18.7824,18.9906,17.7108,18.0284,145667.56653326,0
+AVGX.US,D,20241118,000000,18.1673,18.3359,17.4434,18.197,92778.26251086,0
+AVGX.US,D,20241119,000000,18.3657,18.3657,17.8904,18.1177,93136.05169332,0
+AVGX.US,D,20241120,000000,18.1375,18.1375,17.1255,17.6712,182955.24648671,0
+AVGX.US,D,20241121,000000,18.2962,18.2962,17.0669,17.8001,268122.17405126,0
+AVGX.US,D,20241122,000000,17.7208,17.9589,17.4628,17.8299,81502.360050684,0
+AVGX.US,D,20241125,000000,18.0978,18.4649,17.5521,17.9688,116129.29791485,0
+AVGX.US,D,20241126,000000,17.9589,18.206,17.5025,17.9291,145909.45217774,0
+AVGX.US,D,20241127,000000,17.5422,17.5422,16.3714,16.8377,137725.6545395,0
+AVGX.US,D,20241129,000000,16.7087,17.3933,16.7087,17.3338,56284.773756792,0
+AVGX.US,D,20241202,000000,17.5422,18.6237,17.4727,18.2466,182650.8737174,0
+AVGX.US,D,20241203,000000,17.82,18.6237,17.7803,18.6038,275781.88612646,0
+AVGX.US,D,20241204,000000,19.8143,20.0921,18.6857,19.1396,419011.44693474,0
+AVGX.US,D,20241205,000000,19.1992,19.477,18.832,19.1198,312058.68565735,0
+AVGX.US,D,20241206,000000,19.0007,21.3324,18.8122,21.134,393715.24780639,0
+AVGX.US,D,20241209,000000,20.995,21.3916,20.2609,20.9554,329600.43416641,0
+AVGX.US,D,20241210,000000,20.7271,20.7271,18.7828,19.2785,771674.66944547,0
+AVGX.US,D,20241211,000000,21.0347,22.1956,20.3799,21.8285,876716.53413146,0
+AVGX.US,D,20241212,000000,21.2629,21.5308,20.0935,21.3026,1905170.9566158,0
+AVGX.US,D,20241213,000000,28.6152,32.0978,28.0298,31.2148,3578958.1371494,0
+AVGX.US,D,20241216,000000,32.9809,38.696,32.971,38.2396,2825412.7967577,0
+AVGX.US,D,20241217,000000,35.4118,35.8682,33.2489,35.2332,2006403.1224012,0
+AVGX.US,D,20241218,000000,34.9355,34.9851,29.1212,30.2622,1418861.8841025,0
+AVGX.US,D,20241219,000000,31.4826,31.4826,28.6846,28.9128,596113.06082503,0
+AVGX.US,D,20241220,000000,29.3395,31.9787,29.0119,29.5975,1899872.6531448,0
+AVGX.US,D,20241223,000000,31.1354,33.0305,30.8154,32.832,1884774.9575019,0
+AVGX.US,D,20241224,000000,34.8165,34.8561,33.3976,34.8165,1527925.0976279,0
+AVGX.US,D,20241226,000000,34.8958,36.9596,34.1815,36.4238,1656392.579125,0
+AVGX.US,D,20241227,000000,36.2948,36.533,33.7052,35.3721,1559183.7778927,0
+AVGX.US,D,20241230,000000,33.0106,34.3799,32.3459,33.3976,1316389.0465322,0
+AVGX.US,D,20241231,000000,33.46,33.9437,32.285,32.42,774863,0
+AVGX.US,D,20250102,000000,33.6,34.5,31.94,32.45,1274979,0
+AVGX.US,D,20250103,000000,32.74,33.66,31.57,32.55,920362,0
+AVGX.US,D,20250106,000000,33.69,35.06,32.71,33.55,1093287,0
+AVGX.US,D,20250107,000000,34.3,34.3,31.123,31.32,722170,0
+AVGX.US,D,20250108,000000,31.585,32.42,30.67,31.52,484478,0
+AVGX.US,D,20250110,000000,30.98,30.98,29.3401,30.11,513753,0
+AVGX.US,D,20250113,000000,28.95,31.43,28.95,30.4,710259,0
+AVGX.US,D,20250114,000000,30.75,31.7,29.79,30.27,619742,0
+AVGX.US,D,20250115,000000,31.35,31.69,30.56,31.06,448744,0
+AVGX.US,D,20250116,000000,33.1,33.98,31.44,31.46,690171,0
+AVGX.US,D,20250117,000000,33.65,33.757,32.35,33.54,437568,0
+AVGX.US,D,20250121,000000,34.71,35.09,33.61,34.43,836691,0
+AVGX.US,D,20250122,000000,36.2,36.3,34.5,34.56,848493,0
+AVGX.US,D,20250123,000000,33.79,34.36,33.16,34.32,394762,0
+AVGX.US,D,20250124,000000,35.49,36.9599,34.75,35.46,645810,0
+AVGX.US,D,20250127,000000,26.13,27.89,21.5,23.26,4540142,0
+AVGX.US,D,20250128,000000,24.57,24.9429,22.47,24.37,2533339,0
+AVGX.US,D,20250129,000000,24.75,25.3284,23.28,24.28,1332939,0
+AVGX.US,D,20250130,000000,26.9,27.75,25.8,26.31,2582695,0
+AVGX.US,D,20250131,000000,27.265,28.99,26.4371,27.65,2036458,0
+AVGX.US,D,20250203,000000,26.06,27.519,25.7,26.68,1282268,0
+AVGX.US,D,20250204,000000,27.09,28,26.13,27.86,1092061,0
+AVGX.US,D,20250205,000000,30.655,31.74,29.1201,30.3,1485248,0
+AVGX.US,D,20250206,000000,30.73,30.8,29.35,30.04,873467,0
+AVGX.US,D,20250207,000000,30.86,31.16,28.16,28.37,975498,0
+AVGX.US,D,20250210,000000,29,31.1,28.87,30.86,841230,0
+AVGX.US,D,20250211,000000,30.16,31.62,29.58,30.87,620616,0
+AVGX.US,D,20250212,000000,29.61,31.25,29.55,31.18,753900,0
+AVGX.US,D,20250213,000000,31.01,31.39,29.75,31.09,709156,0
+AVGX.US,D,20250214,000000,30.72,30.95,29.2207,30.3,620822,0
+AVGX.US,D,20250218,000000,29.59,29.84,28.0106,29.07,984103,0
+AVGX.US,D,20250219,000000,28.84,29.26,28.07,29.11,620220,0
+AVGX.US,D,20250220,000000,29.1,29.15,27.65,28.6,461712,0
+AVGX.US,D,20250221,000000,28.33,28.8306,26.06,26.5,664580,0
+AVGX.US,D,20250224,000000,26.63,26.69,23.85,23.99,621061,0
+AVGX.US,D,20250225,000000,23.67,24.08,22.385,22.72,547730,0
+AVGX.US,D,20250226,000000,23.77,25.1382,23.52,25.07,763257,0
+AVGX.US,D,20250227,000000,25.92,26.49,21.37,21.44,741116,0
+AVGX.US,D,20250228,000000,21.12,22.12,20.44,21.83,843508,0
+AVGX.US,D,20250303,000000,22.77,22.77,18.51,19.11,1243338,0
+AVGX.US,D,20250304,000000,19.53,20.4182,17.71,19.16,1062772,0
+AVGX.US,D,20250305,000000,20,20.46,19.08,20,968469,0
+AVGX.US,D,20250306,000000,17.77,18.95,17.1,17.6,2521853,0
+AVGX.US,D,20250307,000000,19.02,20.5,17.85,20.4,4360842,0
+AVGX.US,D,20250310,000000,19.2,19.75,17.395,18.21,1590694,0
+AVGX.US,D,20250311,000000,18.84,20.4096,18.39,19.31,1510023,0
+AVGX.US,D,20250312,000000,20.59,21.3,19.78,20.14,1492421,0
+AVGX.US,D,20250313,000000,19.94,20.52,19.17,19.53,581494,0
+AVGX.US,D,20250314,000000,20.49,20.73,19.8746,20.39,590447,0
+AVGX.US,D,20250317,000000,18.81,20.61,18.75,20.16,982742,0
+AVGX.US,D,20250318,000000,19.3,19.7936,18.5501,18.95,633296,0
+AVGX.US,D,20250319,000000,19.01,20.79,18.57,20.3,496374,0
+AVGX.US,D,20250320,000000,19.56,20,19.04,19.37,572228,0
+AVGX.US,D,20250321,000000,18.89,19.65,18.7025,19.59,338863,0
+AVGX.US,D,20250324,000000,20.13,20.56,19.36,19.46,801555,0
+AVGX.US,D,20250325,000000,19.43,19.54,18.7604,18.88,581018,0
+AVGX.US,D,20250326,000000,18.59,18.8199,16.75,17.08,1494754,0
+AVGX.US,D,20250327,000000,16.74,16.83,15.4,15.68,1404774,0
+AVGX.US,D,20250328,000000,15.63,15.8699,14.6476,15.1,639023,0
+AVGX.US,D,20250331,000000,14.26,14.895,13.6195,14.8,782972,0
+AVGX.US,D,20250401,000000,14.59,15.0295,14.12,14.97,594449,0
+AVGX.US,D,20250402,000000,14.6,15.85,14.46,15.59,624787,0
+AVGX.US,D,20250403,000000,13.53,14.01,12.2803,12.35,2368006,0
+AVGX.US,D,20250404,000000,11.33,12.0995,9.96,11.1,1741084,0
+AVGX.US,D,20250407,000000,10.72,13.2,9.8711,12.23,1656694,0
+AVGX.US,D,20250408,000000,14.39,14.71,12.101,12.61,2004132,0
+AVGX.US,D,20250409,000000,13.17,17.59,12.8,17.16,2088575,0
+AVGX.US,D,20250410,000000,15.39,15.6586,13.7335,14.79,1858428,0
+AVGX.US,D,20250411,000000,14.95,16.59,14.95,16.44,1015439,0
+AVGX.US,D,20250414,000000,17.12,17.21,15.379,15.82,814548,0
+AVGX.US,D,20250415,000000,16.04,16.51,15.79,15.91,467105,0
+AVGX.US,D,20250416,000000,14.41,15.39,13.781,15.14,811469,0
+AVGX.US,D,20250417,000000,15.36,15.36,14.3211,14.49,379332,0
+AVGX.US,D,20250421,000000,13.78,13.96,12.91,13.68,541380,0
+AVGX.US,D,20250422,000000,13.93,14.36,13.54,14.21,578387,0
+AVGX.US,D,20250423,000000,15.64,16.035,15.275,15.43,621679,0
+AVGX.US,D,20250424,000000,15.7,17.475,15.7,17.4,771975,0
+AVGX.US,D,20250425,000000,17.25,18.34,17.21,18.14,1026817,0
+AVGX.US,D,20250428,000000,17.78,18.285,17.2701,18.16,698294,0
+AVGX.US,D,20250429,000000,18.09,18.25,17.76,17.91,220060,0
+AVGX.US,D,20250430,000000,16.89,18.28,16.58,18.15,575376,0
+AVGX.US,D,20250501,000000,19.2,19.8416,18.8877,19.07,626267,0
+AVGX.US,D,20250502,000000,20.19,20.66,19.76,20.24,619636,0
+AVGX.US,D,20250505,000000,19.62,20.1592,19.62,19.74,333387,0
+AVGX.US,D,20250506,000000,18.8,19.89,18.8,19.57,321597,0
+AVGX.US,D,20250507,000000,19.46,20.7379,19.22,20.49,450628,0
+AVGX.US,D,20250508,000000,21.05,21.7199,20.23,21.05,835515,0
+AVGX.US,D,20250509,000000,21.28,21.46,20.77,21.11,217159,0
+AVGX.US,D,20250512,000000,23.35,23.81,22.67,23.81,606533,0
+AVGX.US,D,20250513,000000,24.055,26.72,23.92,26.06,818875,0
+AVGX.US,D,20250514,000000,25.695,26.33,25.21,26.05,466633,0
+AVGX.US,D,20250515,000000,25.55,26.56,25.17,26.11,275853,0
+AVGX.US,D,20250516,000000,26,26.03,24.74,25.22,580016,0
+AVGX.US,D,20250519,000000,23.76,25.76,23.6606,25.63,415377,0
+AVGX.US,D,20250520,000000,24.82,25.9,24.79,25.87,208004,0
+AVGX.US,D,20250521,000000,25.36,26.956,25.01,25.43,420623,0
+AVGX.US,D,20250522,000000,25.13,26.29,24.93,25.56,201743,0
+AVGX.US,D,20250523,000000,24.73,25.565,24.59,25.18,253753,0
+AVGX.US,D,20250527,000000,26.13,26.8395,25.7,26.69,321024,0
+AVGX.US,D,20250528,000000,27,27.88,26.4,27.5,759367,0
+AVGX.US,D,20250529,000000,28.92,29.01,27.0518,28.12,778045,0
+AVGX.US,D,20250530,000000,27.85,28.35,26.48,28.07,518752,0
+AVGX.US,D,20250602,000000,28.32,29.92,28.32,29.63,960215,0
+AVGX.US,D,20250603,000000,29.97,31.82,29.85,31.58,1218104,0
+AVGX.US,D,20250604,000000,31.82,33.66,31.75,32.62,1316051,0
+AVGX.US,D,20250605,000000,33.07,33.514,32.07,32.31,2434983,0
+AVGX.US,D,20250606,000000,30.06,31.04,28.84,29.04,2227091,0
+AVGX.US,D,20250609,000000,28.4,29.3099,27.63,28.35,1129969,0
+AVGX.US,D,20250610,000000,28.42,28.83,27.7,28.44,768452,0
+AVGX.US,D,20250611,000000,28.8,30.78,28.265,30.36,1209680,0
+AVGX.US,D,20250612,000000,29.58,31.5499,29.52,31.11,1024828,0
+AVGX.US,D,20250613,000000,29.66,30.56,29.23,29.29,840081,0
+AVGX.US,D,20250616,000000,29.63,30.76,29.483,30.05,705332,0
+AVGX.US,D,20250617,000000,29.77,30.4824,29.06,29.37,448936,0
+AVGX.US,D,20250618,000000,29.75,30.83,29.39,29.84,593391,0
+AVGX.US,D,20250620,000000,30.405,30.405,28.27,29.6,555720,0
+AVGX.US,D,20250623,000000,29.48,30.6,28.8,30.52,646785,0
+AVGX.US,D,20250624,000000,31.84,33.37,31.81,32.89,1120551,0
+AVGX.US,D,20250625,000000,33.55,34.41,32.821,33.1,509097,0
+AVGX.US,D,20250626,000000,33.26,34.87,33,34.46,598153,0
+AVGX.US,D,20250627,000000,34.59,34.8588,33.6,34.2,418769,0
+AVGX.US,D,20250630,000000,35.52,36.34,34.955,35.84,462650,0
+AVGX.US,D,20250701,000000,35.54,35.54,32.48,33.01,539621,0
+AVGX.US,D,20250702,000000,32.66,34.77,32.52,34.25,475286,0
+AVGX.US,D,20250703,000000,34.39,35.7,34.365,35.51,465334,0
+AVGX.US,D,20250707,000000,35.52,36.1056,34.92,35.25,384895,0
+AVGX.US,D,20250708,000000,35.75,35.75,34.49,34.62,327723,0
+AVGX.US,D,20250709,000000,34.92,36.5791,34.92,36.17,612051,0
+AVGX.US,D,20250710,000000,36.61,37.005,34.8775,35.53,418834,0
+AVGX.US,D,20250711,000000,35.205,35.75,34.5751,35.17,314593,0
+AVGX.US,D,20250714,000000,35.11,36.2,33.9542,35.5,293796,0
+AVGX.US,D,20250715,000000,36.52,37.46,36.1201,36.8,381432,0
+AVGX.US,D,20250716,000000,36.64,36.98,35.5,36.8,266575,0
+AVGX.US,D,20250717,000000,36.97,38.74,36.6797,38.33,313556,0
+AVGX.US,D,20250718,000000,38.24,38.47,36.7907,37.39,274094,0
+AVGX.US,D,20250721,000000,37.5,39.29,37.5,38.62,437560,0
+AVGX.US,D,20250722,000000,38.45,38.54,35.55,36.04,348829,0
+AVGX.US,D,20250723,000000,35.63,37.39,34.7122,37.37,682523,0
+AVGX.US,D,20250724,000000,38.84,39.31,37.3431,38.73,428444,0
+AVGX.US,D,20250725,000000,38.56,39.65,38.36,39.14,219953,0
+AVGX.US,D,20250728,000000,39.73,40.4,39.2001,40.12,243252,0
+AVGX.US,D,20250729,000000,41,42.25,40.3071,40.97,321187,0
+AVGX.US,D,20250730,000000,40.79,42.55,40.638,42.45,274272,0
+AVGX.US,D,20250731,000000,42.6,43.445,38.96,39.84,487777,0
+AVGX.US,D,20250801,000000,37.63,39.49,36.560692,38.41,368305,0
+AVGX.US,D,20250804,000000,39.44,41.05,39.25,40.84,305810,0
+AVGX.US,D,20250805,000000,40.89,41.75,39.17,39.52,352487,0
+AVGX.US,D,20250806,000000,39.66,42.17,39.25,41.81,404562,0
+AVGX.US,D,20250807,000000,43.03,44.2021,41.37,42.49,457781,0
+AVGX.US,D,20250808,000000,42.61,43.5,42.13,42.74,258505,0
+AVGX.US,D,20250811,000000,42.82,43.55,41.75,42.42,226618,0
+AVGX.US,D,20250812,000000,43.15,45.03,42.6479,44.88,246998,0
+AVGX.US,D,20250813,000000,45.9,46.18,42.67,43.83,393806,0
+AVGX.US,D,20250814,000000,43.15,45.13,43.15,44.32,294721,0
+AVGX.US,D,20250815,000000,44.28,44.4799,41.12,42.95,433553,0
+AVGX.US,D,20250818,000000,41.96,42.86,40.9,42.75,290053,0
+AVGX.US,D,20250819,000000,41.79,41.875,39.03,39.69,318850,0
+AVGX.US,D,20250820,000000,39.77,39.77,36.161,38.71,369394,0
+AVGX.US,D,20250821,000000,38.39,39,37.3339,38.22,85854,0
+AVGX.US,D,20250822,000000,38.84,40.96,38.13,39.39,222091,0
+AVGX.US,D,20250825,000000,38.98,40.52,38.74,39.38,152515,0
+AVGX.US,D,20250826,000000,39.66,41,39.66,40.49,145303,0
+AVGX.US,D,20250827,000000,40.52,41.25,39.2439,40.92,188657,0
+AVGX.US,D,20250828,000000,41.57,43.92,41.57,43.23,509934,0
+AVGX.US,D,20250829,000000,42.73,42.73,39.06,39.9975,477652,0
+AVGX.US,D,20250902,000000,37.7,40.3393,37.33,40.27,296446,0
+AVGX.US,D,20250903,000000,41.35,41.9,39.8,41.35,514174,0
+AVGX.US,D,20250904,000000,42.15,42.96,41.33,42.24,1097956,0
+AVGX.US,D,20250905,000000,56.12,56.12,49.3547,50.28,2636162,0
+AVGX.US,D,20250908,000000,52.73,56.0119,52.34,53.5,1323998,0
+AVGX.US,D,20250909,000000,55.19,55.19,50.43,50.63,886467,0
+AVGX.US,D,20250910,000000,55.08,61.599,55,60.64,1426680,0
+AVGX.US,D,20250911,000000,61.13,62.05,57.055,57.32,660851,0
+AVGX.US,D,20250912,000000,58.225,58.76,56.43,57.38,412032,0
+AVGX.US,D,20250915,000000,57.29,59.05,56.2111,58.63,303616,0
+AVGX.US,D,20250916,000000,58.985,59,56.4,57.26,286163,0
+AVGX.US,D,20250917,000000,56.84,57.02,51.554,52.94,617442,0
+AVGX.US,D,20250918,000000,54.03,54.19,52.15,52.52,468210,0
+AVGX.US,D,20250919,000000,52.27,52.8099,49.91,52.38,507825,0
+AVGX.US,D,20250922,000000,51.91,53.05,50.5,50.76,643006,0
+AVGX.US,D,20250923,000000,51.06,52.6,50.28,50.72,463010,0
+AVGX.US,D,20250924,000000,50.89,51.0663,49.24,50.8,483618,0
+AVGX.US,D,20250925,000000,48.99,50.4,47.29,49.84,480155,0
+AVGX.US,D,20250926,000000,50.2,50.729,48.2606,49.26,297732,0
+AVGX.US,D,20250929,000000,49.73,51.2,47.29,47.32,559746,0
+AVGX.US,D,20250930,000000,47.9,48.3021,46.43,47.9,385336,0
+AVGX.US,D,20251001,000000,47.2,50.24,46.4313,48.86,624295,0
+AVGX.US,D,20251002,000000,52.955,53.02,49.47,50.3,771350,0
+AVGX.US,D,20251003,000000,51.35,52.049,49.54,50.26,502851,0
+AVGX.US,D,20251006,000000,49.43,51.9,49.11,49.41,716669,0
+AVGX.US,D,20251007,000000,49.79,50.07,46.79,49.59,616678,0
+AVGX.US,D,20251008,000000,48.92,52.47,48.46,52.22,760065,0
+AVGX.US,D,20251009,000000,52.43,52.7,50.74,52.01,601896,0
+AVGX.US,D,20251010,000000,51.97,53.57,45.63,45.77,1593567,0
+AVGX.US,D,20251013,000000,53.71,55.58,51.0709,54.77,2454176,0
+AVGX.US,D,20251014,000000,52.54,52.88,49.63,50.82,1051501,0
+AVGX.US,D,20251015,000000,54.02,55.4,51.92,53.04,849453,0
+AVGX.US,D,20251016,000000,54.62,56.61,52.4611,53.8,625127,0
+AVGX.US,D,20251017,000000,52.4,52.75,49.75,52.4,672053,0
+AVGX.US,D,20251020,000000,53.7,54.36,51.92,52.33,341807,0
+AVGX.US,D,20251021,000000,52.52,52.56,49.9329,50.31,474097,0
+AVGX.US,D,20251022,000000,51.84,51.87,48.24,49.61,408284,0
+AVGX.US,D,20251023,000000,49.71,51.395,49.71,50.77,481156,0
+AVGX.US,D,20251024,000000,53.07,54.7993,52.671,53.65,477252,0
+AVGX.US,D,20251027,000000,55.75,56.15,53.91,55.92,512356,0
+AVGX.US,D,20251028,000000,56.09,59.635,56.09,59.36,721188,0
+AVGX.US,D,20251029,000000,59.36,63.5525,59.36,63.39,1043211,0
+AVGX.US,D,20251030,000000,63.42,63.42,58.3,60.3,916964,0
+AVGX.US,D,20251031,000000,60.77,60.84,56.678,58.02,766336,0
+AVGX.US,D,20251103,000000,58.95,59.6,55.68,55.74,546326,0
+AVGX.US,D,20251104,000000,54.56,57.67,52,52.66,679886,0
+AVGX.US,D,20251105,000000,52.28,56.2001,51.96,54.55,617047,0
+AVGX.US,D,20251106,000000,54.98,55.9899,52.6519,53.49,430996,0
+AVGX.US,D,20251107,000000,52.95,53.0785,47.93,51.63,660368,0
+AVGX.US,D,20251110,000000,54.35,54.66,53.12,54.23,423044,0
+AVGX.US,D,20251111,000000,53.94,55.24,51.605,52.36,469976,0
+AVGX.US,D,20251112,000000,53.79,54.24,52.3,53.3,276410,0
+AVGX.US,D,20251113,000000,51.89,52.575,47,48.61,635351,0
+AVGX.US,D,20251114,000000,46.28,49.949,45.495,49.37,431422,0
+AVGX.US,D,20251117,000000,48.62,52.07,47.9,49.35,387399,0
+AVGX.US,D,20251118,000000,49.4,50.73,47.43,48.74,416638,0
+AVGX.US,D,20251119,000000,48.75,54.11,48,52.64,585483,0
+AVGX.US,D,20251120,000000,56.32,59.05,49.9,50.42,881382,0
+AVGX.US,D,20251121,000000,49.785,50.8,45.91,48.38,470934,0
+AVGX.US,D,20251124,000000,50.63,60.2,50.6,59.11,891314,0
+AVGX.US,D,20251125,000000,61.3,62.25,57.21,61.3,1081777,0
+AVGX.US,D,20251126,000000,61.145,65.97,60.674,65.25,790313,0
+AVGX.US,D,20251128,000000,65.84,66.99,65.02,66.92,292244,0
+AVGX.US,D,20251201,000000,64.3,64.3,61.01,61.44,534389,0
+AVGX.US,D,20251202,000000,62.11,63.62,59.39,59.9,603787,0
+AVGX.US,D,20251203,000000,59.43,60.02,56.4101,59.6,426344,0
+AVGX.US,D,20251204,000000,59.55,60.5377,58.37,59.78,420570,0
+AVGX.US,D,20251205,000000,61.18,63.5297,60.91,62.51,551336,0
+AVGX.US,D,20251208,000000,66.52,67.87,64.83,65.99,897413,0
+AVGX.US,D,20251209,000000,65.12,67.8272,64.14,67.69,805831,0
+AVGX.US,D,20251210,000000,66,70.31,65.408,69.75,643305,0
+AVGX.US,D,20251211,000000,67.135,68.5,63.5,67.86,2325785,0
+AVGX.US,D,20251212,000000,58.75,58.85,50.5,52,5455929,0
+AVGX.US,D,20251215,000000,52.515,52.6,45.6,46.27,2506211,0
+AVGX.US,D,20251216,000000,45.11,48.2899,44.9,46.61,1576664,0
+AVGX.US,D,20251217,000000,48.07,48.2697,41.2,42.4,2180066,0
+AVGX.US,D,20251218,000000,44.9,44.94,41.8,43.33,1819273,0
+AVGX.US,D,20251219,000000,44.23,46.37,44.0901,46.05,1631665,0
+AVGX.US,D,20251222,000000,47.81,47.81,45.4398,46.53,1322776,0
+AVGX.US,D,20251223,000000,46.45,48.91,45.76,48.65,870529,0
+AVGX.US,D,20251224,000000,49.08,49.62,48.1,48.84,684165,0
+AVGX.US,D,20251226,000000,49.06,49.6648,48.2,49.36,611743,0
+AVGX.US,D,20251229,000000,48.26,48.84,47.2551,48.54,483066,0
+AVGX.US,D,20251230,000000,48.03,48.681,47.7902,47.89,539131,0
+AVGX.US,D,20251231,000000,47.82,47.94,46.7,46.89,386621,0
+AVGX.US,D,20260102,000000,48.68,50.705,46.685,47.18,937983,0
+AVGX.US,D,20260105,000000,49.1,49.16,44.21,46.08,1247286,0
+AVGX.US,D,20260106,000000,46.03,47.51,44.7,46.07,805100,0
+AVGX.US,D,20260107,000000,45.5,47.7,44.1,46.08,506694,0
+AVGX.US,D,20260108,000000,45.81,46.03,42.55,43.07,887078,0
+AVGX.US,D,20260109,000000,44.36,46.848,43.32,46.21,849828,0
+AVGX.US,D,20260112,000000,45.44,48.6,45.21,48.17,721456,0
+AVGX.US,D,20260113,000000,48.29,50.1148,47.81,48.75,508158,0
+AVGX.US,D,20260114,000000,47.14,47.63,43.29,44.77,1261137,0
+AVGX.US,D,20260115,000000,47.17,47.275,45.21,45.49,1164431,0
+AVGX.US,D,20260116,000000,46.26,48.5,45.8,47.75,893351,0
+AVGX.US,D,20260120,000000,45.68,46.05,42.41,42.61,1305759,0
+AVGX.US,D,20260121,000000,43.315,43.38,40.41,41.61,1451690,0
+AVGX.US,D,20260122,000000,43.15,43.6,40.6037,40.78,1118602,0
+AVGX.US,D,20260123,000000,39.04,39.77,37.9,39.33,1759011,0
+AVGX.US,D,20260126,000000,39.07,41.415,38.7,40.5,1085076,0
+AVGX.US,D,20260127,000000,41.75,42.9193,41.03,42.45,1072802,0
+AVGX.US,D,20260128,000000,44,44.2,40.87,42.57,1048905,0
+AVGX.US,D,20260129,000000,42.405,43.15,39.225,41.83,1015034,0
+AVGX.US,D,20260130,000000,42.3,43.7,41.26,41.99,835319,0
+AVGX.US,D,20260202,000000,40.7,43.17,40.69,41.92,662871,0
+AVGX.US,D,20260203,000000,42.98,43.85,36.25,39.19,1789311,0
+AVGX.US,D,20260204,000000,38.77,38.89,33.075,36.12,2034403,0
+AVGX.US,D,20260205,000000,37.53,40.44,35.8616,36.74,1548269,0
+AVGX.US,D,20260206,000000,38.8,42.43,38.04,41.98,1381734,0
+AVGX.US,D,20260209,000000,41.34,46.82,41.34,44.68,1444610,0
+AVGX.US,D,20260210,000000,45.58,45.7897,43.65,43.75,492681,0
+AVGX.US,D,20260211,000000,45.14,45.3,42.07,44.33,653578,0
+AVGX.US,D,20260212,000000,44.55,45.22,40.94,41.31,762067,0
+AVGX.US,D,20260213,000000,41.01,42.01,39.7,39.79,553426,0
+AVGX.US,D,20260217,000000,38.43,42.369,37.685,41.63,801607,0
+AVGX.US,D,20260218,000000,40.78,42.88,40.24,41.75,481091,0

daily/us/nasdaq etfs/avs.us.txt

@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVS.US,D,20241030,000000,26.2814,26.2814,26.2814,26.2814,6,0
+AVS.US,D,20241031,000000,27.2774,27.2774,27.2774,27.2774,1,0
+AVS.US,D,20241104,000000,27.55,27.55,27.55,27.55,78,0
+AVS.US,D,20241105,000000,26.89,26.89,26.6733,26.6733,241,0
+AVS.US,D,20241106,000000,26.28,26.28,25.8146,25.8146,276,0
+AVS.US,D,20241107,000000,25.2159,25.2159,25.2159,25.2159,33,0
+AVS.US,D,20241108,000000,25.45,25.45,25.255,25.255,130,0
+AVS.US,D,20241111,000000,25.92,25.9234,25.92,25.9234,171,0
+AVS.US,D,20241114,000000,27.09,27.26,27.09,27.22,327,0
+AVS.US,D,20241119,000000,28.01,28.0274,28.01,28.0274,453,0
+AVS.US,D,20241210,000000,26.27,27.0824,26.27,26.9303,957,0
+AVS.US,D,20241211,000000,25.7,25.7117,24.91,25.1634,4880,0
+AVS.US,D,20241212,000000,25.45,25.69,25.15,25.1637,37269,0
+AVS.US,D,20241213,000000,20.81,20.93,18.6,19.06,902359,0
+AVS.US,D,20241216,000000,18.62,18.62,16.85,16.9834,1131672,0
+AVS.US,D,20241217,000000,17.56,18.07,17.5204,17.64,374751,0
+AVS.US,D,20241218,000000,17.71,19.15,17.7045,18.92,178311,0
+AVS.US,D,20241219,000000,18.54,19.36,18.54,19.31,130163,0
+AVS.US,D,20241220,000000,19.09,19.23,18.29,19.1318,416905,0
+AVS.US,D,20241223,000000,18.57,18.6,17.945,17.99,143218,0
+AVS.US,D,20241224,000000,17.41,17.76,17.3904,17.45,115117,0
+AVS.US,D,20241226,000000,17.43,17.55,16.9169,17.03,65656,0
+AVS.US,D,20241227,000000,17.05,17.65,17.05,17.29,316323,0
+AVS.US,D,20241230,000000,17.82,18.03,17.54,17.7309,120694,0
+AVS.US,D,20241231,000000,17.73,18.06,17.66,18.02,68006,0
+AVS.US,D,20250102,000000,17.69,18.1495,17.45,18.0478,82750,0
+AVS.US,D,20250103,000000,17.98,18.24,17.72,18.0246,82256,0
+AVS.US,D,20250106,000000,17.66,17.891,17.34,17.7107,47030,0
+AVS.US,D,20250107,000000,17.62,18.35,17.62,18.3,41135,0
+AVS.US,D,20250108,000000,18.22,18.484,18.01,18.2359,74007,0
+AVS.US,D,20250110,000000,18.42,18.84,18.42,18.6402,47821,0
+AVS.US,D,20250113,000000,19,19,18.2499,18.58,178455,0
+AVS.US,D,20250114,000000,18.4358,18.73,18.215,18.59,17405,0
+AVS.US,D,20250115,000000,18.38,18.47,18.1729,18.3486,15794,0
+AVS.US,D,20250116,000000,17.76,18.24,17.63,18.23,29156,0
+AVS.US,D,20250117,000000,17.69,17.97,17.6,17.6225,33077,0
+AVS.US,D,20250121,000000,17.3,17.59,17.25,17.39,35107,0
+AVS.US,D,20250122,000000,16.93,17.38,16.93,17.38,50807,0
+AVS.US,D,20250123,000000,17.61,17.61,17.41,17.41,18669,0
+AVS.US,D,20250124,000000,17.12,17.25,16.83,17.125,27896,0
+AVS.US,D,20250127,000000,19.39,20.4799,19.01,20.12,242722,0
+AVS.US,D,20250128,000000,19.51,20.33,19.38,19.56,66275,0
+AVS.US,D,20250129,000000,19.51,19.88,19.22,19.66,44065,0
+AVS.US,D,20250130,000000,18.58,18.94,18.269,18.78,105304,0
+AVS.US,D,20250131,000000,18.46,18.65,17.87,18.28,108369,0
+AVS.US,D,20250203,000000,18.88,18.88,18.3657,18.62,34024,0
+AVS.US,D,20250204,000000,18.53,18.61,18.19,18.19,27931,0
+AVS.US,D,20250205,000000,17.581,17.71,16.99,17.4,77614,0
+AVS.US,D,20250206,000000,17.26,17.6871,17.26,17.49,36856,0
+AVS.US,D,20250207,000000,17.2155,18.03,17.2155,17.97,16738,0
+AVS.US,D,20250210,000000,17.74,17.74,17.15,17.18,20023,0
+AVS.US,D,20250211,000000,17.47,17.47,16.99,17.19,11815,0
+AVS.US,D,20250212,000000,17.57,17.57,17.0901,17.1,12243,0
+AVS.US,D,20250213,000000,17.17,17.425,17.15,17.15,33394,0
+AVS.US,D,20250214,000000,17.614,17.614,17.179,17.36,23327,0
+AVS.US,D,20250218,000000,17.55,17.9681,17.45,17.69,56095,0
+AVS.US,D,20250219,000000,17.76,17.99,17.67,17.67,20611,0
+AVS.US,D,20250220,000000,17.69,18.11,17.69,17.82,42132,0
+AVS.US,D,20250221,000000,17.94,18.6,17.78,18.5,32597,0
+AVS.US,D,20250224,000000,18.47,19.4,18.46,19.4,28137,0
+AVS.US,D,20250225,000000,19.5,20.02,19.39,19.88,49018,0
+AVS.US,D,20250226,000000,19.39,19.471,18.83,18.9134,53206,0
+AVS.US,D,20250227,000000,18.4398,20.25,18.4398,20.22,51338,0
+AVS.US,D,20250228,000000,20.48,20.63,19.94,20.07,27325,0
+AVS.US,D,20250303,000000,19.62,21.52,19.62,21.28,129004,0
+AVS.US,D,20250304,000000,21.3738,21.98,20.54,21.25,36794,0
+AVS.US,D,20250305,000000,20.86,21.2493,20.55,20.78,40499,0
+AVS.US,D,20250306,000000,21.99,22.28,21.38,22.18,323252,0
+AVS.US,D,20250307,000000,21.17,21.83,20.2,20.24,292618,0
+AVS.US,D,20250310,000000,20.79,21.74,20.58,21.32,64883,0
+AVS.US,D,20250311,000000,20.98,21.22,20.061,20.7,69544,0
+AVS.US,D,20250312,000000,20.02,20.403,19.66,20.25,26867,0
+AVS.US,D,20250313,000000,20.31,20.6899,20.1,20.54,26551,0
+AVS.US,D,20250314,000000,19.9707,20.2747,19.9707,20.1,14071,0
+AVS.US,D,20250317,000000,20.88,20.88,20.041,20.24,37166,0
+AVS.US,D,20250318,000000,20.63,21.02,20.475,20.84,32887,0
+AVS.US,D,20250319,000000,20.9,20.94,19.82,20.08,78547,0
+AVS.US,D,20250320,000000,20.38,20.66,20.28,20.52,57228,0
+AVS.US,D,20250321,000000,20.74,20.83,20.42,20.42,12963,0
+AVS.US,D,20250324,000000,20.0341,20.5,19.94,20.5,22029,0
+AVS.US,D,20250325,000000,20.4,20.69,20.31,20.65,21458,0
+AVS.US,D,20250326,000000,20.75,21.8,20.69,21.64,47636,0
+AVS.US,D,20250327,000000,21.86,22.6356,21.86,22.52,57357,0
+AVS.US,D,20250328,000000,22.55,23.23,22.55,22.91,24360,0
+AVS.US,D,20250331,000000,23.55,23.97,23.15,23.15,46020,0
+AVS.US,D,20250401,000000,23.34,23.63,22.97,22.99,16041,0
+AVS.US,D,20250402,000000,23.38,23.38,22.4725,22.51,25542,0
+AVS.US,D,20250403,000000,24.07,24.9,23.6751,24.86,44468,0
+AVS.US,D,20250404,000000,26.28,26.92,25.131,26.19,29577,0
+AVS.US,D,20250407,000000,26.54,27.465,23.6505,24.72,96902,0
+AVS.US,D,20250408,000000,22.57,24.9118,22.35,24.41,147991,0
+AVS.US,D,20250409,000000,23.87,24.1583,19.78,19.95,146212,0
+AVS.US,D,20250410,000000,20.92,21.725,20.84,21.25,83791,0
+AVS.US,D,20250411,000000,21.22,21.22,20.09,20.09,34297,0
+AVS.US,D,20250414,000000,19.72,20.7912,19.7,20.54,85012,0
+AVS.US,D,20250415,000000,20.26,20.505,20.09,20.42,17796,0
+AVS.US,D,20250416,000000,21.38,21.75,20.9001,20.97,21429,0
+AVS.US,D,20250417,000000,20.85,21.5,20.81,21.37,54776,0
+AVS.US,D,20250421,000000,21.85,22.54,21.85,21.98,29685,0
+AVS.US,D,20250422,000000,22.06,22.1,21.53,21.58,53754,0
+AVS.US,D,20250423,000000,20.38,20.66,20.2046,20.66,18229,0
+AVS.US,D,20250424,000000,20.14,20.14,19.27,19.3181,35856,0
+AVS.US,D,20250425,000000,19.37,19.37,18.82,18.89,71737,0
+AVS.US,D,20250428,000000,19.05,19.305,18.85,18.88,30421,0
+AVS.US,D,20250429,000000,18.98,19.0494,18.84,19.02,57183,0
+AVS.US,D,20250430,000000,19.56,19.7,18.87,18.89,71680,0
+AVS.US,D,20250501,000000,18.39,18.51,18.04,18.43,51056,0
+AVS.US,D,20250502,000000,17.84,17.98,17.7,17.84,16267,0
+AVS.US,D,20250505,000000,18.17,18.17,17.8984,18.1,31760,0
+AVS.US,D,20250506,000000,18.49,18.52,18.02,18.16,14471,0
+AVS.US,D,20250507,000000,18.23,18.2725,17.7,17.75,71134,0
+AVS.US,D,20250508,000000,17.5,17.77,17.22,17.5,24547,0
+AVS.US,D,20250509,000000,17.36,17.59,17.32,17.4586,12631,0
+AVS.US,D,20250512,000000,16.55,16.7691,16.33,16.38,20710,0
+AVS.US,D,20250513,000000,16.29,16.29,15.39,15.5784,35090,0
+AVS.US,D,20250514,000000,15.63,15.8199,15.48,15.6,22253,0
+AVS.US,D,20250515,000000,15.76,15.8199,15.445,15.53,41178,0
+AVS.US,D,20250516,000000,15.52,15.92,15.52,15.79,9040,0
+AVS.US,D,20250519,000000,16.32,16.32,15.631,15.65,33348,0
+AVS.US,D,20250520,000000,16.02,16.02,15.59,15.59,17493,0
+AVS.US,D,20250521,000000,15.65,15.83,15.3,15.74,47198,0
+AVS.US,D,20250522,000000,15.78,15.92,15.52,15.71,11433,0
+AVS.US,D,20250523,000000,16.01,16.01,15.71,15.8,28827,0
+AVS.US,D,20250527,000000,15.52,15.6005,15.3,15.36,16134,0
+AVS.US,D,20250528,000000,15.19,15.3799,15.05,15.1,97528,0
+AVS.US,D,20250529,000000,15.1,15.17,14.89,14.93,17585,0
+AVS.US,D,20250530,000000,14.98,15.36,14.89,14.99,22968,0
+AVS.US,D,20250602,000000,14.91,14.91,14.45,14.53,77384,0
+AVS.US,D,20250603,000000,14.45,14.45,14.01,14.06,300079,0
+AVS.US,D,20250604,000000,14.01,14.05,13.61,13.85,393861,0
+AVS.US,D,20250605,000000,13.72,13.95,13.65,13.93,623801,0
+AVS.US,D,20250606,000000,14.35,14.63,14.17,14.59,855316,0
+AVS.US,D,20250609,000000,14.71,14.885,14.53,14.76,177731,0
+AVS.US,D,20250610,000000,14.73,14.94,14.68,14.75,300003,0
+AVS.US,D,20250611,000000,14.66,14.76,14.1561,14.24,96324,0
+AVS.US,D,20250612,000000,14.4,14.42,13.975,14.13,320821,0
+AVS.US,D,20250613,000000,14.38,14.5,14.21,14.5,41948,0
+AVS.US,D,20250616,000000,14.38,14.4291,14.14,14.33,46849,0
+AVS.US,D,20250617,000000,14.41,14.53,14.225,14.47,40326,0
+AVS.US,D,20250618,000000,14.36,14.43,14.12,14.32,40430,0
+AVS.US,D,20250620,000000,14.29,14.7,14.29,14.39,48916,0
+AVS.US,D,20250623,000000,14.49,14.57,14.17,14.18,45351,0
+AVS.US,D,20250624,000000,13.88,13.88,13.48,13.57,50183,0
+AVS.US,D,20250625,000000,13.45,13.5808,13.32,13.52,25380,0
+AVS.US,D,20250626,000000,13.4308,13.5248,13.18,13.25,35431,0
+AVS.US,D,20250627,000000,13.23,13.44,13.188,13.3,61393,0
+AVS.US,D,20250630,000000,13.02,13.14,12.919,12.99,56362,0
+AVS.US,D,20250701,000000,13.05,13.609,13.05,13.52,52455,0
+AVS.US,D,20250702,000000,13.58,13.6,13.1591,13.25,31424,0
+AVS.US,D,20250703,000000,13.24,13.24,13.0024,13.05,28263,0
+AVS.US,D,20250707,000000,13.02,13.11,12.91,13.04,41987,0
+AVS.US,D,20250708,000000,12.94,13.19,12.94,13.17,23946,0
+AVS.US,D,20250709,000000,13.11,13.11,12.84,12.85,27571,0
+AVS.US,D,20250710,000000,12.74,13.14,12.74,13.01,28589,0
+AVS.US,D,20250711,000000,13.1,13.14,13,13.05,18725,0
+AVS.US,D,20250714,000000,13.12,13.275,12.9,13.02,60566,0
+AVS.US,D,20250715,000000,12.8,12.83,12.66,12.78,53118,0
+AVS.US,D,20250716,000000,12.8,12.96,12.73,12.7537,39181,0
+AVS.US,D,20250717,000000,12.76,12.76,12.4375,12.525,130477,0
+AVS.US,D,20250718,000000,12.54,12.72,12.4702,12.645,57796,0
+AVS.US,D,20250721,000000,12.62,12.62,12.35,12.44,27173,0
+AVS.US,D,20250722,000000,12.58,12.92,12.58,12.8466,40509,0
+AVS.US,D,20250723,000000,13.0288,13.0288,12.645,12.645,61964,0
+AVS.US,D,20250724,000000,12.4,12.63,12.32,12.395,66226,0
+AVS.US,D,20250725,000000,12.44,12.45,12.25,12.36,34682,0
+AVS.US,D,20250728,000000,12.2925,12.325,12.15,12.185,70267,0
+AVS.US,D,20250729,000000,12,12.114,11.85,12.0697,79304,0
+AVS.US,D,20250730,000000,12.09,12.09,11.83,11.8409,197808,0
+AVS.US,D,20250731,000000,11.75,12.3,11.7,12.18,60648,0
+AVS.US,D,20250801,000000,12.53,12.699,12.263,12.42,102492,0
+AVS.US,D,20250804,000000,12.24,12.28,12,12.03,97853,0
+AVS.US,D,20250805,000000,12.04,12.28,11.91,12.2209,39385,0
+AVS.US,D,20250806,000000,12.14,12.2686,11.82,11.8609,53108,0
+AVS.US,D,20250807,000000,11.71,11.92,11.53,11.7831,71567,0
+AVS.US,D,20250808,000000,11.78,11.82,11.65,11.73,31308,0
+AVS.US,D,20250811,000000,11.83,11.83,11.62,11.7959,23564,0
+AVS.US,D,20250812,000000,11.7,11.73,11.4254,11.44,46410,0
+AVS.US,D,20250813,000000,11.3,11.7206,11.3,11.5731,73997,0
+AVS.US,D,20250814,000000,11.67,11.67,11.4,11.4815,18950,0
+AVS.US,D,20250815,000000,11.55,11.9174,11.55,11.6921,31869,0
+AVS.US,D,20250818,000000,11.87,11.95,11.7002,11.7052,50028,0
+AVS.US,D,20250819,000000,11.86,12.2294,11.86,12.13,251055,0
+AVS.US,D,20250820,000000,12.14,12.66,12.14,12.29,160585,0
+AVS.US,D,20250821,000000,12.36,12.49,12.25,12.34,47036,0
+AVS.US,D,20250822,000000,12.32,12.37,11.9373,12.175,132301,0
+AVS.US,D,20250825,000000,12.171,12.21,12,12.1561,33233,0
+AVS.US,D,20250826,000000,12.02,12.105,11.95,12.0188,32742,0
+AVS.US,D,20250827,000000,12.04,12.1759,11.9,11.9327,42937,0
+AVS.US,D,20250828,000000,11.82,11.82,11.5,11.5906,132649,0
+AVS.US,D,20250829,000000,11.65,12.16,11.65,12.0391,105682,0
+AVS.US,D,20250902,000000,12.4,12.43,11.981,12.01,145719,0
+AVS.US,D,20250903,000000,11.89,12.0748,11.7584,11.85,150939,0
+AVS.US,D,20250904,000000,11.74,11.82,11.62,11.72,1026236,0
+AVS.US,D,20250905,000000,9.8,10.7298,9.79,10.58,5770155,0
+AVS.US,D,20250908,000000,10.36,10.38,10.001,10.26,1302401,0
+AVS.US,D,20250909,000000,10.12,10.55,10.12,10.53,642002,0
+AVS.US,D,20250910,000000,10.07,10.1,9.41,9.5,2913746,0
+AVS.US,D,20250911,000000,9.47,9.7765,9.42,9.76,968323,0
+AVS.US,D,20250912,000000,9.67,9.825,9.64,9.75,483215,0
+AVS.US,D,20250915,000000,9.74,9.858,9.61,9.63,485007,0
+AVS.US,D,20250916,000000,9.62,9.83,9.62,9.75,372303,0
+AVS.US,D,20250917,000000,9.78,10.25,9.77,10.13,763116,0
+AVS.US,D,20250918,000000,10.03,10.1958,10.01,10.16,375837,0
+AVS.US,D,20250919,000000,10.205,10.42,10.14,10.17,295606,0
+AVS.US,D,20250922,000000,10.2667,10.36,10.1101,10.34,649018,0
+AVS.US,D,20250923,000000,10.19,10.35,10.1001,10.29,261986,0
+AVS.US,D,20250924,000000,10.27,10.45,10.26,10.28,261892,0
+AVS.US,D,20250925,000000,10.47,10.64,10.33,10.38,530253,0
+AVS.US,D,20250926,000000,10.33,10.56,10.31,10.45,161021,0
+AVS.US,D,20250929,000000,10.36,10.65,10.25,10.6485,245873,0
+AVS.US,D,20250930,000000,10.59,10.75,10.56,10.585,185906,0
+AVS.US,D,20251001,000000,10.68,10.75,10.3301,10.4653,232192,0
+AVS.US,D,20251002,000000,10.05,10.4147,10.03,10.325,353099,0
+AVS.US,D,20251003,000000,10.2,10.4,10.1401,10.32,266534,0
+AVS.US,D,20251006,000000,10.42,10.44,10.16,10.41,432796,0
+AVS.US,D,20251007,000000,10.38,10.685,10.34,10.39,254221,0
+AVS.US,D,20251008,000000,10.45,10.5,10.09,10.1,364612,0
+AVS.US,D,20251009,000000,10.1,10.25,10.0714,10.13,217498,0
+AVS.US,D,20251010,000000,10.14,10.745,9.95,10.74,554483,0
+AVS.US,D,20251013,000000,9.81,10.1073,9.5995,9.68,2288898,0
+AVS.US,D,20251014,000000,9.88,10.13,9.8427,10.01,542922,0
+AVS.US,D,20251015,000000,9.72,9.915,9.58,9.81,332107,0
+AVS.US,D,20251016,000000,9.66,9.85,9.4899,9.73,483627,0
+AVS.US,D,20251017,000000,9.88,10.1,9.84,9.86,349166,0
+AVS.US,D,20251020,000000,9.73,9.91,9.69,9.87,190564,0
+AVS.US,D,20251021,000000,9.85,10.095,9.83,10.05,212976,0
+AVS.US,D,20251022,000000,9.94,10.27,9.915,10.13,338182,0
+AVS.US,D,20251023,000000,10.13,10.13,9.9466,10.01,160644,0
+AVS.US,D,20251024,000000,9.79,9.815,9.62,9.73,249966,0
+AVS.US,D,20251027,000000,9.53,9.71,9.51,9.51,208968,0
+AVS.US,D,20251028,000000,9.51,9.51,9.205,9.23,522986,0
+AVS.US,D,20251029,000000,9.24,9.24,8.909,8.92,503919,0
+AVS.US,D,20251030,000000,8.93,9.28,8.92,9.13,718394,0
+AVS.US,D,20251031,000000,9.1,9.4,9.08,9.3,346752,0
+AVS.US,D,20251103,000000,9.25,9.5,9.18,9.49,269941,0
+AVS.US,D,20251104,000000,9.6,9.785,9.33,9.76,501229,0
+AVS.US,D,20251105,000000,9.78,9.82,9.4069,9.5752,406489,0
+AVS.US,D,20251106,000000,9.56,9.735,9.46,9.663,445589,0
+AVS.US,D,20251107,000000,9.72,10.16,9.705,9.84,1221703,0
+AVS.US,D,20251110,000000,9.58,9.68,9.545,9.5816,470147,0
+AVS.US,D,20251111,000000,9.57,9.81,9.495,9.76,510236,0
+AVS.US,D,20251112,000000,9.6,9.76,9.6,9.6728,445033,0
+AVS.US,D,20251113,000000,9.78,10.24,9.73,10.08,1421735,0
+AVS.US,D,20251114,000000,10.35,10.41,9.959487,10.01,533607,0
+AVS.US,D,20251117,000000,10.09,10.15,9.74,10.0333,309951,0
+AVS.US,D,20251118,000000,10.01,10.215,9.865,10.06,607037,0
+AVS.US,D,20251119,000000,10.08,10.1513,9.52,9.66,1028640,0
+AVS.US,D,20251120,000000,9.34,9.92,9.075,9.86,1477981,0
+AVS.US,D,20251121,000000,9.96,10.3,9.835,10.07,1685528,0
+AVS.US,D,20251124,000000,9.83,9.83,8.8758,8.95,2072777,0
+AVS.US,D,20251125,000000,8.8,9.095,8.715,8.78,1774916,0
+AVS.US,D,20251126,000000,8.78,8.82,8.45,8.5,1926461,0
+AVS.US,D,20251128,000000,8.465,8.515,8.39,8.39,759981,0
+AVS.US,D,20251201,000000,8.555,8.7599,8.555,8.74,1074671,0
+AVS.US,D,20251202,000000,8.7,8.875,8.58,8.84,621841,0
+AVS.US,D,20251203,000000,8.88,9.09,8.835,8.86,743385,0
+AVS.US,D,20251204,000000,8.88,8.9656,8.8,8.85,612698,0
+AVS.US,D,20251205,000000,8.76,8.76,8.58,8.65,724245,0
+AVS.US,D,20251208,000000,8.39,8.49,8.28,8.41,2000928,0
+AVS.US,D,20251209,000000,8.48,8.53,8.295,8.31,1382426,0
+AVS.US,D,20251210,000000,8.395,8.435,8.135,8.17,953042,0
+AVS.US,D,20251211,000000,8.35,8.54,8.25,8.29,2970701,0
+AVS.US,D,20251212,000000,8.82,9.35,8.81,9.25,4346122,0
+AVS.US,D,20251215,000000,9.21,9.83,9.205,9.77,2986486,0
+AVS.US,D,20251216,000000,9.9,9.91,9.555,9.73,2387248,0
+AVS.US,D,20251217,000000,9.58,10.3,9.58,10.17,3273942,0
+AVS.US,D,20251218,000000,9.88,10.245,9.88,10.06,3706181,0
+AVS.US,D,20251219,000000,9.94,9.969,9.71,9.73,2305464,0
+AVS.US,D,20251222,000000,9.56,9.8109,9.56,9.69,1040501,0
+AVS.US,D,20251223,000000,9.58,9.645,9.3245,9.35,854229,0
+AVS.US,D,20251224,000000,9.32,9.405,9.255,9.3254,474177,0
+AVS.US,D,20251226,000000,9.29,9.39,9.25,9.27,246667,0
+AVS.US,D,20251229,000000,9.36,9.4672,9.3203,9.35,263188,0
+AVS.US,D,20251230,000000,9.325,9.355,9.27,9.34,126187,0
+AVS.US,D,20251231,000000,9.34,9.46,9.34,9.45,131962,0
+AVS.US,D,20260102,000000,9.26,9.46,9.06,9.41,569407,0
+AVS.US,D,20260105,000000,9.21,9.7,9.21,9.52,759694,0
+AVS.US,D,20260106,000000,9.53,9.67,9.3699,9.511,814692,0
+AVS.US,D,20260107,000000,9.57,9.72,9.36,9.505,422608,0
+AVS.US,D,20260108,000000,9.54,9.89,9.54,9.82,472719,0
+AVS.US,D,20260109,000000,9.68,9.8,9.395,9.465,768225,0
+AVS.US,D,20260112,000000,9.55,9.55,9.2241,9.265,697279,0
+AVS.US,D,20260113,000000,9.26,9.3,9.085,9.2,375165,0
+AVS.US,D,20260114,000000,9.37,9.7333,9.32,9.5844,1105478,0
+AVS.US,D,20260115,000000,9.34,9.54,9.32,9.505,769151,0
+AVS.US,D,20260116,000000,9.43,9.48,9.2,9.27,1030598,0
+AVS.US,D,20260120,000000,9.48,9.8,9.45,9.7847,650191,0
+AVS.US,D,20260121,000000,9.68,10.02,9.68,9.8987,1225076,0
+AVS.US,D,20260122,000000,9.69,10.0002,9.655,9.99,356753,0
+AVS.US,D,20260123,000000,10.19,10.33,10.105,10.16,1152400,0
+AVS.US,D,20260126,000000,10.19,10.24,9.8925,10.02,925141,0
+AVS.US,D,20260127,000000,9.87,9.94,9.715,9.76,588254,0
+AVS.US,D,20260128,000000,9.6,9.945,9.57,9.75,584761,0
+AVS.US,D,20260129,000000,9.8,10.13,9.6899,9.83,503811,0
+AVS.US,D,20260130,000000,9.81,9.9,9.63,9.82,642586,0
+AVS.US,D,20260202,000000,9.96,9.96,9.6999,9.83,480913,0
+AVS.US,D,20260203,000000,9.69,10.495,9.61,10.15,990668,0
+AVS.US,D,20260204,000000,10.2,10.9398,10.19,10.55,1591802,0
+AVS.US,D,20260205,000000,10.38,10.585,9.915,10.45,1416116,0
+AVS.US,D,20260206,000000,10.17,10.26,9.64,9.71,710535,0
+AVS.US,D,20260209,000000,9.76,9.76,9.1429,9.4,798437,0
+AVS.US,D,20260210,000000,9.34,9.51,9.3,9.5,758162,0
+AVS.US,D,20260211,000000,9.36,9.6769,9.33,9.42,630006,0
+AVS.US,D,20260212,000000,9.42,9.7801,9.342,9.74,405785,0
+AVS.US,D,20260213,000000,9.79,9.945,9.66,9.92,968681,0
+AVS.US,D,20260217,000000,10.12,10.18,9.6,9.7,2027307,0
+AVS.US,D,20260218,000000,9.8,9.84,9.55,9.68,635821,0

daily/us/nasdaq etfs/bmax.us.txt

@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMAX.US,D,20250314,000000,25.26,26.75,25.26,26.5001,259918,0
+BMAX.US,D,20250317,000000,26.51,26.56,25.8501,26.3097,137599,0
+BMAX.US,D,20250318,000000,25.99,26,25.28,25.5425,78079,0
+BMAX.US,D,20250319,000000,25.69,26.52,25.64,26.51,88754,0
+BMAX.US,D,20250320,000000,25.79,26.4,25.74,26.035,28224,0
+BMAX.US,D,20250321,000000,25.73,26.2,25.7092,26.14,16100,0
+BMAX.US,D,20250324,000000,26.67,27.5,26.2813,27.34,102477,0
+BMAX.US,D,20250325,000000,27.57,27.81,27.3,27.81,39351,0
+BMAX.US,D,20250326,000000,27.64,27.64,26.95,27.0834,17832,0
+BMAX.US,D,20250327,000000,26.9224,27.2328,26.7745,26.93,17462,0
+BMAX.US,D,20250328,000000,26.88,26.88,25.79,25.795,24481,0
+BMAX.US,D,20250331,000000,25.24,25.78,25,25.31,19050,0
+BMAX.US,D,20250401,000000,25.45,26.08,25.3193,26.06,50211,0
+BMAX.US,D,20250402,000000,25.82,26.4,25.82,26.26,17476,0
+BMAX.US,D,20250403,000000,25.31,25.8,24.71,24.98,24702,0
+BMAX.US,D,20250404,000000,24.11,25.8086,24.11,25.53,18255,0
+BMAX.US,D,20250407,000000,23.75,24.7,23.06,23.7,19776,0
+BMAX.US,D,20250408,000000,24.51,25.01,22.52,22.52,13854,0
+BMAX.US,D,20250409,000000,22.67,26.31,22.67,25.535,19243,0
+BMAX.US,D,20250410,000000,25.0114,25.0114,24.2078,24.2078,3208,0
+BMAX.US,D,20250411,000000,24.85,25.93,24.84,25.5,10232,0
+BMAX.US,D,20250414,000000,26,26.3,25.75,26.0847,17155,0
+BMAX.US,D,20250415,000000,26.29,26.36,25.9,26.07,6018,0
+BMAX.US,D,20250416,000000,25.92,26.27,25.8559,26.08,14549,0
+BMAX.US,D,20250417,000000,26.08,26.33,25.92,26.33,4938,0
+BMAX.US,D,20250421,000000,26.41,26.84,26.04,26.3878,9945,0
+BMAX.US,D,20250422,000000,26.85,27.7367,26.7,27.61,41051,0
+BMAX.US,D,20250423,000000,28.18,28.18,27.36,27.64,51755,0
+BMAX.US,D,20250424,000000,27.69,27.88,27.64,27.88,13422,0
+BMAX.US,D,20250425,000000,28.16,28.89,28.16,28.545,30013,0
+BMAX.US,D,20250428,000000,28.91,28.91,28.0101,28.45,11948,0
+BMAX.US,D,20250429,000000,28.66,29.29,28.66,29.1795,26126,0
+BMAX.US,D,20250430,000000,28.84,29.03,28.42,28.88,16769,0
+BMAX.US,D,20250501,000000,29.4,29.995,29.04,29.04,42975,0
+BMAX.US,D,20250502,000000,29.4,30.1799,29.32,29.79,27189,0
+BMAX.US,D,20250505,000000,29.39,29.47,28.83,29.2,44787,0
+BMAX.US,D,20250506,000000,29.2,29.29,28.88,29.22,16214,0
+BMAX.US,D,20250507,000000,29.68,29.68,29.42,29.506,13118,0
+BMAX.US,D,20250508,000000,30.23,30.85,30.06,30.51,34430,0
+BMAX.US,D,20250509,000000,30.63,31.29,30.3,30.55,33893,0
+BMAX.US,D,20250512,000000,31.17,31.17,30.3005,30.535,57632,0
+BMAX.US,D,20250513,000000,30.62,31.1496,30.53,31.13,27449,0
+BMAX.US,D,20250514,000000,31.09,31.31,30.72,30.9,7961,0
+BMAX.US,D,20250515,000000,30.6,30.6,29.79,30.15,63618,0
+BMAX.US,D,20250516,000000,30.28,30.72,30.0699,30.3669,17977,0
+BMAX.US,D,20250519,000000,30.11,30.94,30.11,30.84,26416,0
+BMAX.US,D,20250520,000000,31.01,31.04,30.53,31.04,12779,0
+BMAX.US,D,20250521,000000,30.94,31.15,30.14,30.42,22568,0
+BMAX.US,D,20250522,000000,30.88,31.04,30.13,30.193,29716,0
+BMAX.US,D,20250523,000000,30.06,30.06,29,29.17,18544,0
+BMAX.US,D,20250527,000000,29.57,29.605,29.0039,29.545,9462,0
+BMAX.US,D,20250528,000000,29.45,29.45,28.66,28.92,20980,0
+BMAX.US,D,20250529,000000,29.16,29.41,29.01,29.13,9857,0
+BMAX.US,D,20250530,000000,29.24,29.3699,28.88,29.1806,6395,0
+BMAX.US,D,20250602,000000,29.1334,29.42,29.03,29.2294,8665,0
+BMAX.US,D,20250603,000000,29.2,30.15,29.2,30.0259,10014,0
+BMAX.US,D,20250604,000000,29.7,30,29.55,29.8278,6193,0
+BMAX.US,D,20250605,000000,30.06,30.09,29.38,29.38,3559,0
+BMAX.US,D,20250606,000000,29.87,29.87,29.38,29.635,11794,0
+BMAX.US,D,20250609,000000,29.81,30.4,29.7,30.3754,7773,0
+BMAX.US,D,20250610,000000,30.26,30.395,30.14,30.3151,8860,0
+BMAX.US,D,20250611,000000,30.31,30.31,29.9517,30.22,8506,0
+BMAX.US,D,20250612,000000,30.27,30.27,29.354,29.55,2653,0
+BMAX.US,D,20250613,000000,29.53,30.59,29,29.41,8518,0
+BMAX.US,D,20250616,000000,29.7,29.7,28.88,28.88,3631,0
+BMAX.US,D,20250617,000000,29.6052,29.6052,28.18,28.8,11096,0
+BMAX.US,D,20250618,000000,28.95,29.74,28,28.805,11800,0
+BMAX.US,D,20250620,000000,28.01,28.99,27.97,28.45,12078,0
+BMAX.US,D,20250623,000000,28.745,28.8,28.1001,28.75,7969,0
+BMAX.US,D,20250624,000000,28.39,29.6987,28.38,28.94,9726,0
+BMAX.US,D,20250625,000000,29.04,29.355,28.94,28.94,5745,0
+BMAX.US,D,20250626,000000,29.3,29.54,28.95,29.54,1734,0
+BMAX.US,D,20250627,000000,27.84,29.74,27.83,29.43,7894,0
+BMAX.US,D,20250630,000000,29.43,29.7,29.01,29.7,10231,0
+BMAX.US,D,20250701,000000,29.7,29.74,28.11,29.2,4541,0
+BMAX.US,D,20250702,000000,28.87,29.9,28.87,29.9,13181,0
+BMAX.US,D,20250703,000000,29.4906,29.99,29.4906,29.81,3960,0
+BMAX.US,D,20250707,000000,28.52,29.943,28.52,29.3,4046,0
+BMAX.US,D,20250708,000000,29.99,29.99,28.79,29.75,3452,0
+BMAX.US,D,20250709,000000,29.27,30,29.27,29.8227,8171,0
+BMAX.US,D,20250710,000000,29.8,30.23,29.8,30.2,5057,0
+BMAX.US,D,20250711,000000,29.78,31.17,29.78,31,9760,0
+BMAX.US,D,20250714,000000,31.48,32.0399,31.48,31.835,24439,0
+BMAX.US,D,20250715,000000,32.98,32.98,31.35,31.74,5085,0
+BMAX.US,D,20250716,000000,32.98,32.98,31.8367,32.3,2011,0
+BMAX.US,D,20250717,000000,32.55,33.2,31.81,32.175,15287,0
+BMAX.US,D,20250718,000000,32.17,32.17,31.3396,31.7088,20832,0
+BMAX.US,D,20250721,000000,31.75,33.1769,31.01,32.12,4329,0
+BMAX.US,D,20250722,000000,30.83,31.56,30.83,31.195,6832,0
+BMAX.US,D,20250723,000000,31.215,31.24,29.97,30.8,7355,0
+BMAX.US,D,20250724,000000,30,30.455,30,30.455,8982,0
+BMAX.US,D,20250725,000000,29.9333,30.8,29.9333,30.275,2201,0
+BMAX.US,D,20250728,000000,30,30.52,29.8048,29.8048,5850,0
+BMAX.US,D,20250729,000000,30.28,30.3745,29.3367,29.695,18881,0
+BMAX.US,D,20250730,000000,28.76,30.49,28.75,30.49,11945,0
+BMAX.US,D,20250731,000000,30.5,30.5,29.3501,29.865,2931,0
+BMAX.US,D,20250801,000000,29.33,29.33,27.8,29.185,19748,0
+BMAX.US,D,20250804,000000,28.35,30.2,28.01,29.525,7640,0
+BMAX.US,D,20250805,000000,29.01,29.6443,28.8,28.8,2915,0
+BMAX.US,D,20250806,000000,27.91,29.25,27.91,29.25,2744,0
+BMAX.US,D,20250807,000000,28.51,30,28.51,29.755,3573,0
+BMAX.US,D,20250808,000000,29.33,29.74,29.26,29.4534,2585,0
+BMAX.US,D,20250811,000000,29.26,30,29.26,29.595,8879,0
+BMAX.US,D,20250812,000000,29.25,29.79,29.25,29.45,2575,0
+BMAX.US,D,20250813,000000,29.25,29.99,29.25,29.74,2059,0
+BMAX.US,D,20250814,000000,29.17,29.75,28.2809,29.1038,6716,0
+BMAX.US,D,20250815,000000,29,29,28.485,28.595,3090,0
+BMAX.US,D,20250818,000000,28.11,28.915,28.11,28.7,4835,0
+BMAX.US,D,20250819,000000,28.557,28.8499,27.54,27.8824,6122,0
+BMAX.US,D,20250820,000000,27.73,27.83,27.58,27.83,4844,0
+BMAX.US,D,20250821,000000,27.8321,27.88,27.15,27.615,9630,0
+BMAX.US,D,20250822,000000,27.32,28.8,27.32,28.4999,7298,0
+BMAX.US,D,20250825,000000,27.68,28.48,27.63,28.195,5954,0
+BMAX.US,D,20250826,000000,27.96,28.48,27.95,28.195,3970,0
+BMAX.US,D,20250827,000000,28,28.595,27.97,28.285,1146,0
+BMAX.US,D,20250828,000000,28.768,28.768,27.66,27.75,4185,0
+BMAX.US,D,20250829,000000,27.755,27.755,27.5,27.5718,4451,0
+BMAX.US,D,20250902,000000,27.6,28.3236,27.6,28.1203,2188,0
+BMAX.US,D,20250903,000000,28.15,28.26,27.67,27.93,18622,0
+BMAX.US,D,20250904,000000,27.94,27.965,27.47,27.5141,939,0
+BMAX.US,D,20250905,000000,27.51,27.785,27.495,27.785,3150,0
+BMAX.US,D,20250908,000000,27.46,27.79,27.26,27.66,2310,0
+BMAX.US,D,20250909,000000,27.31,28.5267,27.27,27.745,2221,0
+BMAX.US,D,20250910,000000,27.79,28.73,27.79,27.92,1436,0
+BMAX.US,D,20250911,000000,27.49,29.04,27.49,27.96,2364,0
+BMAX.US,D,20250912,000000,27.7672,28.415,27.7672,28.075,2864,0
+BMAX.US,D,20250915,000000,27.94,28.4,27.67,28,2966,0
+BMAX.US,D,20250916,000000,28.19,28.595,27.7326,28.326,1491,0
+BMAX.US,D,20250917,000000,27,28.35,26.3168,28.1959,4553,0
+BMAX.US,D,20250918,000000,28.4,29.62,28.4,29.1498,8736,0
+BMAX.US,D,20250919,000000,28.8219,29.19,28.43,28.6,3071,0
+BMAX.US,D,20250922,000000,28.47,28.5497,28.47,28.5497,791,0
+BMAX.US,D,20250923,000000,27.58,29.0897,27.58,28.4253,1359,0
+BMAX.US,D,20250924,000000,28.42,28.963,28,28.29,1412,0
+BMAX.US,D,20250925,000000,27.97,28.21,27.16,27.4379,3244,0
+BMAX.US,D,20250926,000000,28.38,28.38,27.35,27.6865,1857,0
+BMAX.US,D,20250929,000000,26.8,28.36,26.8,28.3038,3820,0
+BMAX.US,D,20250930,000000,28.136,28.48,28.13,28.425,490,0
+BMAX.US,D,20251001,000000,28.81,28.81,28.605,28.7878,3010,0
+BMAX.US,D,20251002,000000,28.1,29.01,28.1,28.8584,5374,0
+BMAX.US,D,20251003,000000,28.06,29.1,28.06,28.7848,4048,0
+BMAX.US,D,20251006,000000,28.65,29.566,28.65,29.305,2376,0
+BMAX.US,D,20251007,000000,28.76,29.11,28.2705,28.5716,2548,0
+BMAX.US,D,20251008,000000,29.035,29.0718,28.3184,28.61,714,0
+BMAX.US,D,20251009,000000,28.99,28.99,28.16,28.385,2174,0
+BMAX.US,D,20251010,000000,28.01,28.5488,27.63,27.78,1913,0
+BMAX.US,D,20251013,000000,28.007,28.007,27.8978,27.8978,394,0
+BMAX.US,D,20251014,000000,27.87,28.41,27.01,27.9932,3071,0
+BMAX.US,D,20251015,000000,27.9,27.9,27.67,27.67,1621,0
+BMAX.US,D,20251016,000000,27.99,27.99,27.23,27.615,2125,0
+BMAX.US,D,20251017,000000,27.46,27.847,27.01,27.3,2729,0
+BMAX.US,D,20251020,000000,27.34,28.49,27.34,27.8604,948,0
+BMAX.US,D,20251021,000000,27.85,28.195,27.01,27.72,14640,0
+BMAX.US,D,20251022,000000,27.7,27.7,27.08,27.385,1041,0
+BMAX.US,D,20251023,000000,27.23,27.5,26.9867,26.9867,3669,0
+BMAX.US,D,20251024,000000,26.54,27.265,26.53,27.265,2188,0
+BMAX.US,D,20251027,000000,27.54,27.74,27.24,27.74,1475,0
+BMAX.US,D,20251028,000000,27.1815,27.6667,27.09,27.6667,720,0
+BMAX.US,D,20251029,000000,27.4693,27.4909,27.4693,27.4909,548,0
+BMAX.US,D,20251030,000000,26.82,27.1,26.4,26.9174,16607,0
+BMAX.US,D,20251031,000000,26.5,27.1871,26.5,26.755,5147,0
+BMAX.US,D,20251103,000000,26.595,26.645,26.595,26.645,774,0
+BMAX.US,D,20251104,000000,26.3,26.3345,25.53,26.0552,2354,0
+BMAX.US,D,20251105,000000,26.04,26.09,25.91,25.91,1077,0
+BMAX.US,D,20251106,000000,25.52,25.6546,25.38,25.38,2184,0
+BMAX.US,D,20251107,000000,25.02,25.7735,24.6082,25.7735,3080,0
+BMAX.US,D,20251110,000000,24.92,26.55,24.92,25.635,8148,0
+BMAX.US,D,20251111,000000,25.41,25.41,24.787,25.28,1286,0
+BMAX.US,D,20251112,000000,24.15,25.78,24.15,24.96,12743,0
+BMAX.US,D,20251113,000000,25.016,25.016,23.82,24,5259,0
+BMAX.US,D,20251114,000000,23.01,24.99,23.01,24.0038,12917,0
+BMAX.US,D,20251117,000000,24.3,24.8,23.7,24.1,13075,0
+BMAX.US,D,20251119,000000,23.28,23.95,23.28,23.44,1930,0
+BMAX.US,D,20251120,000000,23.4,24.1522,23.08,23.1178,1227,0
+BMAX.US,D,20251121,000000,23,23.29,22.8,22.8,3426,0
+BMAX.US,D,20251124,000000,23.3876,23.3908,22.67,23.365,2408,0
+BMAX.US,D,20251125,000000,23.437,24.82,22.67,23.235,18462,0
+BMAX.US,D,20251126,000000,23.5,23.955,23.5,23.955,535,0
+BMAX.US,D,20251128,000000,24.375,24.375,23.495,23.5622,4122,0
+BMAX.US,D,20251201,000000,23.56,23.905,22.95,23.5028,9892,0
+BMAX.US,D,20251202,000000,23.1701,24.1,23.1701,23.73,7543,0
+BMAX.US,D,20251203,000000,24.06,24.675,24.01,24.675,676,0
+BMAX.US,D,20251204,000000,24.67,24.67,23.9338,23.9338,1517,0
+BMAX.US,D,20251205,000000,23.14,24.1,23.14,24.1,321,0
+BMAX.US,D,20251208,000000,24.44,24.44,23.64,23.64,434,0
+BMAX.US,D,20251209,000000,23.11,24.275,23.11,24.225,2831,0
+BMAX.US,D,20251210,000000,25.73,25.73,24.4236,24.4236,1194,0
+BMAX.US,D,20251211,000000,23.96,23.96,23.51,23.51,1736,0
+BMAX.US,D,20251215,000000,24,25.18,24,24,672,0
+BMAX.US,D,20251216,000000,23,24.1,23,23.7439,4501,0
+BMAX.US,D,20251217,000000,23.31,23.6322,23.31,23.6322,347,0
+BMAX.US,D,20251218,000000,23.5801,23.68,22.825,22.96,1893,0
+BMAX.US,D,20251219,000000,23.2,24.01,22.82,23.3262,10361,0
+BMAX.US,D,20251222,000000,23.51,24,23,23.275,10834,0
+BMAX.US,D,20251223,000000,23.635,23.635,23.24,23.2914,912,0
+BMAX.US,D,20251224,000000,22.48,23.9199,22.48,23.59,2317,0
+BMAX.US,D,20251226,000000,23.59,24.14,22.79,23.2264,3092,0
+BMAX.US,D,20251229,000000,23.04,23.3,22.68,23.1527,6030,0
+BMAX.US,D,20251230,000000,23.1,23.1,23.085,23.085,680,0
+BMAX.US,D,20251231,000000,22.95,23.0412,22.89,23.0412,1337,0
+BMAX.US,D,20260102,000000,23.15,23.2223,22.43,23.2223,4486,0
+BMAX.US,D,20260105,000000,23.57,23.95,22.89,23.47,13892,0
+BMAX.US,D,20260106,000000,23.95,23.965,23.4,23.965,9742,0
+BMAX.US,D,20260107,000000,23.31,24,22.92,23.255,3754,0
+BMAX.US,D,20260108,000000,23.38,23.6972,23.38,23.6972,764,0
+BMAX.US,D,20260109,000000,23.925,24.11,23.925,24.11,2226,0
+BMAX.US,D,20260112,000000,24.07,24.5214,24.06,24.5214,460,0
+BMAX.US,D,20260114,000000,24.27,25.48,23.46,25.48,2172,0
+BMAX.US,D,20260115,000000,25,25,24.2477,24.2477,510,0
+BMAX.US,D,20260120,000000,23.9967,23.9967,23.42,23.8633,1097,0
+BMAX.US,D,20260121,000000,24.3938,24.3938,24.2239,24.2239,146,0
+BMAX.US,D,20260123,000000,24.4,24.4,24.0996,24.0996,508,0
+BMAX.US,D,20260127,000000,24,24.0222,24,24.0222,652,0
+BMAX.US,D,20260128,000000,23.58,24.2378,23.58,24.2378,709,0
+BMAX.US,D,20260129,000000,23.32,23.5919,23.32,23.5919,513,0
+BMAX.US,D,20260130,000000,22.95,23.6589,22.95,23.6589,972,0
+BMAX.US,D,20260202,000000,23.11,23.92,23.11,23.92,1559,0
+BMAX.US,D,20260203,000000,23.01,23.4441,23.01,23.4441,654,0
+BMAX.US,D,20260204,000000,23.21,23.21,23,23.209,5451,0
+BMAX.US,D,20260205,000000,23.2,23.2,22.185,22.185,862,0
+BMAX.US,D,20260206,000000,22.62,23.05,22,22.9675,3089,0
+BMAX.US,D,20260209,000000,24.37,24.37,23.06,23.655,462,0
+BMAX.US,D,20260210,000000,23.6,23.6,23.1979,23.1979,288,0
+BMAX.US,D,20260213,000000,22.6306,23.0443,22.6306,23.0443,296,0
+BMAX.US,D,20260217,000000,23.47,23.47,22.9594,22.9594,521,0

daily/us/nasdaq etfs/brkd.us.txt

@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKD.US,D,20241219,000000,25.69,25.7857,25.63,25.7857,1751,0
+BRKD.US,D,20241226,000000,25.33,25.33,25.2701,25.2701,274,0
+BRKD.US,D,20241230,000000,25.66,25.66,25.6319,25.6319,121,0
+BRKD.US,D,20250102,000000,25.65,25.7624,25.65,25.7624,374,0
+BRKD.US,D,20250103,000000,25.681,25.681,25.615,25.615,1044,0
+BRKD.US,D,20250108,000000,25.65,25.79,25.65,25.765,422,0
+BRKD.US,D,20250121,000000,24.75,24.8428,24.75,24.8428,1307,0
+BRKD.US,D,20250122,000000,25.2,25.36,25.2,25.28,1174,0
+BRKD.US,D,20250203,000000,25.42,25.42,25.0641,25.0641,262,0
+BRKD.US,D,20250204,000000,25.05,25.05,24.95,24.95,565,0
+BRKD.US,D,20250211,000000,24.74,24.74,24.7119,24.7119,200,0
+BRKD.US,D,20250214,000000,24.26,24.3586,24.26,24.3586,253,0
+BRKD.US,D,20250224,000000,23.48,23.51,23.15,23.241,3227,0
+BRKD.US,D,20250225,000000,23.341,23.629,23.32,23.3628,5356,0
+BRKD.US,D,20250226,000000,23.63,23.635,23.51,23.5942,1305,0
+BRKD.US,D,20250227,000000,23.21,23.2338,23.21,23.2338,2480,0
+BRKD.US,D,20250228,000000,22.999,23.029,22.6834,22.6834,1888,0
+BRKD.US,D,20250303,000000,22.63,23,22.63,22.9435,1013,0
+BRKD.US,D,20250304,000000,23.3,23.5705,23.24,23.5705,7795,0
+BRKD.US,D,20250305,000000,23.651,23.651,23.366,23.4009,3282,0
+BRKD.US,D,20250306,000000,23.69,23.69,23.4692,23.4692,572,0
+BRKD.US,D,20250307,000000,23.53,23.84,23.53,23.5558,958,0
+BRKD.US,D,20250310,000000,23.735,23.735,23.5179,23.5179,1706,0
+BRKD.US,D,20250311,000000,23.62,23.62,23.5505,23.5505,390,0
+BRKD.US,D,20250312,000000,23.65,23.87,23.54,23.5616,6663,0
+BRKD.US,D,20250313,000000,23.21,23.21,23.1888,23.1888,3876,0
+BRKD.US,D,20250314,000000,22.681,22.6963,22.681,22.6963,474,0
+BRKD.US,D,20250317,000000,22.45,22.45,22.3353,22.3353,648,0
+BRKD.US,D,20250318,000000,22.349,22.3843,22.3398,22.375,1145,0
+BRKD.US,D,20250319,000000,22.35,22.35,22.2573,22.2573,745,0
+BRKD.US,D,20250320,000000,22.18,22.18,22.1226,22.13,1044,0
+BRKD.US,D,20250321,000000,22.19,22.4433,22.19,22.4433,3233,0
+BRKD.US,D,20250324,000000,22.4,22.4,22.221,22.31,3979,0
+BRKD.US,D,20250325,000000,21.9,21.949,21.85,21.8869,2135,0
+BRKD.US,D,20250326,000000,21.7599,21.78,21.58,21.73,3094,0
+BRKD.US,D,20250327,000000,21.8064,21.8064,21.62,21.6629,1664,0
+BRKD.US,D,20250328,000000,21.67,22.04,21.67,21.98,5466,0
+BRKD.US,D,20250331,000000,22.15,22.205,21.68,21.76,2688,0
+BRKD.US,D,20250401,000000,21.91,21.91,21.64,21.77,1517,0
+BRKD.US,D,20250402,000000,21.709,21.709,21.51,21.51,565,0
+BRKD.US,D,20250403,000000,21.74,21.8,21.581,21.8,4285,0
+BRKD.US,D,20250404,000000,22.51,23.405,22.35,23.4,13834,0
+BRKD.US,D,20250407,000000,24.67,24.67,22.3601,23.6,14066,0
+BRKD.US,D,20250408,000000,22.61,23.72,22.32,23.38,20363,0
+BRKD.US,D,20250409,000000,23.57,23.599,22.0162,22.13,8459,0
+BRKD.US,D,20250410,000000,22.22,22.805,22.09,22.36,4066,0
+BRKD.US,D,20250411,000000,22.25,22.39,21.86,22.02,1111,0
+BRKD.US,D,20250414,000000,21.67,21.84,21.539,21.7,5389,0
+BRKD.US,D,20250415,000000,21.53,21.76,21.47,21.75,4007,0
+BRKD.US,D,20250416,000000,21.82,22.44,21.82,22.289,14089,0
+BRKD.US,D,20250417,000000,22.1676,22.2196,22.05,22.2196,7593,0
+BRKD.US,D,20250421,000000,22.21,22.96,22.21,22.69,4839,0
+BRKD.US,D,20250422,000000,22.34,22.34,22.0308,22.13,3533,0
+BRKD.US,D,20250423,000000,21.83,21.94,21.59,21.8039,5018,0
+BRKD.US,D,20250424,000000,21.85,21.87,21.57,21.68,1247,0
+BRKD.US,D,20250425,000000,21.75,21.7999,21.66,21.66,2164,0
+BRKD.US,D,20250428,000000,21.54,21.85,21.45,21.73,2210,0
+BRKD.US,D,20250429,000000,21.71,21.71,21.525,21.5304,2446,0
+BRKD.US,D,20250430,000000,21.84,21.85,21.5791,21.5791,2379,0
+BRKD.US,D,20250501,000000,21.71,21.83,21.6,21.83,1368,0
+BRKD.US,D,20250502,000000,21.44,21.51,21.23,21.3185,2505,0
+BRKD.US,D,20250505,000000,22.17,22.8099,22.06,22.46,62370,0
+BRKD.US,D,20250506,000000,22.55,22.58,22.28,22.4225,3481,0
+BRKD.US,D,20250507,000000,22.38,22.38,22.13,22.17,5050,0
+BRKD.US,D,20250508,000000,22.17,22.3892,22.17,22.3892,660,0
+BRKD.US,D,20250509,000000,22.42,22.5,22.32,22.43,1418,0
+BRKD.US,D,20250512,000000,22.42,22.525,22.39,22.42,2312,0
+BRKD.US,D,20250513,000000,22.43,22.4644,22.35,22.4644,1069,0
+BRKD.US,D,20250514,000000,22.8,22.91,22.66,22.91,13269,0
+BRKD.US,D,20250515,000000,22.6401,22.73,22.56,22.73,1027,0
+BRKD.US,D,20250516,000000,22.675,22.675,22.391,22.4094,3255,0
+BRKD.US,D,20250519,000000,22.57,22.57,22.44,22.44,1684,0
+BRKD.US,D,20250521,000000,22.6468,22.7092,22.6468,22.7092,943,0
+BRKD.US,D,20250522,000000,22.74,22.95,22.74,22.95,1004,0
+BRKD.US,D,20250527,000000,22.795,22.82,22.655,22.69,2358,0
+BRKD.US,D,20250530,000000,22.9292,23.0199,22.8973,22.8973,255,0
+BRKD.US,D,20250602,000000,22.96,23.07,22.9,22.9,282,0
+BRKD.US,D,20250603,000000,23.029,23.3,23.029,23.1652,1353,0
+BRKD.US,D,20250604,000000,23.42,23.54,23.42,23.54,3992,0
+BRKD.US,D,20250605,000000,23.601,23.74,23.59,23.6511,2191,0
+BRKD.US,D,20250606,000000,23.3824,23.441,23.321,23.3696,4080,0
+BRKD.US,D,20250610,000000,23.55,23.599,23.5192,23.5192,1467,0
+BRKD.US,D,20250611,000000,23.6822,23.6822,23.6588,23.6588,508,0
+BRKD.US,D,20250612,000000,23.77,23.77,23.5831,23.5831,793,0
+BRKD.US,D,20250613,000000,23.745,23.77,23.745,23.77,345,0
+BRKD.US,D,20250616,000000,23.55,23.63,23.55,23.63,801,0
+BRKD.US,D,20250617,000000,23.9,23.93,23.9,23.93,389,0
+BRKD.US,D,20250618,000000,23.86,23.86,23.761,23.81,1306,0
+BRKD.US,D,20250623,000000,23.755,23.755,23.7381,23.7381,1524,0
+BRKD.US,D,20250624,000000,23.38,23.38,23.25,23.27,1599,0
+BRKD.US,D,20250625,000000,23.3583,23.5665,23.3583,23.5665,269,0
+BRKD.US,D,20250626,000000,23.571,23.61,23.571,23.61,204,0
+BRKD.US,D,20250701,000000,23.72,23.72,23.445,23.445,635,0
+BRKD.US,D,20250702,000000,23.72,23.96,23.72,23.96,910,0
+BRKD.US,D,20250703,000000,23.74,23.795,23.67,23.67,1403,0
+BRKD.US,D,20250709,000000,24.041,24.041,24.0094,24.0094,128,0
+BRKD.US,D,20250710,000000,24.09,24.09,24.0822,24.0822,395,0
+BRKD.US,D,20250711,000000,24.16,24.1975,24.16,24.1975,325,0
+BRKD.US,D,20250714,000000,24.1,24.14,24.1,24.14,616,0
+BRKD.US,D,20250715,000000,24.262,24.51,24.262,24.51,1606,0
+BRKD.US,D,20250716,000000,24.5,24.5,24.425,24.425,355,0
+BRKD.US,D,20250717,000000,24.4976,24.4976,24.2976,24.2976,211,0
+BRKD.US,D,20250718,000000,24.05,24.285,24.02,24.285,343,0
+BRKD.US,D,20250722,000000,23.9988,24.1,23.88,24.0623,486,0
+BRKD.US,D,20250723,000000,23.8,23.8583,23.8,23.8583,414,0
+BRKD.US,D,20250724,000000,23.73,23.9154,23.67,23.9154,3548,0
+BRKD.US,D,20250725,000000,24,24,23.795,23.795,108,0
+BRKD.US,D,20250731,000000,24.2765,24.3792,24.2765,24.3792,346,0
+BRKD.US,D,20250801,000000,24.31,24.4062,24.26,24.4062,2263,0
+BRKD.US,D,20250804,000000,24.72,25.3199,24.72,25.1223,2128,0
+BRKD.US,D,20250805,000000,24.89,24.89,24.7007,24.8371,25463,0
+BRKD.US,D,20250807,000000,24.93,24.9851,24.86,24.9851,4469,0
+BRKD.US,D,20250808,000000,24.9,24.9,24.803,24.803,838,0
+BRKD.US,D,20250811,000000,24.73,24.86,24.73,24.8478,963,0
+BRKD.US,D,20250813,000000,24.436,24.4531,24.0901,24.1648,835,0
+BRKD.US,D,20250814,000000,24.28,24.3,24.1114,24.1114,4709,0
+BRKD.US,D,20250815,000000,24.059,24.219,24.059,24.2,1762,0
+BRKD.US,D,20250818,000000,24.159,24.159,24.1409,24.1409,3518,0
+BRKD.US,D,20250819,000000,23.76,23.8246,23.74,23.8246,4338,0
+BRKD.US,D,20250820,000000,23.55,23.6497,23.521,23.6497,1678,0
+BRKD.US,D,20250822,000000,23.64,23.6822,23.64,23.6822,264,0
+BRKD.US,D,20250825,000000,23.68,23.9165,23.68,23.785,6952,0
+BRKD.US,D,20250828,000000,23.15,23.17,23.13,23.1422,14828,0
+BRKD.US,D,20250829,000000,22.83,23.025,22.83,23.025,290,0
+BRKD.US,D,20250902,000000,23.04,23.21,23.04,23.1387,1351,0
+BRKD.US,D,20250904,000000,22.92,22.92,22.8539,22.8539,1242,0
+BRKD.US,D,20250908,000000,23.4181,23.4607,23.41,23.4607,2314,0
+BRKD.US,D,20250909,000000,23.451,23.5385,23.451,23.5126,691,0
+BRKD.US,D,20250910,000000,23.64,23.64,23.6294,23.6294,261,0
+BRKD.US,D,20250911,000000,23.3425,23.365,23.3425,23.3574,391,0
+BRKD.US,D,20250915,000000,23.45,23.655,23.45,23.5975,3120,0
+BRKD.US,D,20250916,000000,23.581,23.635,23.581,23.635,330,0
+BRKD.US,D,20250917,000000,23.54,23.5479,23.535,23.5479,519,0
+BRKD.US,D,20250918,000000,23.74,23.74,23.53,23.65,571,0
+BRKD.US,D,20250919,000000,23.65,23.72,23.51,23.5549,1685,0
+BRKD.US,D,20250922,000000,23.561,23.561,23.495,23.495,173,0
+BRKD.US,D,20250923,000000,23.09,23.2743,23.09,23.2743,1615,0
+BRKD.US,D,20250924,000000,23.28,23.28,23.1694,23.1694,320,0
+BRKD.US,D,20250925,000000,23.14,23.2206,23.14,23.2206,2856,0
+BRKD.US,D,20250926,000000,23.12,23.12,23.03,23.035,356,0
+BRKD.US,D,20250929,000000,23.15,23.15,23.097,23.097,145,0
+BRKD.US,D,20251001,000000,23.1799,23.1799,23.1016,23.1016,1059,0
+BRKD.US,D,20251002,000000,23.169,23.215,23.169,23.215,193,0
+BRKD.US,D,20251003,000000,23.01,23.1039,23.01,23.1039,142,0
+BRKD.US,D,20251006,000000,23.1,23.1,22.88,23.0486,2684,0
+BRKD.US,D,20251007,000000,23.01,23.01,22.9752,22.9752,979,0
+BRKD.US,D,20251008,000000,23.021,23.0525,23.021,23.0525,1271,0
+BRKD.US,D,20251010,000000,23.45,23.5705,23.45,23.5705,1639,0
+BRKD.US,D,20251013,000000,23.5309,23.571,23.42,23.452,1655,0
+BRKD.US,D,20251014,000000,23.39,23.43,23.29,23.29,642,0
+BRKD.US,D,20251015,000000,23.28,23.47,23.27,23.2945,1615,0
+BRKD.US,D,20251016,000000,23.57,23.63,23.57,23.625,614,0
+BRKD.US,D,20251017,000000,23.52,23.52,23.445,23.445,125,0
+BRKD.US,D,20251020,000000,23.42,23.528,23.3828,23.3828,1453,0
+BRKD.US,D,20251021,000000,23.35,23.4667,23.32,23.4667,1670,0
+BRKD.US,D,20251022,000000,23.48,23.63,23.46,23.5097,2965,0
+BRKD.US,D,20251023,000000,23.59,23.65,23.57,23.57,1495,0
+BRKD.US,D,20251024,000000,23.52,23.6,23.46,23.505,1385,0
+BRKD.US,D,20251027,000000,23.68,23.85,23.65,23.6959,3100,0
+BRKD.US,D,20251028,000000,23.89,23.995,23.89,23.995,4329,0
+BRKD.US,D,20251029,000000,24.19,24.33,24.18,24.3284,3108,0
+BRKD.US,D,20251030,000000,24.22,24.22,24.07,24.16,3773,0
+BRKD.US,D,20251031,000000,24.28,24.28,24.2036,24.2036,4359,0
+BRKD.US,D,20251103,000000,24.3,24.401,24.22,24.3326,4571,0
+BRKD.US,D,20251104,000000,24.07,24.1,23.7335,23.7335,4142,0
+BRKD.US,D,20251105,000000,23.5,23.6591,23.44,23.6591,2568,0
+BRKD.US,D,20251106,000000,23.53,23.56,23.47,23.4856,1048,0
+BRKD.US,D,20251107,000000,23.27,23.2994,23.2054,23.2054,1385,0
+BRKD.US,D,20251110,000000,23.29,23.32,23.27,23.2963,2984,0
+BRKD.US,D,20251111,000000,23.35,23.35,23.26,23.2897,1493,0
+BRKD.US,D,20251112,000000,23.15,23.18,23.0491,23.0491,1783,0
+BRKD.US,D,20251113,000000,22.84,22.86,22.58,22.6005,4751,0
+BRKD.US,D,20251114,000000,22.73,22.76,22.71,22.7565,1515,0
+BRKD.US,D,20251117,000000,22.91,23.031,22.91,23.031,1457,0
+BRKD.US,D,20251118,000000,23.049,23.05,22.96,22.9764,1945,0
+BRKD.US,D,20251119,000000,23.25,23.29,23.12,23.1217,1849,0
+BRKD.US,D,20251120,000000,22.99,23.1067,22.99,23.1067,1885,0
+BRKD.US,D,20251121,000000,22.98,23.07,22.9,23.0297,27585,0
+BRKD.US,D,20251124,000000,23.25,23.25,22.8174,22.8174,1042,0
+BRKD.US,D,20251128,000000,22.5884,22.5884,22.5699,22.5699,1899,0
+BRKD.US,D,20251201,000000,22.69,22.8405,22.68,22.8405,899,0
+BRKD.US,D,20251202,000000,22.96,23.01,22.9,22.9088,646,0
+BRKD.US,D,20251203,000000,22.96,23.0311,22.96,23.0311,254,0
+BRKD.US,D,20251204,000000,23.02,23.1227,23.02,23.1227,447,0
+BRKD.US,D,20251205,000000,23.21,23.21,23.0789,23.0789,2287,0
+BRKD.US,D,20251208,000000,23.36,23.52,23.33,23.3973,4835,0
+BRKD.US,D,20251209,000000,23.42,23.6553,23.42,23.6553,1232,0
+BRKD.US,D,20251211,000000,23.4114,23.4952,23.41,23.4952,685,0
+BRKD.US,D,20251212,000000,23.4807,23.4807,23.2851,23.2851,426,0
+BRKD.US,D,20251216,000000,23.26,23.26,23.2532,23.2532,284,0
+BRKD.US,D,20251217,000000,23.22,23.27,23.0676,23.0676,2029,0
+BRKD.US,D,20251218,000000,23.14,23.14,23.1106,23.1106,444,0
+BRKD.US,D,20251219,000000,23.18,23.4314,23.18,23.4314,1603,0
+BRKD.US,D,20251222,000000,23.38,23.38,23.27,23.3072,1345,0
+BRKD.US,D,20251223,000000,23.2,23.21,23.1509,23.1509,961,0
+BRKD.US,D,20251224,000000,23.17,23.17,23.1192,23.1192,277,0
+BRKD.US,D,20251226,000000,23.24,23.3,23.24,23.27,257,0
+BRKD.US,D,20251230,000000,23.01,23.0303,22.98,23.0303,331,0
+BRKD.US,D,20260102,000000,23.295,23.4799,23.17,23.406,6018,0
+BRKD.US,D,20260105,000000,23.3899,23.3899,23.11,23.3059,806,0
+BRKD.US,D,20260106,000000,23.36,23.37,23.22,23.2458,1249,0
+BRKD.US,D,20260107,000000,23.37,23.459,23.37,23.3858,605,0
+BRKD.US,D,20260108,000000,23.22,23.228,23.1701,23.228,623,0
+BRKD.US,D,20260109,000000,23.39,23.39,23.2627,23.2627,4759,0
+BRKD.US,D,20260112,000000,23.32,23.33,23.2891,23.2891,3083,0
+BRKD.US,D,20260113,000000,23.51,23.515,23.43,23.5,4401,0
+BRKD.US,D,20260114,000000,23.4,23.53,23.4,23.5023,975,0
+BRKD.US,D,20260115,000000,23.51,23.68,23.51,23.6163,668,0
+BRKD.US,D,20260120,000000,24.04,24.04,23.9588,23.9588,299,0
+BRKD.US,D,20260121,000000,23.96,24.1,23.96,24.0566,963,0
+BRKD.US,D,20260128,000000,24.52,24.6,24.52,24.5953,978,0
+BRKD.US,D,20260130,000000,24.4,24.4,24.2388,24.2388,206,0
+BRKD.US,D,20260202,000000,23.931,23.931,23.9053,23.9053,1157,0
+BRKD.US,D,20260204,000000,23.35,23.35,22.75,23.142,6493,0
+BRKD.US,D,20260205,000000,23.29,23.29,23.09,23.1222,927,0
+BRKD.US,D,20260206,000000,23.08,23.08,22.9384,22.9384,264,0
+BRKD.US,D,20260209,000000,23.2509,23.39,23.2509,23.3755,1005,0
+BRKD.US,D,20260211,000000,23.32,23.32,23.28,23.28,519,0
+BRKD.US,D,20260212,000000,23.16,23.2965,23.16,23.2965,361,0
+BRKD.US,D,20260213,000000,23.41,23.45,23.24,23.4302,633,0
+BRKD.US,D,20260217,000000,23.15,23.1822,23.11,23.1822,493,0
+BRKD.US,D,20260218,000000,23.33,23.41,23.33,23.37,966,0

daily/us/nasdaq etfs/brrr.us.txt

@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRR.US,D,20240112,000000,13.2,13.2,12.38,12.47,172057,0
+BRRR.US,D,20240116,000000,12.24,12.36,11.99,12.2868,239223,0
+BRRR.US,D,20240117,000000,12.17,12.18,12,12.16,63387,0
+BRRR.US,D,20240118,000000,12.07,12.16,11.57,11.59,122428,0
+BRRR.US,D,20240119,000000,11.7,11.96,11.45,11.82,278071,0
+BRRR.US,D,20240122,000000,11.6,11.61,11.1999,11.41,363764,0
+BRRR.US,D,20240123,000000,11.03,11.23,10.94,11.12,70488,0
+BRRR.US,D,20240124,000000,11.36,11.42,11.22,11.23,122144,0
+BRRR.US,D,20240125,000000,11.37,11.39,11.24,11.31,47463,0
+BRRR.US,D,20240126,000000,11.69,11.98,11.68,11.92,145366,0
+BRRR.US,D,20240129,000000,11.93,12.2885,11.8599,12.25,295416,0
+BRRR.US,D,20240130,000000,12.32,12.4,12.28,12.36,161392,0
+BRRR.US,D,20240131,000000,12.12,12.4,12.05,12.06,121322,0
+BRRR.US,D,20240201,000000,12,12.265,12,12.19,131682,0
+BRRR.US,D,20240202,000000,12.11,12.32,12.09,12.18,270860,0
+BRRR.US,D,20240205,000000,12.29,12.3099,11.99,12.02,153662,0
+BRRR.US,D,20240206,000000,12.15,12.31,12.15,12.2203,223485,0
+BRRR.US,D,20240207,000000,12.24,12.56,12.19,12.5168,294711,0
+BRRR.US,D,20240208,000000,12.8,12.949,12.77,12.9079,154458,0
+BRRR.US,D,20240209,000000,13.34,13.69,13.3,13.4835,354487,0
+BRRR.US,D,20240212,000000,13.69,14.31,13.69,14.2503,313116,0
+BRRR.US,D,20240213,000000,13.92,14.05,13.7301,14.0208,109834,0
+BRRR.US,D,20240214,000000,14.7,14.78,14.5399,14.6808,162596,0
+BRRR.US,D,20240215,000000,14.91,15,14.65,14.69,296909,0
+BRRR.US,D,20240216,000000,14.84,14.8736,14.66,14.72,95915,0
+BRRR.US,D,20240220,000000,14.85,14.85,14.3905,14.76,345483,0
+BRRR.US,D,20240221,000000,14.46,14.59,14.37,14.46,241306,0
+BRRR.US,D,20240222,000000,14.51,14.77,14.47,14.75,210940,0
+BRRR.US,D,20240223,000000,14.53,14.55,14.36,14.48,354106,0
+BRRR.US,D,20240226,000000,14.59,15.59,14.59,15.47,451029,0
+BRRR.US,D,20240227,000000,16.17,16.34,15.99,16.18,317578,0
+BRRR.US,D,20240228,000000,17.13,18.26,16.7701,17.14,866458,0
+BRRR.US,D,20240229,000000,18.02,18.0523,17.14,17.58,184972,0
+BRRR.US,D,20240301,000000,17.72,17.95,17.3801,17.88,194199,0
+BRRR.US,D,20240304,000000,18.6,19.3,18.575,19.23,276983,0
+BRRR.US,D,20240305,000000,19.25,19.72,16.85,17.58,895910,0
+BRRR.US,D,20240306,000000,19,19.2,18.58,19.04,349297,0
+BRRR.US,D,20240307,000000,19.13,19.32,18.93,19.22,410670,0
+BRRR.US,D,20240308,000000,19.35,19.96,18.79,19.66,854113,0
+BRRR.US,D,20240311,000000,20.56,20.7,20.27,20.47,530106,0
+BRRR.US,D,20240312,000000,20.54,20.78,19.5,20.27,1044838,0
+BRRR.US,D,20240313,000000,20.63,20.88,20.4,20.86,1186661,0
+BRRR.US,D,20240314,000000,20.64,20.64,19.44,19.67,2462850,0
+BRRR.US,D,20240315,000000,19.22,20.04,19.16,19.59,605920,0
+BRRR.US,D,20240318,000000,19.3,19.43,18.9,18.98,1110950,0
+BRRR.US,D,20240319,000000,18.1,18.64,17.67,18.26,876722,0
+BRRR.US,D,20240320,000000,18.01,18.74,17.62,18.69,1115644,0
+BRRR.US,D,20240321,000000,19.2,19.21,18.41,18.51,1597937,0
+BRRR.US,D,20240322,000000,18.23,18.23,17.78,18.14,2831684,0
+BRRR.US,D,20240325,000000,19.01,20.2,19.01,20.17,890947,0
+BRRR.US,D,20240326,000000,20.14,20.14,19.68,19.72,1749233,0
+BRRR.US,D,20240327,000000,20.36,20.3661,19.42,19.48,790630,0
+BRRR.US,D,20240328,000000,20.17,20.36,20.005,20.13,564147,0
+BRRR.US,D,20240401,000000,19.9,19.9,19.33,19.79,561816,0
+BRRR.US,D,20240402,000000,18.4,18.8094,18.32,18.71,782010,0
+BRRR.US,D,20240403,000000,18.67,18.96,18.59,18.68,311546,0
+BRRR.US,D,20240404,000000,19.1,19.675,19.07,19.45,648884,0
+BRRR.US,D,20240405,000000,19,19.45,18.98,19.12,379316,0
+BRRR.US,D,20240408,000000,20.49,20.49,20.22,20.36,306653,0
+BRRR.US,D,20240409,000000,20.05,20.13,19.3699,19.56,591088,0
+BRRR.US,D,20240410,000000,19.2,19.88,19.145,19.88,325516,0
+BRRR.US,D,20240411,000000,20.08,20.1,19.73,19.99,253571,0
+BRRR.US,D,20240412,000000,19.89,19.94,18.48,18.97,942332,0
+BRRR.US,D,20240415,000000,18.81,18.87,17.7,17.96,503433,0
+BRRR.US,D,20240416,000000,17.94,17.95,17.51,17.8,402452,0
+BRRR.US,D,20240417,000000,17.7,17.86,16.92,17.3,951685,0
+BRRR.US,D,20240418,000000,17.7,18.21,17.6,18.01,439296,0
+BRRR.US,D,20240419,000000,18.36,18.4594,18.04,18.245,430690,0
+BRRR.US,D,20240422,000000,18.745,18.9699,18.645,18.87,350038,0
+BRRR.US,D,20240423,000000,18.78,19.05,18.75,18.87,287863,0
+BRRR.US,D,20240424,000000,18.74,18.82,18.07,18.13,1163514,0
+BRRR.US,D,20240425,000000,17.89,18.4,17.82,18.34,634366,0
+BRRR.US,D,20240426,000000,18.07,18.38,17.93,18.07,579448,0
+BRRR.US,D,20240429,000000,17.72,17.91,17.5,17.84,235227,0
+BRRR.US,D,20240430,000000,17.33,17.43,16.71,16.73,656020,0
+BRRR.US,D,20240501,000000,16.31,16.815,16.04,16.13,658394,0
+BRRR.US,D,20240502,000000,16.67,16.9,16.53,16.84,2800251,0
+BRRR.US,D,20240503,000000,17.38,17.67,17.37,17.63,571156,0
+BRRR.US,D,20240506,000000,18.02,18.22,17.81,17.91,292368,0
+BRRR.US,D,20240507,000000,18.01,18.25,17.81,17.89,432494,0
+BRRR.US,D,20240508,000000,17.56,17.8,17.5242,17.62,285165,0
+BRRR.US,D,20240509,000000,17.4,17.78,17.26,17.71,473941,0
+BRRR.US,D,20240510,000000,17.84,17.9005,17.07,17.21,1271264,0
+BRRR.US,D,20240513,000000,17.8,18.01,17.75,17.91,361663,0
+BRRR.US,D,20240514,000000,17.57,17.65,17.32,17.46,126264,0
+BRRR.US,D,20240515,000000,18.23,18.85,18.14,18.73,975781,0
+BRRR.US,D,20240516,000000,18.71,18.85,18.32,18.48,364276,0
+BRRR.US,D,20240517,000000,18.82,19.1578,18.68,19.01,173361,0
+BRRR.US,D,20240520,000000,19.02,19.89,18.94,19.88,286599,0
+BRRR.US,D,20240521,000000,20.11,20.2296,19.6,19.65,125525,0
+BRRR.US,D,20240522,000000,19.78,20.03,19.65,19.76,133809,0
+BRRR.US,D,20240523,000000,19.64,19.67,18.9201,19.04,195967,0
+BRRR.US,D,20240524,000000,19.08,19.66,19,19.61,149833,0
+BRRR.US,D,20240528,000000,19.38,19.43,19.09,19.39,208979,0
+BRRR.US,D,20240529,000000,19.21,19.26,19.02,19.06,38121,0
+BRRR.US,D,20240530,000000,19.32,19.735,19.29,19.47,144737,0
+BRRR.US,D,20240531,000000,19.46,19.49,18.88,19.17,117402,0
+BRRR.US,D,20240603,000000,19.77,19.94,19.47,19.62,178352,0
+BRRR.US,D,20240604,000000,19.69,20.1686,19.65,19.97,198884,0
+BRRR.US,D,20240605,000000,20.19,20.38,19.97,20.2,129471,0
+BRRR.US,D,20240606,000000,20.21,20.3,19.97,19.99,46082,0
+BRRR.US,D,20240607,000000,20.22,20.33,19.35,19.63,167558,0
+BRRR.US,D,20240610,000000,19.63,19.88,19.61,19.69,76285,0
+BRRR.US,D,20240611,000000,19.05,19.15,18.72,19.11,139896,0
+BRRR.US,D,20240612,000000,19.62,19.86,19.066,19.13,305346,0
+BRRR.US,D,20240613,000000,19.27,19.35,18.76,18.86,154181,0
+BRRR.US,D,20240614,000000,19.07,19.08,18.42,18.56,163549,0
+BRRR.US,D,20240617,000000,18.58,19.06,18.43,18.89,140929,0
+BRRR.US,D,20240618,000000,18.38,18.5,18.1393,18.24,247966,0
+BRRR.US,D,20240620,000000,18.51,18.545,18.27,18.43,142431,0
+BRRR.US,D,20240621,000000,18,18.23,17.9426,18.2,159009,0
+BRRR.US,D,20240624,000000,17.36,17.47,16.71,16.8,411904,0
+BRRR.US,D,20240625,000000,17.35,17.67,17.27,17.55,496172,0
+BRRR.US,D,20240626,000000,17.42,17.55,17.2,17.28,86522,0
+BRRR.US,D,20240627,000000,17.43,17.67,17.38,17.39,136301,0
+BRRR.US,D,20240628,000000,17.4,17.485,16.96,16.99,228438,0
+BRRR.US,D,20240701,000000,17.81,18.09,17.71,17.91,320105,0
+BRRR.US,D,20240702,000000,17.79,17.8549,17.49,17.53,143643,0
+BRRR.US,D,20240703,000000,17.06,17.17,16.9688,17.12,168883,0
+BRRR.US,D,20240705,000000,15.74,16.1301,15.7,16.01,392832,0
+BRRR.US,D,20240708,000000,16.19,16.25,15.58,16.01,504163,0
+BRRR.US,D,20240709,000000,16.21,16.5,16.14,16.38,476209,0
+BRRR.US,D,20240710,000000,16.435,16.45,16.25,16.27,2400961,0
+BRRR.US,D,20240711,000000,16.68,16.71,16.2101,16.27,179860,0
+BRRR.US,D,20240712,000000,16.3,16.6,16.3,16.34,274498,0
+BRRR.US,D,20240715,000000,17.8,18.13,17.71,17.98,515704,0
+BRRR.US,D,20240716,000000,18.1,18.5,17.9,18.48,225243,0
+BRRR.US,D,20240717,000000,18.35,18.53,18.12,18.3,101495,0
+BRRR.US,D,20240718,000000,18.38,18.4,17.92,18.01,96798,0
+BRRR.US,D,20240719,000000,18.17,19.1398,18.17,19.04,513783,0
+BRRR.US,D,20240722,000000,19.17,19.36,18.88,19.34,200963,0
+BRRR.US,D,20240723,000000,18.84,19.08,18.54,18.58,389253,0
+BRRR.US,D,20240724,000000,18.9,19,18.585,18.61,196639,0
+BRRR.US,D,20240725,000000,18.2,18.46,17.9504,18.32,334216,0
+BRRR.US,D,20240726,000000,19.12,19.32,18.97,19.29,210179,0
+BRRR.US,D,20240729,000000,19.73,19.76,18.82,19.07,378856,0
+BRRR.US,D,20240730,000000,18.89,18.95,18.55,18.67,93974,0
+BRRR.US,D,20240731,000000,18.82,18.982,18.39,18.48,122076,0
+BRRR.US,D,20240801,000000,18.27,18.3701,17.62,17.94,341504,0
+BRRR.US,D,20240802,000000,18.35,18.55,17.66,17.72,337393,0
+BRRR.US,D,20240805,000000,14.09,15.73,14.02,15.15,855300,0
+BRRR.US,D,20240806,000000,15.62,16.16,15.48,16.07,141309,0
+BRRR.US,D,20240807,000000,16.21,16.29,15.48,15.51,120522,0
+BRRR.US,D,20240808,000000,16.37,16.96,16.06,16.84,424465,0
+BRRR.US,D,20240809,000000,17.1,17.3,16.87,17.19,116784,0
+BRRR.US,D,20240812,000000,16.88,17.19,16.44,16.73,122516,0
+BRRR.US,D,20240813,000000,16.7,17.44,16.69,17.24,127928,0
+BRRR.US,D,20240814,000000,17.23,17.26,16.64,16.68,182491,0
+BRRR.US,D,20240815,000000,16.76,16.94,16.07,16.16,342382,0
+BRRR.US,D,20240816,000000,16.58,16.96,16.37,16.91,406592,0
+BRRR.US,D,20240819,000000,16.66,16.77,16.48,16.72,95928,0
+BRRR.US,D,20240820,000000,17.15,17.27,16.61,16.86,203100,0
+BRRR.US,D,20240821,000000,16.86,17.47,16.68,17.45,250092,0
+BRRR.US,D,20240822,000000,17.23,17.26,17.04,17.09,175757,0
+BRRR.US,D,20240823,000000,17.32,18.09,17.23,18.04,628123,0
+BRRR.US,D,20240826,000000,18.08,18.1,17.89,17.95,111119,0
+BRRR.US,D,20240827,000000,17.67,17.69,17.41,17.6,141440,0
+BRRR.US,D,20240828,000000,16.96,17,16.39,16.68,450275,0
+BRRR.US,D,20240829,000000,17.1,17.31,16.69,16.76,202491,0
+BRRR.US,D,20240830,000000,16.86,16.95,16.35,16.61,329271,0
+BRRR.US,D,20240903,000000,16.75,16.75,16.29,16.43,369512,0
+BRRR.US,D,20240904,000000,16,16.58,15.895,16.44,205097,0
+BRRR.US,D,20240905,000000,16.06,16.2,15.79,15.87,363345,0
+BRRR.US,D,20240906,000000,16.08,16.11,15.0601,15.15,507750,0
+BRRR.US,D,20240909,000000,15.69,16.21,15.53,16.2,463570,0
+BRRR.US,D,20240910,000000,16.14,16.45,16.01,16.41,146652,0
+BRRR.US,D,20240911,000000,16.03,16.435,15.74,16.33,179796,0
+BRRR.US,D,20240912,000000,16.35,16.59,16.25,16.54,175411,0
+BRRR.US,D,20240913,000000,16.35,17.019,16.35,16.93,349418,0
+BRRR.US,D,20240916,000000,16.56,16.58,16.29,16.42,104307,0
+BRRR.US,D,20240917,000000,16.79,17.38,16.69,16.98,416075,0
+BRRR.US,D,20240918,000000,16.99,17.34,16.79,17,161178,0
+BRRR.US,D,20240919,000000,17.92,18.11,17.775,17.92,140915,0
+BRRR.US,D,20240920,000000,17.84,18,17.68,17.8,121799,0
+BRRR.US,D,20240923,000000,17.92,18.08,17.87,17.92,106903,0
+BRRR.US,D,20240924,000000,17.99,18.23,17.77,18.21,63083,0
+BRRR.US,D,20240925,000000,18.01,18.13,17.85,17.9,37103,0
+BRRR.US,D,20240926,000000,18.25,18.67,18.17,18.33,521377,0
+BRRR.US,D,20240927,000000,18.6,18.86,18.54,18.59,446559,0
+BRRR.US,D,20240930,000000,18.11,18.15,17.85,17.98,224978,0
+BRRR.US,D,20241001,000000,17.93,17.94,17.27,17.48,347372,0
+BRRR.US,D,20241002,000000,17.23,17.65,16.99,17.04,143656,0
+BRRR.US,D,20241003,000000,17.14,17.29,16.97,17.28,114792,0
+BRRR.US,D,20241004,000000,17.48,17.7,17.23,17.67,105318,0
+BRRR.US,D,20241007,000000,17.86,18.26,17.79,17.95,154595,0
+BRRR.US,D,20241008,000000,17.74,17.91,17.52,17.63,88299,0
+BRRR.US,D,20241009,000000,17.5262,17.66,17.21,17.27,56761,0
+BRRR.US,D,20241010,000000,17.27,17.28,16.66,16.9,194999,0
+BRRR.US,D,20241011,000000,17.4,17.97,17.4,17.88,444893,0
+BRRR.US,D,20241014,000000,18.34,18.8,18.33,18.68,130159,0
+BRRR.US,D,20241015,000000,18.66,19.26,18.38,18.98,347317,0
+BRRR.US,D,20241016,000000,19.23,19.36,19.03,19.18,65419,0
+BRRR.US,D,20241017,000000,18.97,19.17,18.89,18.94,78771,0
+BRRR.US,D,20241018,000000,19.2,19.57,19.2,19.43,187468,0
+BRRR.US,D,20241021,000000,19.21,19.23,18.93,19.2,128192,0
+BRRR.US,D,20241022,000000,18.99,19.17,18.87,19.09,173575,0
+BRRR.US,D,20241023,000000,18.82,18.93,18.4533,18.81,220819,0
+BRRR.US,D,20241024,000000,19.12,19.34,19.06,19.33,70236,0
+BRRR.US,D,20241025,000000,19.28,19.49,18.65,18.91,307204,0
+BRRR.US,D,20241028,000000,19.51,19.8,19.38,19.72,151790,0
+BRRR.US,D,20241029,000000,20.17,20.86,20.07,20.53,295794,0
+BRRR.US,D,20241030,000000,20.32,20.52,20.22,20.34,260436,0
+BRRR.US,D,20241031,000000,20.37,20.38,19.77,19.79,324691,0
+BRRR.US,D,20241101,000000,19.85,20.26,19.48,19.59,252641,0
+BRRR.US,D,20241104,000000,19.41,19.455,18.99,19.04,275020,0
+BRRR.US,D,20241105,000000,19.61,19.95,19.46,19.64,279127,0
+BRRR.US,D,20241106,000000,21.06,21.68,20.85,21.57,349576,0
+BRRR.US,D,20241107,000000,21.25,21.79,21.155,21.67,301683,0
+BRRR.US,D,20241108,000000,21.62,21.91,21.45,21.73,145309,0
+BRRR.US,D,20241111,000000,23.2,24.8,23.1418,24.64,408426,0
+BRRR.US,D,20241112,000000,24.39,25.49,24.15,25.38,462305,0
+BRRR.US,D,20241113,000000,25.45,26.48,25.31,25.39,494117,0
+BRRR.US,D,20241114,000000,25.85,26,24.75,24.77,298939,0
+BRRR.US,D,20241115,000000,25.27,25.93,24.85,25.92,109595,0
+BRRR.US,D,20241118,000000,25.63,26.26,25.41,25.92,172383,0
+BRRR.US,D,20241119,000000,25.97,26.67,25.88,26.21,222283,0
+BRRR.US,D,20241120,000000,26.78,26.91,26.41,26.71,240531,0
+BRRR.US,D,20241121,000000,27.58,28.07,27.0824,27.8,230865,0
+BRRR.US,D,20241122,000000,27.68,28.24,27.52,28.08,212975,0
+BRRR.US,D,20241125,000000,27.55,27.575,26.74,26.85,359173,0
+BRRR.US,D,20241126,000000,26.06,26.83,25.65,25.73,280371,0
+BRRR.US,D,20241127,000000,26.8,27.58,26.7,27.37,295304,0
+BRRR.US,D,20241129,000000,27.6,28.02,27.48,27.48,244941,0
+BRRR.US,D,20241202,000000,27.2,27.591,26.73,27.09,323937,0
+BRRR.US,D,20241203,000000,26.66,27.29,26.5,27.09,87876,0
+BRRR.US,D,20241204,000000,27.15,28.11,26.81,28.04,196429,0
+BRRR.US,D,20241205,000000,29.17,29.38,27.7,28.03,554420,0
+BRRR.US,D,20241206,000000,28.11,28.89,27.94,28.74,107890,0
+BRRR.US,D,20241209,000000,28.08,28.43,27.19,27.21,303454,0
+BRRR.US,D,20241210,000000,27.73,27.8,26.67,27.31,384526,0
+BRRR.US,D,20241211,000000,27.95,28.82,27.9006,28.7,471081,0
+BRRR.US,D,20241212,000000,28.75,29.05,28.1,28.31,473552,0
+BRRR.US,D,20241213,000000,28.42,28.88,28.23,28.79,249765,0
+BRRR.US,D,20241216,000000,29.54,30.55,29.53,29.93,315748,0
+BRRR.US,D,20241217,000000,30.52,30.67,29.92,30.22,498588,0
+BRRR.US,D,20241218,000000,29.63,29.69,28.28,28.46,915747,0
+BRRR.US,D,20241219,000000,28.99,29.06,27.035,27.24,364391,0
+BRRR.US,D,20241220,000000,26.86,27.67,26.84,27.24,210803,0
+BRRR.US,D,20241223,000000,27.02,27.03,26.14,26.31,193261,0
+BRRR.US,D,20241224,000000,27.36,28.045,27.315,27.98,161545,0
+BRRR.US,D,20241226,000000,27.07,27.305,26.91,27.02,164492,0
+BRRR.US,D,20241227,000000,27.26,27.26,26.38,26.73,155788,0
+BRRR.US,D,20241230,000000,26.31,26.82,25.81,26.66,173584,0
+BRRR.US,D,20241231,000000,27.07,27.205,26.37,26.45,183295,0
+BRRR.US,D,20250102,000000,27.33,27.7,27.22,27.55,328266,0
+BRRR.US,D,20250103,000000,27.47,28.04,27.36,27.84,272614,0
+BRRR.US,D,20250106,000000,28.05,29.06,28.01,28.95,455194,0
+BRRR.US,D,20250107,000000,28.53,28.53,27.1636,27.26,776437,0
+BRRR.US,D,20250108,000000,26.95,27.12,26.1337,26.57,288836,0
+BRRR.US,D,20250110,000000,26.7,27.12,26.12,26.78,257474,0
+BRRR.US,D,20250113,000000,25.69,26.53,25.25,26.49,266090,0
+BRRR.US,D,20250114,000000,27.4,27.5099,26.97,27.3,136326,0
+BRRR.US,D,20250115,000000,27.92,28.5171,27.92,28.19,120468,0
+BRRR.US,D,20250116,000000,28.15,28.48,27.54,28.41,196761,0
+BRRR.US,D,20250117,000000,29.09,30.02,29,29.66,309263,0
+BRRR.US,D,20250121,000000,29.79,30.36,29.07,30.06,597774,0
+BRRR.US,D,20250122,000000,29.62,29.74,29.24,29.53,274703,0
+BRRR.US,D,20250123,000000,28.98,30.23,28.9304,29.24,1427613,0
+BRRR.US,D,20250124,000000,29.82,30.36,29.66,29.69,377878,0
+BRRR.US,D,20250127,000000,28.5,28.93,27.94,28.68,342350,0
+BRRR.US,D,20250128,000000,29,29.36,28.62,28.63,340688,0
+BRRR.US,D,20250129,000000,28.91,29.66,28.69,29.51,285778,0
+BRRR.US,D,20250130,000000,29.72,30.11,29.66,29.71,132441,0
+BRRR.US,D,20250131,000000,29.66,30.01,28.71,28.74,303184,0
+BRRR.US,D,20250203,000000,26.78,28.9,26.73,28.65,1078022,0
+BRRR.US,D,20250204,000000,28.08,28.55,27.72,27.94,568727,0
+BRRR.US,D,20250205,000000,27.97,28.07,27.3,27.54,268212,0
+BRRR.US,D,20250206,000000,27.83,27.99,27.09,27.43,359647,0
+BRRR.US,D,20250207,000000,28.23,28.35,27.06,27.1,221126,0
+BRRR.US,D,20250210,000000,27.63,27.72,27.41,27.54,1153767,0
+BRRR.US,D,20250211,000000,27.395,27.49,26.8,26.93,186201,0
+BRRR.US,D,20250212,000000,26.75,27.62,26.72,27.44,1164782,0
+BRRR.US,D,20250213,000000,27.1269,27.27,26.94,27.23,135857,0
+BRRR.US,D,20250214,000000,27.34,28,27.25,27.53,270420,0
+BRRR.US,D,20250218,000000,27.32,27.33,26.38,26.62,471248,0
+BRRR.US,D,20250219,000000,27.28,27.33,26.99,27.19,74402,0
+BRRR.US,D,20250220,000000,27.7,27.95,27.38,27.87,149613,0
+BRRR.US,D,20250221,000000,28.05,28.11,26.76,26.82,935168,0
+BRRR.US,D,20250224,000000,26.97,27,26.5,26.59,138840,0
+BRRR.US,D,20250225,000000,25.21,25.21,24.31,24.9,3711988,0
+BRRR.US,D,20250226,000000,24.23,24.975,23.235,23.85,357449,0
+BRRR.US,D,20250227,000000,24.41,24.41,23.345,23.58,1344313,0
+BRRR.US,D,20250228,000000,23.14,24.025,22.96,23.81,138292,0
+BRRR.US,D,20250303,000000,26.34,26.37,24.16,24.34,278480,0
+BRRR.US,D,20250304,000000,23.43,25.12,23.08,24.56,1219728,0
+BRRR.US,D,20250305,000000,25.4,25.61,24.76,25.61,1182978,0
+BRRR.US,D,20250306,000000,25.46,25.85,24.83,25.19,165061,0
+BRRR.US,D,20250307,000000,25.21,25.75,24.48,24.58,425931,0
+BRRR.US,D,20250310,000000,23.38,23.405,21.865,22.34,421724,0
+BRRR.US,D,20250311,000000,23.04,23.64,22.34,23.48,2425964,0
+BRRR.US,D,20250312,000000,23.58,23.67,22.83,23.44,282979,0
+BRRR.US,D,20250313,000000,23.44,23.5,22.6,22.66,305885,0
+BRRR.US,D,20250314,000000,23.56,24.13,23.3601,23.93,366857,0
+BRRR.US,D,20250317,000000,23.47,23.98,23.33,23.91,250632,0
+BRRR.US,D,20250318,000000,23.29,23.33,22.93,23.27,438003,0
+BRRR.US,D,20250319,000000,23.73,24.32,23.65,24.17,462243,0
+BRRR.US,D,20250320,000000,24.05,24.46,23.63,23.81,250892,0
+BRRR.US,D,20250321,000000,23.64,23.855,23.52,23.74,90489,0
+BRRR.US,D,20250324,000000,24.71,25.1177,24.69,24.96,73612,0
+BRRR.US,D,20250325,000000,24.84,24.99,24.65,24.94,282725,0
+BRRR.US,D,20250326,000000,24.76,24.85,24.27,24.47,476336,0
+BRRR.US,D,20250327,000000,24.38,24.71,24.28,24.61,263957,0
+BRRR.US,D,20250328,000000,24.11,24.17,23.6,23.68,438121,0
+BRRR.US,D,20250331,000000,23.32,23.72,23.09,23.3,321509,0
+BRRR.US,D,20250401,000000,23.67,24.19,23.315,24.04,441154,0
+BRRR.US,D,20250402,000000,23.96,24.72,23.915,24.57,195170,0
+BRRR.US,D,20250403,000000,23.17,23.4,22.96,23.17,506790,0
+BRRR.US,D,20250404,000000,23.38,23.92,23.12,23.75,565434,0
+BRRR.US,D,20250407,000000,21.7,22.835,21.41,22.06,563415,0
+BRRR.US,D,20250408,000000,22.64,22.64,21.56,21.72,108688,0
+BRRR.US,D,20250409,000000,21.67,23.47,21.67,23.27,212172,0
+BRRR.US,D,20250410,000000,23.11,23.11,22.19,22.51,169710,0
+BRRR.US,D,20250411,000000,23.24,23.82,23.07,23.7,143688,0
+BRRR.US,D,20250414,000000,24.04,24.27,23.69,24.02,111072,0
+BRRR.US,D,20250415,000000,24.27,24.46,23.735,23.77,113260,0
+BRRR.US,D,20250416,000000,23.67,24.18,23.57,23.86,104968,0
+BRRR.US,D,20250417,000000,23.96,24.19,23.72,24.03,61344,0
+BRRR.US,D,20250421,000000,24.7,25.07,24.46,24.75,272992,0
+BRRR.US,D,20250422,000000,25.39,25.985,25.33,25.91,839389,0
+BRRR.US,D,20250423,000000,26.59,26.78,26.01,26.48,251044,0
+BRRR.US,D,20250424,000000,26.26,26.51,26.225,26.49,59607,0
+BRRR.US,D,20250425,000000,26.68,27.11,26.65,26.99,283858,0
+BRRR.US,D,20250428,000000,26.92,26.92,26.441,26.81,134600,0
+BRRR.US,D,20250429,000000,26.84,27.005,26.755,26.97,67897,0
+BRRR.US,D,20250430,000000,26.7,26.735,26.26,26.62,215373,0
+BRRR.US,D,20250501,000000,27.35,27.6,27.13,27.31,302765,0
+BRRR.US,D,20250502,000000,27.46,27.71,27.35,27.42,177812,0
+BRRR.US,D,20250505,000000,26.61,26.835,26.46,26.68,183858,0
+BRRR.US,D,20250506,000000,26.5,26.91,26.38,26.85,75703,0
+BRRR.US,D,20250507,000000,27.34,27.58,27.11,27.19,78739,0
+BRRR.US,D,20250508,000000,28.139,28.76,28.0401,28.66,170052,0
+BRRR.US,D,20250509,000000,29.12,29.33,28.95,29.2,75116,0
+BRRR.US,D,20250512,000000,29.46,29.56,28.5,28.8,143017,0
+BRRR.US,D,20250513,000000,29.38,29.71,29.13,29.65,105910,0
+BRRR.US,D,20250514,000000,29.45,29.52,29.04,29.23,58076,0
+BRRR.US,D,20250515,000000,29.02,29.4499,28.7,29.18,46264,0
+BRRR.US,D,20250516,000000,29.27,29.53,29.26,29.43,70650,0
+BRRR.US,D,20250519,000000,28.99,29.867,28.97,29.84,98896,0
+BRRR.US,D,20250520,000000,29.59,30.3558,29.46,30.3,91985,0
+BRRR.US,D,20250521,000000,30.12,31.045,30.03,30.74,275514,0
+BRRR.US,D,20250522,000000,31.52,31.67,31.26,31.47,108394,0
+BRRR.US,D,20250523,000000,30.73,31.12,30.605,30.77,103057,0
+BRRR.US,D,20250527,000000,31.25,31.31,30.78,31.11,60526,0
+BRRR.US,D,20250528,000000,30.75,30.82,30.23,30.25,235031,0
+BRRR.US,D,20250529,000000,30.65,30.65,29.82,29.86,411039,0
+BRRR.US,D,20250530,000000,29.86,29.95,29.3,29.58,255718,0
+BRRR.US,D,20250602,000000,29.4,29.62,29.32,29.54,122140,0
+BRRR.US,D,20250603,000000,29.85,30.23,29.77,30.07,257949,0
+BRRR.US,D,20250604,000000,29.67,29.86,29.46,29.69,116025,0
+BRRR.US,D,20250605,000000,29.86,29.86,28.73,28.8,141855,0
+BRRR.US,D,20250606,000000,29.39,29.82,29.39,29.48,188546,0
+BRRR.US,D,20250609,000000,30.44,30.76,30.3,30.74,44365,0
+BRRR.US,D,20250610,000000,31.05,31.21,30.64,30.99,60141,0
+BRRR.US,D,20250611,000000,31.06,31.22,30.69,30.78,76883,0
+BRRR.US,D,20250612,000000,30.2,30.67,30.14,30.19,86219,0
+BRRR.US,D,20250613,000000,29.67,29.98,29.465,29.74,76919,0
+BRRR.US,D,20250616,000000,30.17,30.81,30.12,30.74,115408,0
+BRRR.US,D,20250617,000000,29.88,29.8877,29.22,29.61,75911,0
+BRRR.US,D,20250618,000000,29.37,29.76,29.33,29.36,55419,0
+BRRR.US,D,20250620,000000,30.02,30.02,28.96,29.19,314925,0
+BRRR.US,D,20250623,000000,28.6,29.23,28.21,29.18,146028,0
+BRRR.US,D,20250624,000000,29.75,30.02,29.64,29.88,35778,0
+BRRR.US,D,20250625,000000,30.5,30.605,30.25,30.49,31698,0
+BRRR.US,D,20250626,000000,30.3,30.4774,30.22,30.43,45349,0
+BRRR.US,D,20250627,000000,30.2,30.45,30.1,30.22,78205,0
+BRRR.US,D,20250630,000000,30.5,30.5,30.18,30.47,142229,0
+BRRR.US,D,20250701,000000,30.12,30.29,29.79,29.79,161262,0
+BRRR.US,D,20250702,000000,30.42,31.06,30.4,31.04,362736,0
+BRRR.US,D,20250703,000000,30.96,31.29,30.89,30.91,87584,0
+BRRR.US,D,20250707,000000,30.68,30.72,30.39,30.55,111412,0
+BRRR.US,D,20250708,000000,30.8,30.87,30.55,30.77,77669,0
+BRRR.US,D,20250709,000000,30.98,31.7,30.68,31.65,226202,0
+BRRR.US,D,20250710,000000,31.43,32.22,31.26,32.08,223370,0
+BRRR.US,D,20250711,000000,33.25,33.44,32.991,33.42,269202,0
+BRRR.US,D,20250714,000000,34.44,34.53,33.7,33.92,320134,0
+BRRR.US,D,20250715,000000,33.3,33.51,32.74,32.93,306948,0
+BRRR.US,D,20250716,000000,33.62,33.92,33.42,33.74,406078,0
+BRRR.US,D,20250717,000000,33.35,33.92,33.25,33.67,230350,0
+BRRR.US,D,20250718,000000,33.62,33.72,33.11,33.19,499229,0
+BRRR.US,D,20250721,000000,33.44,33.72,32.95,33,473485,0
+BRRR.US,D,20250722,000000,33.73,34,33.295,33.74,223883,0
+BRRR.US,D,20250723,000000,33.4,33.55,33.17,33.49,87838,0
+BRRR.US,D,20250724,000000,33.56,33.8,33.32,33.68,124688,0
+BRRR.US,D,20250725,000000,32.865,33.1004,32.53,33.03,249757,0
+BRRR.US,D,20250728,000000,33.55,33.68,33.19,33.39,68627,0
+BRRR.US,D,20250729,000000,33.64,33.65,33.04,33.2,179442,0
+BRRR.US,D,20250730,000000,33.22,33.6,32.7,33.03,232373,0
+BRRR.US,D,20250731,000000,33.38,33.61,32.99,33,270139,0
+BRRR.US,D,20250801,000000,32.64,32.67,31.94,31.97,536881,0
+BRRR.US,D,20250804,000000,32.28,32.7,32.28,32.44,121961,0
+BRRR.US,D,20250805,000000,32.28,32.37,31.84,32.12,204686,0
+BRRR.US,D,20250806,000000,32.18,32.72,32.14,32.59,84479,0
+BRRR.US,D,20250807,000000,32.93,33.26,32.74,33.23,226275,0
+BRRR.US,D,20250808,000000,33.04,33.17,32.76,32.93,304094,0
+BRRR.US,D,20250811,000000,33.81,34.12,33.53,33.67,153732,0
+BRRR.US,D,20250812,000000,33.68,33.95,33.53,33.83,177665,0
+BRRR.US,D,20250813,000000,34.11,34.75,33.97,34.74,174216,0
+BRRR.US,D,20250814,000000,33.44,33.73,33.12,33.35,584390,0
+BRRR.US,D,20250815,000000,33.48,33.48,33.02,33.06,105839,0
+BRRR.US,D,20250818,000000,32.7,33.01,32.45,32.88,68460,0
+BRRR.US,D,20250819,000000,32.73,32.73,31.82,31.95,188253,0
+BRRR.US,D,20250820,000000,32.04,32.33,31.79,32.29,153974,0
+BRRR.US,D,20250821,000000,32.04,32.2,31.64,31.71,87925,0
+BRRR.US,D,20250822,000000,31.72,33.2001,31.63,32.97,189495,0
+BRRR.US,D,20250825,000000,31.57,31.91,31.25,31.31,219290,0
+BRRR.US,D,20250826,000000,31.04,31.435,30.96,31.43,447823,0
+BRRR.US,D,20250827,000000,31.445,31.85,31.39,31.7,56352,0
+BRRR.US,D,20250828,000000,31.95,32.0216,31.64,31.65,317196,0
+BRRR.US,D,20250829,000000,31.24,31.24,30.51,30.5875,396176,0
+BRRR.US,D,20250902,000000,30.91,31.59,30.85,31.33,176260,0
+BRRR.US,D,20250903,000000,31.47,31.84,31.43,31.75,211385,0
+BRRR.US,D,20250904,000000,31.33,31.33,30.91,31.04,158969,0
+BRRR.US,D,20250905,000000,31.92,32.01,31.15,31.5336,245557,0
+BRRR.US,D,20250908,000000,31.74,31.92,31.63,31.71,372591,0
+BRRR.US,D,20250909,000000,31.9,31.93,31.3,31.46,287645,0
+BRRR.US,D,20250910,000000,32.15,32.35,31.985,32.11,463855,0
+BRRR.US,D,20250911,000000,32.17,32.43,32.17,32.35,70123,0
+BRRR.US,D,20250912,000000,32.48,33.04,32.47,33.03,315178,0
+BRRR.US,D,20250915,000000,32.52,32.64,32.32,32.59,128363,0
+BRRR.US,D,20250916,000000,32.64,33.06,32.42,33.03,205636,0
+BRRR.US,D,20250917,000000,32.86,32.87,32.4,32.68,309191,0
+BRRR.US,D,20250918,000000,33.19,33.34,33.08,33.22,157191,0
+BRRR.US,D,20250919,000000,32.85,32.93,32.52,32.54,404838,0
+BRRR.US,D,20250922,000000,31.92,32.01,31.64,31.67,80484,0
+BRRR.US,D,20250923,000000,31.92,32,31.52,31.5431,29085,0
+BRRR.US,D,20250924,000000,31.96,32.22,31.9,32.0548,101105,0
+BRRR.US,D,20250925,000000,31.55,31.56,30.665,30.9,401434,0
+BRRR.US,D,20250926,000000,30.85,31.16,30.705,30.85,409581,0
+BRRR.US,D,20250929,000000,31.72,32.35,31.68,32.32,725239,0
+BRRR.US,D,20250930,000000,32.02,32.38,31.88,32.33,940762,0
+BRRR.US,D,20251001,000000,32.97,33.42,32.92,33.2053,240551,0
+BRRR.US,D,20251002,000000,33.71,34.24,33.53,34.1913,645379,0
+BRRR.US,D,20251003,000000,34.13,35.04,33.95,34.72,507111,0
+BRRR.US,D,20251006,000000,35.31,35.7,35.17,35.4612,323545,0
+BRRR.US,D,20251007,000000,35.32,35.32,34.1,34.37,760712,0
+BRRR.US,D,20251008,000000,34.63,35.105,34.44,34.87,281251,0
+BRRR.US,D,20251009,000000,34.87,34.87,33.85,34.18,122392,0
+BRRR.US,D,20251010,000000,34.49,34.64,32.75,32.9402,765252,0
+BRRR.US,D,20251013,000000,32.31,32.76,32.18,32.7356,469650,0
+BRRR.US,D,20251014,000000,31.3,32.1,31.06,31.8234,536934,0
+BRRR.US,D,20251015,000000,31.5,31.72,31.13,31.44,384204,0
+BRRR.US,D,20251016,000000,31.41,31.49,30.38,30.57,452860,0
+BRRR.US,D,20251017,000000,29.8,30.38,29.55,30.1,1059531,0
+BRRR.US,D,20251020,000000,31.31,31.575,31.05,31.33,607895,0
+BRRR.US,D,20251021,000000,30.75,32.235,30.59,31.61,341183,0
+BRRR.US,D,20251022,000000,30.53,30.84,30.36,30.47,923565,0
+BRRR.US,D,20251023,000000,30.85,31.46,30.74,31.13,441246,0
+BRRR.US,D,20251024,000000,31.43,31.46,31.02,31.27,286969,0
+BRRR.US,D,20251027,000000,32.54,32.71,32.35,32.49,158937,0
+BRRR.US,D,20251028,000000,32.51,32.81,32.07,32.12,370189,0
+BRRR.US,D,20251029,000000,32.07,32.08,30.89,31.24,613986,0
+BRRR.US,D,20251030,000000,30.64,30.65,30.01,30.08,397467,0
+BRRR.US,D,20251031,000000,31.04,31.36,30.67,31.02,388696,0
+BRRR.US,D,20251103,000000,30.39,30.52,29.75,30.12,404981,0
+BRRR.US,D,20251104,000000,29.27,29.59,28.11,28.44,1015778,0
+BRRR.US,D,20251105,000000,29.01,29.54,28.87,29.33,461329,0
+BRRR.US,D,20251106,000000,29.04,29.06,28.32,28.5,533839,0
+BRRR.US,D,20251107,000000,28.28,29.33,28.08,29.2921,492525,0
+BRRR.US,D,20251110,000000,30,30.03,29.56,29.95,315477,0
+BRRR.US,D,20251111,000000,29.53,29.57,29,29.04,277708,0
+BRRR.US,D,20251112,000000,29.61,29.63,28.47,28.68,825496,0
+BRRR.US,D,20251113,000000,28.93,29.21,27.64,27.68,738558,0
+BRRR.US,D,20251114,000000,26.91,27.48,26.585,26.6067,320184,0
+BRRR.US,D,20251117,000000,26.55,27.07,25.75,25.94,714783,0
+BRRR.US,D,20251118,000000,25.89,26.49,25.69,26.19,294564,0
+BRRR.US,D,20251119,000000,25.72,26.07,24.995,25.26,509636,0
+BRRR.US,D,20251120,000000,25.8,25.84,24.28,24.39,582965,0
+BRRR.US,D,20251121,000000,23.62,24.16,23.24,23.86,772823,0
+BRRR.US,D,20251124,000000,24.25,25.2,24.07,25.16,215374,0
+BRRR.US,D,20251125,000000,24.61,24.88,24.32,24.67,377985,0
+BRRR.US,D,20251126,000000,24.65,25.54,24.48,25.39,279525,0
+BRRR.US,D,20251128,000000,26.26,26.34,25.49,25.62,205687,0
+BRRR.US,D,20251201,000000,24.36,24.43,23.7,24.16,186839,0
+BRRR.US,D,20251202,000000,25.06,26.07,24.98,25.73,291148,0
+BRRR.US,D,20251203,000000,26.16,26.46,25.93,26.27,157543,0
+BRRR.US,D,20251204,000000,26.22,26.34,25.68,26.13,128103,0
+BRRR.US,D,20251205,000000,25.56,25.84,24.93,25.2295,336706,0
+BRRR.US,D,20251208,000000,25.78,25.855,25.32,25.65,146030,0
+BRRR.US,D,20251209,000000,25.5,26.73,25.43,26.32,391828,0
+BRRR.US,D,20251210,000000,25.96,26.67,25.88,26.13,148762,0
+BRRR.US,D,20251211,000000,25.44,25.94,25.23,25.94,183013,0
+BRRR.US,D,20251212,000000,26.02,26.17,25.28,25.4863,213742,0
+BRRR.US,D,20251215,000000,25.24,25.38,24.07,24.21,510917,0
+BRRR.US,D,20251216,000000,24.55,24.88,24.53,24.72,234606,0
+BRRR.US,D,20251217,000000,24.77,25.51,24.1,24.25,492833,0
+BRRR.US,D,20251218,000000,24.98,25.21,23.85,23.88,314116,0
+BRRR.US,D,20251219,000000,24.84,25.235,24.515,24.8267,305400,0
+BRRR.US,D,20251222,000000,25.41,25.51,24.82,24.94,188022,0
+BRRR.US,D,20251223,000000,24.72,24.92,24.45,24.74,198365,0
+BRRR.US,D,20251224,000000,24.6,24.73,24.38,24.62,81055,0
+BRRR.US,D,20251226,000000,25.11,25.11,24.43,24.7,508174,0
+BRRR.US,D,20251229,000000,24.72,24.87,24.54,24.57,344050,0
+BRRR.US,D,20251230,000000,24.86,25.24,24.785,24.8,784755,0
+BRRR.US,D,20251231,000000,25.09,25.09,24.6,24.73,1108525,0
+BRRR.US,D,20260102,000000,25.07,25.71,25,25.36,1217950,0
+BRRR.US,D,20260105,000000,26.19,26.77,26.09,26.62,783417,0
+BRRR.US,D,20260106,000000,26.65,26.65,25.77,26.11,680745,0
+BRRR.US,D,20260107,000000,25.81,25.99,25.57,25.67,301924,0
+BRRR.US,D,20260108,000000,25.27,25.795,25.17,25.63,285485,0
+BRRR.US,D,20260109,000000,25.54,25.95,25.36,25.46,358114,0
+BRRR.US,D,20260112,000000,25.44,26.06,25.44,25.82,641048,0
+BRRR.US,D,20260113,000000,26.06,26.695,26,26.68,615668,0
+BRRR.US,D,20260114,000000,26.98,27.66,26.955,27.6,761804,0
+BRRR.US,D,20260115,000000,27.31,27.38,26.85,26.89,263985,0
+BRRR.US,D,20260116,000000,27.03,27.06,26.6,26.99,1960120,0
+BRRR.US,D,20260120,000000,25.65,25.77,25.17,25.29,693285,0
+BRRR.US,D,20260121,000000,25.25,25.54,24.59,25.43,673882,0
+BRRR.US,D,20260122,000000,25.24,25.37,24.95,25.22,427430,0
+BRRR.US,D,20260123,000000,25.27,25.725,24.98,25.25,258709,0
+BRRR.US,D,20260126,000000,24.73,25.05,24.56,24.72,224548,0
+BRRR.US,D,20260127,000000,24.87,25.23,24.6,25.2,220569,0
+BRRR.US,D,20260128,000000,25.36,25.52,25.07,25.13,103860,0
+BRRR.US,D,20260129,000000,24.75,24.75,23.48,23.72,404937,0
+BRRR.US,D,20260130,000000,23.37,23.86,23.09,23.64,547969,0
+BRRR.US,D,20260202,000000,22.02,22.39,21.895,22.02,1359141,0
+BRRR.US,D,20260203,000000,22.11,22.11,20.57,21.57,920753,0
+BRRR.US,D,20260204,000000,21.21,21.3,20.32,20.69,409627,0
+BRRR.US,D,20260205,000000,19.74,19.95,17.575,17.96,1115457,0
+BRRR.US,D,20260206,000000,18.91,20.175,18.91,19.76,338215,0
+BRRR.US,D,20260209,000000,19.46,20.07,19.32,19.97,296270,0
+BRRR.US,D,20260210,000000,19.53,19.75,19.16,19.41,329980,0
+BRRR.US,D,20260211,000000,19.22,19.24,18.55,19.05,393898,0
+BRRR.US,D,20260212,000000,19.18,19.245,18.38,18.44,479624,0
+BRRR.US,D,20260213,000000,18.99,19.6,18.88,19.41,547783,0
+BRRR.US,D,20260217,000000,19.195,19.25,18.79,19.11,559128,0
+BRRR.US,D,20260218,000000,18.92,19.275,18.59,18.68,186736,0

daily/us/nasdaq etfs/bscx.us.txt

@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCX.US,D,20230922,000000,19.86,19.91,19.86,19.905,1004,0
+BSCX.US,D,20230925,000000,19.77,19.775,19.74,19.75,3975,0
+BSCX.US,D,20230926,000000,19.7713,19.7713,19.69,19.69,9430,0
+BSCX.US,D,20230927,000000,19.7,19.7,19.56,19.565,883,0
+BSCX.US,D,20230928,000000,19.55,19.62,19.55,19.62,2288,0
+BSCX.US,D,20230929,000000,19.71,19.71,19.599,19.599,1684,0
+BSCX.US,D,20231002,000000,19.52,19.52,19.425,19.425,14881,0
+BSCX.US,D,20231003,000000,19.33,19.33,19.22,19.2201,3318,0
+BSCX.US,D,20231004,000000,19.31,19.37,19.31,19.37,5527,0
+BSCX.US,D,20231005,000000,19.4,19.4,19.3798,19.38,4722,0
+BSCX.US,D,20231006,000000,19.4,19.4,19.2,19.315,22872,0
+BSCX.US,D,20231009,000000,19.49,19.535,19.49,19.535,101,0
+BSCX.US,D,20231010,000000,19.47,19.58,19.47,19.525,10133,0
+BSCX.US,D,20231011,000000,19.63,19.64,19.58,19.6269,23559,0
+BSCX.US,D,20231012,000000,19.59,19.59,19.475,19.475,3863,0
+BSCX.US,D,20231013,000000,19.61,19.61,19.578,19.5934,4617,0
+BSCX.US,D,20231016,000000,19.48,19.49,19.48,19.49,2573,0
+BSCX.US,D,20231017,000000,19.3,19.3,19.3,19.3,21,0
+BSCX.US,D,20231018,000000,19.24,19.24,19.1589,19.16,7833,0
+BSCX.US,D,20231019,000000,19.11,19.12,19.045,19.045,7889,0
+BSCX.US,D,20231020,000000,19.1182,19.1182,19.1,19.105,3896,0
+BSCX.US,D,20231023,000000,19.113,19.16,19.1014,19.135,5220,0
+BSCX.US,D,20231024,000000,19.14,19.235,19.13,19.235,10547,0
+BSCX.US,D,20231025,000000,19.125,19.14,19.071,19.075,6140,0
+BSCX.US,D,20231026,000000,19.13,19.22,19.13,19.215,4303,0
+BSCX.US,D,20231027,000000,19.2152,19.25,19.21,19.225,32140,0
+BSCX.US,D,20231030,000000,19.18,19.18,19.135,19.155,5082,0
+BSCX.US,D,20231031,000000,19.21,19.21,19.13,19.13,725,0
+BSCX.US,D,20231101,000000,19.29,19.4,19.24,19.344,235469,0
+BSCX.US,D,20231102,000000,19.72,19.72,19.48,19.5585,62539,0
+BSCX.US,D,20231103,000000,19.77,19.85,19.72,19.7345,16299,0
+BSCX.US,D,20231106,000000,19.6699,19.6699,19.565,19.58,28343,0
+BSCX.US,D,20231107,000000,19.67,19.75,19.655,19.695,25524,0
+BSCX.US,D,20231108,000000,19.729,20.1299,19.729,19.8,113349,0
+BSCX.US,D,20231109,000000,19.78,19.78,19.625,19.625,26101,0
+BSCX.US,D,20231110,000000,19.68,19.71,19.635,19.65,6011,0
+BSCX.US,D,20231113,000000,19.69,19.72,19.6,19.6944,29723,0
+BSCX.US,D,20231114,000000,20.04,20.0658,19.985,20.06,33791,0
+BSCX.US,D,20231115,000000,19.98,19.98,19.91,19.92,48450,0
+BSCX.US,D,20231116,000000,20.01,20.09,20.01,20.08,95410,0
+BSCX.US,D,20231117,000000,20.19,20.19,20.075,20.14,70883,0
+BSCX.US,D,20231120,000000,20.06,20.12,19.995,20.1,164392,0
+BSCX.US,D,20231121,000000,20.07,20.145,20.07,20.12,74869,0
+BSCX.US,D,20231122,000000,20.15,20.18,20.1,20.18,35722,0
+BSCX.US,D,20231124,000000,20.1,20.11,20.08,20.1,15965,0
+BSCX.US,D,20231127,000000,20.16,20.26,20.115,20.26,33393,0
+BSCX.US,D,20231128,000000,20.22,20.33,20.2,20.3196,12658,0
+BSCX.US,D,20231129,000000,20.48,20.48,20.425,20.445,22834,0
+BSCX.US,D,20231130,000000,20.45,20.45,20.3338,20.3541,57748,0
+BSCX.US,D,20231201,000000,20.44,20.61,20.4305,20.5878,251531,0
+BSCX.US,D,20231204,000000,20.52,20.57,20.441,20.485,42335,0
+BSCX.US,D,20231205,000000,20.57,20.64,20.57,20.605,17011,0
+BSCX.US,D,20231206,000000,20.71,20.72,20.66,20.685,63451,0
+BSCX.US,D,20231207,000000,20.67,20.73,20.627,20.68,20108,0
+BSCX.US,D,20231208,000000,20.546,20.58,20.51,20.54,901940,0
+BSCX.US,D,20231211,000000,20.53,20.57,20.481,20.545,46518,0
+BSCX.US,D,20231212,000000,20.62,20.69,20.55,20.665,84455,0
+BSCX.US,D,20231213,000000,20.76,21.03,20.74,21,48263,0
+BSCX.US,D,20231214,000000,21.17,21.26,21.15,21.205,682493,0
+BSCX.US,D,20231215,000000,21.17,21.2,21.16,21.17,152068,0
+BSCX.US,D,20231218,000000,21.08,23.29,21.05,21.08,1511908,0
+BSCX.US,D,20231219,000000,21.14,21.15,21.09,21.1059,134860,0
+BSCX.US,D,20231220,000000,21.11,21.2,21.11,21.19,144634,0
+BSCX.US,D,20231221,000000,21.27,21.27,21.1481,21.1859,141103,0
+BSCX.US,D,20231222,000000,21.25,21.25,21.1579,21.175,168751,0
+BSCX.US,D,20231226,000000,21.17,21.22,21.135,21.215,71975,0
+BSCX.US,D,20231227,000000,21.29,21.41,21.27,21.3978,52143,0
+BSCX.US,D,20231228,000000,21.37,21.39,21.32,21.34,163442,0
+BSCX.US,D,20231229,000000,21.3,21.3298,21.27,21.295,259854,0
+BSCX.US,D,20240102,000000,21.18,21.1899,21.12,21.14,53921,0
+BSCX.US,D,20240103,000000,21.1,21.15,20.99,21.15,35890,0
+BSCX.US,D,20240104,000000,21.05,21.05,20.93,20.995,58529,0
+BSCX.US,D,20240105,000000,20.98,21.07,20.95,20.955,498797,0
+BSCX.US,D,20240108,000000,20.979,21.08,20.95,21.0281,161836,0
+BSCX.US,D,20240109,000000,21,21.061,20.9797,21.05,97076,0
+BSCX.US,D,20240110,000000,21.1,21.1,21.01,21.0213,28541,0
+BSCX.US,D,20240111,000000,21.04,21.14,20.9737,21.1329,52340,0
+BSCX.US,D,20240112,000000,21.18,21.2127,21.1198,21.175,102299,0
+BSCX.US,D,20240116,000000,21.1,21.1,20.9641,20.99,27611,0
+BSCX.US,D,20240117,000000,20.885,20.9697,20.8713,20.9399,39080,0
+BSCX.US,D,20240118,000000,20.9658,20.9658,20.8929,20.9037,28962,0
+BSCX.US,D,20240119,000000,20.89,20.94,20.82,20.8816,110216,0
+BSCX.US,D,20240122,000000,20.95,20.95,20.89,20.92,224082,0
+BSCX.US,D,20240123,000000,20.89,20.89,20.82,20.8521,30775,0
+BSCX.US,D,20240124,000000,20.92,20.93,20.7601,20.8,36928,0
+BSCX.US,D,20240125,000000,20.89,20.93,20.8542,20.9068,62579,0
+BSCX.US,D,20240126,000000,20.92,20.92,20.8715,20.8927,44654,0
+BSCX.US,D,20240129,000000,20.95,21,20.9101,20.99,61718,0
+BSCX.US,D,20240130,000000,21.05,21.05,20.95,21.0032,43625,0
+BSCX.US,D,20240131,000000,21.13,21.15,21.04,21.14,79138,0
+BSCX.US,D,20240201,000000,21.19,21.31,21.18,21.22,57104,0
+BSCX.US,D,20240202,000000,21.04,21.0648,20.98,21.05,171476,0
+BSCX.US,D,20240205,000000,20.93,20.93,20.8347,20.8699,538647,0
+BSCX.US,D,20240206,000000,20.92,21.01,20.9175,20.9617,50656,0
+BSCX.US,D,20240207,000000,20.93,20.9799,20.91,20.92,58726,0
+BSCX.US,D,20240208,000000,20.89,20.9,20.7991,20.84,30389,0
+BSCX.US,D,20240209,000000,20.82,20.84,20.7716,20.8,56469,0
+BSCX.US,D,20240212,000000,20.89,20.89,20.8101,20.83,48989,0
+BSCX.US,D,20240213,000000,20.7,20.71,20.615,20.64,43805,0
+BSCX.US,D,20240214,000000,20.7,20.76,20.63,20.75,38430,0
+BSCX.US,D,20240215,000000,20.83,20.84,20.77,20.79,68935,0
+BSCX.US,D,20240216,000000,20.72,20.7395,20.6416,20.71,77293,0
+BSCX.US,D,20240220,000000,20.74,20.7584,20.65,20.69,38638,0
+BSCX.US,D,20240221,000000,20.75,20.75,20.6201,20.65,32934,0
+BSCX.US,D,20240222,000000,20.69,20.69,20.65,20.67,43203,0
+BSCX.US,D,20240223,000000,20.67,20.7489,20.6318,20.73,55546,0
+BSCX.US,D,20240226,000000,20.73,20.77,20.64,20.68,44784,0
+BSCX.US,D,20240227,000000,20.69,20.7097,20.64,20.65,29230,0
+BSCX.US,D,20240228,000000,20.69,20.7094,20.65,20.66,143560,0
+BSCX.US,D,20240229,000000,20.69,20.76,20.65,20.68,47812,0
+BSCX.US,D,20240301,000000,20.71,20.8186,20.63,20.79,56166,0
+BSCX.US,D,20240304,000000,20.76,20.7899,20.7269,20.76,68704,0
+BSCX.US,D,20240305,000000,20.83,20.8799,20.81,20.845,45154,0
+BSCX.US,D,20240306,000000,20.94,20.9581,20.85,20.92,66557,0
+BSCX.US,D,20240307,000000,21,21,20.8999,20.93,36533,0
+BSCX.US,D,20240308,000000,20.953,21.01,20.95,20.97,294791,0
+BSCX.US,D,20240311,000000,20.98,20.99,20.9135,20.97,93705,0
+BSCX.US,D,20240312,000000,20.98,20.98,20.9026,20.92,60593,0
+BSCX.US,D,20240313,000000,20.93,20.99,20.9101,20.925,43334,0
+BSCX.US,D,20240314,000000,20.78,20.8085,20.76,20.77,87712,0
+BSCX.US,D,20240315,000000,20.75,20.79,20.7201,20.7597,48209,0
+BSCX.US,D,20240318,000000,20.68,20.7,20.6401,20.66,63700,0
+BSCX.US,D,20240319,000000,20.74,20.865,20.64,20.685,64752,0
+BSCX.US,D,20240320,000000,20.8,20.92,20.6771,20.75,70326,0
+BSCX.US,D,20240321,000000,20.77,20.8092,20.75,20.77,72648,0
+BSCX.US,D,20240322,000000,20.92,20.92,20.8167,20.85,368633,0
+BSCX.US,D,20240325,000000,20.85,20.86,20.77,20.79,43902,0
+BSCX.US,D,20240326,000000,20.81,20.83,20.7404,20.76,175734,0
+BSCX.US,D,20240327,000000,20.82,20.98,20.7952,20.87,84165,0
+BSCX.US,D,20240328,000000,20.85,20.93,20.8378,20.85,149520,0
+BSCX.US,D,20240401,000000,20.87,20.87,20.6829,20.73,109427,0
+BSCX.US,D,20240402,000000,20.69,20.7299,20.6148,20.69,112887,0
+BSCX.US,D,20240403,000000,20.68,20.74,20.6,20.72,136562,0
+BSCX.US,D,20240404,000000,20.83,20.83,20.6955,20.75,109731,0
+BSCX.US,D,20240405,000000,20.7,20.72,20.65,20.66,73477,0
+BSCX.US,D,20240408,000000,20.66,20.6799,20.61,20.63,57993,0
+BSCX.US,D,20240409,000000,20.75,20.78,20.6797,20.75,40419,0
+BSCX.US,D,20240410,000000,20.61,20.65,20.42,20.46,121747,0
+BSCX.US,D,20240411,000000,20.55,20.55,20.38,20.43,71418,0
+BSCX.US,D,20240412,000000,20.51,20.56,20.4406,20.47,91799,0
+BSCX.US,D,20240415,000000,20.41,20.41,20.26,20.32,92177,0
+BSCX.US,D,20240416,000000,20.23,20.25,20.17,20.23,69830,0
+BSCX.US,D,20240417,000000,20.295,20.38,20.27,20.33,56994,0
+BSCX.US,D,20240418,000000,20.3,20.3,20.2381,20.2745,69785,0
+BSCX.US,D,20240419,000000,20.35,20.35,20.26,20.285,38171,0
+BSCX.US,D,20240422,000000,20.17,20.2999,20.17,20.28,46822,0
+BSCX.US,D,20240423,000000,20.26,20.36,20.26,20.3,68771,0
+BSCX.US,D,20240424,000000,20.28,20.28,20.18,20.24,73975,0
+BSCX.US,D,20240425,000000,20.11,20.2,20.06,20.18,190320,0
+BSCX.US,D,20240426,000000,20.24,20.3,20.22,20.24,50618,0
+BSCX.US,D,20240429,000000,20.33,20.35,20.26,20.31,95986,0
+BSCX.US,D,20240430,000000,20.26,20.31,20.2,20.22,84966,0
+BSCX.US,D,20240501,000000,20.22,20.37,20.2,20.28,79338,0
+BSCX.US,D,20240502,000000,20.37,20.41,20.28,20.4,95737,0
+BSCX.US,D,20240503,000000,20.54,20.55,20.465,20.535,41415,0
+BSCX.US,D,20240506,000000,20.53,20.59,20.53,20.585,58518,0
+BSCX.US,D,20240507,000000,20.64,20.664,20.5899,20.61,82390,0
+BSCX.US,D,20240508,000000,20.58,20.58,20.5063,20.56,130394,0
+BSCX.US,D,20240509,000000,20.56,20.58,20.51,20.555,72739,0
+BSCX.US,D,20240510,000000,20.58,20.6099,20.4901,20.51,48624,0
+BSCX.US,D,20240513,000000,20.6,20.6,20.525,20.53,38004,0
+BSCX.US,D,20240514,000000,20.63,20.63,20.545,20.58,67142,0
+BSCX.US,D,20240515,000000,20.72,20.75,20.66,20.74,34089,0
+BSCX.US,D,20240516,000000,20.77,20.77,20.705,20.71,61565,0
+BSCX.US,D,20240517,000000,20.71,20.71,20.67,20.68,92653,0
+BSCX.US,D,20240520,000000,20.59,20.59,20.55,20.57,58061,0
+BSCX.US,D,20240521,000000,20.6032,20.61,20.59,20.61,113302,0
+BSCX.US,D,20240522,000000,20.61,20.61,20.5208,20.57,65760,0
+BSCX.US,D,20240523,000000,20.56,20.56,20.47,20.49,62566,0
+BSCX.US,D,20240524,000000,20.57,20.57,20.47,20.55,55240,0
+BSCX.US,D,20240528,000000,20.58,20.58,20.4137,20.43,43497,0
+BSCX.US,D,20240529,000000,20.42,20.42,20.3,20.335,41081,0
+BSCX.US,D,20240530,000000,20.45,20.45,20.4,20.4355,60061,0
+BSCX.US,D,20240531,000000,20.515,20.55,20.49,20.54,48295,0
+BSCX.US,D,20240603,000000,20.55,20.67,20.5415,20.65,46255,0
+BSCX.US,D,20240604,000000,20.73,20.76,20.7,20.75,41869,0
+BSCX.US,D,20240605,000000,20.79,20.8,20.71,20.795,61078,0
+BSCX.US,D,20240606,000000,20.83,20.83,20.76,20.78,61869,0
+BSCX.US,D,20240607,000000,20.58,20.64,20.58,20.6,48472,0
+BSCX.US,D,20240610,000000,20.62,20.62,20.55,20.59,51704,0
+BSCX.US,D,20240611,000000,20.63,20.674,20.5714,20.67,57996,0
+BSCX.US,D,20240612,000000,20.87,20.9099,20.77,20.78,45422,0
+BSCX.US,D,20240613,000000,20.9,20.9099,20.8017,20.88,42269,0
+BSCX.US,D,20240614,000000,20.94,20.95,20.82,20.8618,57114,0
+BSCX.US,D,20240617,000000,20.83,20.83,20.765,20.8,42588,0
+BSCX.US,D,20240618,000000,20.87,20.89,20.83,20.88,82658,0
+BSCX.US,D,20240620,000000,20.84,20.84,20.76,20.82,106994,0
+BSCX.US,D,20240621,000000,20.875,20.875,20.79,20.84,130455,0
+BSCX.US,D,20240624,000000,20.77,20.79,20.74,20.77,83928,0
+BSCX.US,D,20240625,000000,20.8,20.8,20.72,20.77,59253,0
+BSCX.US,D,20240626,000000,20.69,20.69,20.63,20.66,157137,0
+BSCX.US,D,20240627,000000,20.72,20.73,20.6874,20.7,126117,0
+BSCX.US,D,20240628,000000,20.77,20.77,20.605,20.61,198066,0
+BSCX.US,D,20240701,000000,20.55,20.55,20.4715,20.5,160463,0
+BSCX.US,D,20240702,000000,20.57,20.6085,20.54,20.6,222096,0
+BSCX.US,D,20240703,000000,20.67,20.7299,20.64,20.7203,112887,0
+BSCX.US,D,20240705,000000,20.85,20.87,20.74,20.87,110738,0
+BSCX.US,D,20240708,000000,20.88,20.88,20.8201,20.845,182874,0
+BSCX.US,D,20240709,000000,20.86,20.86,20.77,20.82,152766,0
+BSCX.US,D,20240710,000000,20.87,20.87,20.79,20.85,131213,0
+BSCX.US,D,20240711,000000,20.96,20.9921,20.93,20.98,92776,0
+BSCX.US,D,20240712,000000,20.98,21.02,20.94,21.02,127360,0
+BSCX.US,D,20240715,000000,21.01,21.01,20.93,20.94,99308,0
+BSCX.US,D,20240716,000000,21.02,21.02,20.945,21.02,85316,0
+BSCX.US,D,20240717,000000,21.03,21.04,20.955,21.03,94458,0
+BSCX.US,D,20240718,000000,20.94,21.01,20.94,20.97,68619,0
+BSCX.US,D,20240719,000000,20.97,20.97,20.8926,20.9,39625,0
+BSCX.US,D,20240722,000000,20.8,20.8713,20.78,20.82,93671,0
+BSCX.US,D,20240723,000000,20.83,20.84,20.8041,20.81,66566,0
+BSCX.US,D,20240724,000000,20.87,20.87,20.73,20.73,110472,0
+BSCX.US,D,20240725,000000,20.8,20.81,20.7464,20.775,96354,0
+BSCX.US,D,20240726,000000,20.89,20.89,20.83,20.88,179714,0
+BSCX.US,D,20240729,000000,20.97,20.97,20.88,20.91,143793,0
+BSCX.US,D,20240730,000000,20.97,20.97,20.8899,20.94,73543,0
+BSCX.US,D,20240731,000000,21.03,21.06,20.9432,21.06,154914,0
+BSCX.US,D,20240801,000000,21.06,21.16,21.06,21.13,626320,0
+BSCX.US,D,20240802,000000,21.29,21.325,21.2,21.32,93378,0
+BSCX.US,D,20240805,000000,21.32,21.32,21.2199,21.3,119535,0
+BSCX.US,D,20240806,000000,21.26,21.26,21.145,21.15,241284,0
+BSCX.US,D,20240807,000000,21.17,21.17,21.03,21.07,136100,0
+BSCX.US,D,20240808,000000,21.03,21.115,21.03,21.08,157944,0
+BSCX.US,D,20240809,000000,21.33,21.33,21.1433,21.17,60214,0
+BSCX.US,D,20240812,000000,21.19,21.2299,21.1273,21.205,350374,0
+BSCX.US,D,20240813,000000,21.34,21.34,21.255,21.34,134451,0
+BSCX.US,D,20240814,000000,21.37,21.405,21.3203,21.39,77731,0
+BSCX.US,D,20240815,000000,21.24,21.33,21.24,21.32,94145,0
+BSCX.US,D,20240816,000000,21.39,21.39,21.3123,21.39,120952,0
+BSCX.US,D,20240819,000000,21.73,21.73,21.2645,21.33,99579,0
+BSCX.US,D,20240820,000000,21.41,21.41,21.3201,21.38,89162,0
+BSCX.US,D,20240821,000000,21.43,21.47,21.3737,21.43,120790,0
+BSCX.US,D,20240822,000000,21.41,21.41,21.32,21.34,113553,0
+BSCX.US,D,20240823,000000,21.43,21.47,21.37,21.46,254865,0
+BSCX.US,D,20240826,000000,21.53,21.53,21.42,21.44,94205,0
+BSCX.US,D,20240827,000000,21.42,21.42,21.29,21.42,102528,0
+BSCX.US,D,20240828,000000,21.47,21.47,21.3701,21.38,188677,0
+BSCX.US,D,20240829,000000,21.39,21.39,21.3299,21.36,101162,0
+BSCX.US,D,20240830,000000,21.4,21.74,21.29,21.32,168546,0
+BSCX.US,D,20240903,000000,21.4,21.4,21.335,21.37,73360,0
+BSCX.US,D,20240904,000000,21.43,21.5,21.3933,21.5,76718,0
+BSCX.US,D,20240905,000000,21.57,21.57,21.47,21.56,164289,0
+BSCX.US,D,20240906,000000,21.59,21.65,21.51,21.56,139301,0
+BSCX.US,D,20240909,000000,21.59,21.61,21.5401,21.6,99294,0
+BSCX.US,D,20240910,000000,21.63,21.655,21.59,21.65,92419,0
+BSCX.US,D,20240911,000000,21.67,21.675,21.6,21.65,79337,0
+BSCX.US,D,20240912,000000,21.67,21.67,21.5999,21.65,48375,0
+BSCX.US,D,20240913,000000,21.69,21.72,21.67,21.7,54981,0
+BSCX.US,D,20240916,000000,21.65,21.77,21.65,21.76,40703,0
+BSCX.US,D,20240917,000000,21.76,21.77,21.72,21.77,60195,0
+BSCX.US,D,20240918,000000,21.75,21.82,21.68,21.69,74824,0
+BSCX.US,D,20240919,000000,21.7,21.72,21.68,21.7,38882,0
+BSCX.US,D,20240920,000000,21.72,21.73,21.64,21.72,37847,0
+BSCX.US,D,20240923,000000,21.61,21.6399,21.49,21.62,63236,0
+BSCX.US,D,20240924,000000,21.63,21.655,21.55,21.65,137097,0
+BSCX.US,D,20240925,000000,21.57,21.59,21.54,21.55,96993,0
+BSCX.US,D,20240926,000000,21.61,21.6126,21.49,21.53,135159,0
+BSCX.US,D,20240927,000000,21.64,21.64,21.56,21.62,85129,0
+BSCX.US,D,20240930,000000,21.54,21.61,21.54,21.58,89275,0
+BSCX.US,D,20241001,000000,21.68,21.685,21.63,21.67,150884,0
+BSCX.US,D,20241002,000000,21.61,21.67,21.55,21.67,104421,0
+BSCX.US,D,20241003,000000,21.63,21.63,21.52,21.525,84880,0
+BSCX.US,D,20241004,000000,21.39,21.415,21.375,21.39,104178,0
+BSCX.US,D,20241007,000000,21.38,21.38,21.31,21.32,100107,0
+BSCX.US,D,20241008,000000,21.33,21.35,21.2731,21.35,188605,0
+BSCX.US,D,20241009,000000,21.36,21.36,21.28,21.31,93991,0
+BSCX.US,D,20241010,000000,21.31,21.31,21.255,21.31,146696,0
+BSCX.US,D,20241011,000000,21.28,21.34,21.27,21.32,104214,0
+BSCX.US,D,20241014,000000,21.32,21.32,21.245,21.31,50702,0
+BSCX.US,D,20241015,000000,21.43,21.43,21.35,21.39,60964,0
+BSCX.US,D,20241016,000000,21.47,21.47,21.403108,21.43,103873,0
+BSCX.US,D,20241017,000000,21.35,21.375,21.3,21.32,132798,0
+BSCX.US,D,20241018,000000,21.4,21.4,21.305,21.31,105658,0
+BSCX.US,D,20241021,000000,21.1,21.1391,21.04,21.05,84340,0
+BSCX.US,D,20241022,000000,21.01,21.0587,20.9945,21.04,99140,0
+BSCX.US,D,20241023,000000,21.02,21.02,20.945,20.98,120642,0
+BSCX.US,D,20241024,000000,21.06,21.06,20.99,21.03,98339,0
+BSCX.US,D,20241025,000000,21.1,21.1,20.97,20.98,82997,0
+BSCX.US,D,20241028,000000,21.05,21.05,20.915,20.96,109807,0
+BSCX.US,D,20241029,000000,20.93,20.99,20.8501,20.98,134583,0
+BSCX.US,D,20241030,000000,21.06,21.06,20.93,20.94,86816,0
+BSCX.US,D,20241031,000000,20.98,20.98,20.85,20.89,154107,0
+BSCX.US,D,20241101,000000,20.99,20.99,20.785,20.79,74888,0
+BSCX.US,D,20241104,000000,20.98,20.98,20.875,20.92,71704,0
+BSCX.US,D,20241105,000000,20.93,20.98,20.8499,20.98,101984,0
+BSCX.US,D,20241106,000000,20.79,20.865,20.765,20.81,99608,0
+BSCX.US,D,20241107,000000,20.93,21.025,20.895,21.02,95280,0
+BSCX.US,D,20241108,000000,21.07,21.085,21.01,21.05,104686,0
+BSCX.US,D,20241111,000000,21.06,21.06,20.9801,21.01,74705,0
+BSCX.US,D,20241112,000000,20.95,20.95,20.835,20.86,71704,0
+BSCX.US,D,20241113,000000,20.91,20.9627,20.805,20.83,126892,0
+BSCX.US,D,20241114,000000,20.9,20.9,20.785,20.82,138201,0
+BSCX.US,D,20241115,000000,20.81,20.8499,20.72,20.82,143720,0
+BSCX.US,D,20241118,000000,20.76,20.7811,20.7,20.77,75999,0
+BSCX.US,D,20241119,000000,20.86,20.87,20.8,20.81,82802,0
+BSCX.US,D,20241120,000000,20.8,20.8,20.745,20.77,100251,0
+BSCX.US,D,20241121,000000,20.81,20.8269,20.7321,20.77,484649,0
+BSCX.US,D,20241122,000000,20.78,20.9999,20.75,20.78,126525,0
+BSCX.US,D,20241125,000000,20.97,20.99,20.9216,20.98,97393,0
+BSCX.US,D,20241126,000000,20.99,20.99,20.8801,20.93,133153,0
+BSCX.US,D,20241127,000000,20.94,21.01,20.94,21.01,67897,0
+BSCX.US,D,20241129,000000,21.02,21.11,21.02,21.11,27385,0
+BSCX.US,D,20241202,000000,21.03,21.136782,21.03,21.13,76652,0
+BSCX.US,D,20241203,000000,21.17,21.17,21.07,21.075,73069,0
+BSCX.US,D,20241204,000000,21.09,21.155,21.03,21.15,109194,0
+BSCX.US,D,20241205,000000,21.17,21.17,21.0816,21.14,77224,0
+BSCX.US,D,20241206,000000,21.24,21.24,21.15,21.21,83651,0
+BSCX.US,D,20241209,000000,21.16,21.169,21.09,21.16,56151,0
+BSCX.US,D,20241210,000000,21.16,21.16,21.06,21.13,72852,0
+BSCX.US,D,20241211,000000,21.22,21.22,21.0971,21.11,102903,0
+BSCX.US,D,20241212,000000,21.11,21.11,21.01,21.02,83665,0
+BSCX.US,D,20241213,000000,21.02,21.02,20.915,20.97,65294,0
+BSCX.US,D,20241216,000000,21.01,21.01,20.925,20.95,74475,0
+BSCX.US,D,20241217,000000,20.97,20.97,20.91,20.935,72981,0
+BSCX.US,D,20241218,000000,20.96,20.97,20.735,20.75,195445,0
+BSCX.US,D,20241219,000000,20.75,20.75,20.6013,20.66,229170,0
+BSCX.US,D,20241220,000000,20.77,20.78,20.6971,20.72,127353,0
+BSCX.US,D,20241223,000000,20.67,20.67,20.55,20.58,173651,0
+BSCX.US,D,20241224,000000,20.57,20.61,20.5206,20.6,58901,0
+BSCX.US,D,20241226,000000,20.58,20.64,20.535,20.64,240821,0
+BSCX.US,D,20241227,000000,20.64,20.64,20.56,20.57,133951,0
+BSCX.US,D,20241230,000000,20.61,20.67,20.61,20.66,235092,0
+BSCX.US,D,20241231,000000,20.73,20.73,20.58,20.62,81162,0
+BSCX.US,D,20250102,000000,20.62,20.68,20.59,20.63,203272,0
+BSCX.US,D,20250103,000000,20.69,20.7,20.5701,20.59,368917,0
+BSCX.US,D,20250106,000000,20.61,20.61,20.5301,20.55,89070,0
+BSCX.US,D,20250107,000000,20.54,20.58,20.4337,20.46,100504,0
+BSCX.US,D,20250108,000000,20.4,20.49,20.4,20.49,82666,0
+BSCX.US,D,20250110,000000,20.36,20.42,20.3401,20.36,155148,0
+BSCX.US,D,20250113,000000,20.6,20.6,20.2801,20.31,96790,0
+BSCX.US,D,20250114,000000,20.38,20.38,20.27,20.32,89819,0
+BSCX.US,D,20250115,000000,20.53,20.55,20.4937,20.53,97847,0
+BSCX.US,D,20250116,000000,20.56,20.61,20.5,20.58,91680,0
+BSCX.US,D,20250117,000000,20.66,20.66,20.5735,20.59,105199,0
+BSCX.US,D,20250121,000000,20.58,20.61,20.5541,20.61,321053,0
+BSCX.US,D,20250122,000000,20.59,20.5999,20.53165,20.55,70586,0
+BSCX.US,D,20250123,000000,20.47,20.52,20.47,20.52,149190,0
+BSCX.US,D,20250124,000000,20.57,20.58,20.5,20.57,146958,0
+BSCX.US,D,20250127,000000,20.76,20.76,20.6355,20.69,116202,0
+BSCX.US,D,20250128,000000,20.64,20.68,20.62,20.68,112753,0
+BSCX.US,D,20250129,000000,20.72,20.72,20.59,20.66,92153,0
+BSCX.US,D,20250130,000000,20.75,20.75,20.67,20.69,97598,0
+BSCX.US,D,20250131,000000,20.65,20.73,20.615,20.65,58506,0
+BSCX.US,D,20250203,000000,20.75,20.75,20.635,20.67,113332,0
+BSCX.US,D,20250204,000000,20.65,20.72,20.6106,20.71,115545,0
+BSCX.US,D,20250205,000000,20.83,20.845,20.77,20.82,111959,0
+BSCX.US,D,20250206,000000,20.84,20.84,20.75,20.78,97813,0
+BSCX.US,D,20250207,000000,20.67,20.73,20.67,20.71,102428,0
+BSCX.US,D,20250210,000000,20.77,20.77,20.7001,20.72,3677428,0
+BSCX.US,D,20250211,000000,20.66,20.7,20.6501,20.68,119335,0
+BSCX.US,D,20250212,000000,20.57,20.59,20.5301,20.59,72160,0
+BSCX.US,D,20250213,000000,20.62,20.7462,20.62,20.73,87406,0
+BSCX.US,D,20250214,000000,20.87,20.87,20.8,20.81,87542,0
+BSCX.US,D,20250218,000000,20.83,20.83,20.7105,20.73,150017,0
+BSCX.US,D,20250219,000000,20.74,20.76,20.7,20.75,66765,0
+BSCX.US,D,20250220,000000,20.81,20.81,20.755,20.79,92364,0
+BSCX.US,D,20250221,000000,20.85,20.9,20.805,20.87,163346,0
+BSCX.US,D,20250224,000000,20.8,20.835,20.76,20.81,97028,0
+BSCX.US,D,20250225,000000,20.89,20.94,20.89,20.93,145879,0
+BSCX.US,D,20250226,000000,20.99,20.99,20.9,20.97,113829,0
+BSCX.US,D,20250227,000000,20.98,20.98,20.89,20.93,96727,0
+BSCX.US,D,20250228,000000,20.97,21.005,20.92,21,147688,0
+BSCX.US,D,20250303,000000,20.95,21.05,20.95,21.05,128151,0
+BSCX.US,D,20250304,000000,21.01,21.065,20.9802,21.01,142555,0
+BSCX.US,D,20250305,000000,20.96,21.03,20.925,20.94,328739,0
+BSCX.US,D,20250306,000000,20.94,20.94,20.8498,20.89,75687,0
+BSCX.US,D,20250307,000000,20.99,20.99,20.8313,20.87,128950,0
+BSCX.US,D,20250310,000000,20.96,20.98,20.9,20.94,91146,0
+BSCX.US,D,20250311,000000,20.92,20.93,20.815,20.82,104025,0
+BSCX.US,D,20250312,000000,20.76,20.81,20.76,20.77,80690,0
+BSCX.US,D,20250313,000000,20.67,20.82,20.67,20.82,50566,0
+BSCX.US,D,20250314,000000,20.82,20.84,20.76,20.7954,94153,0
+BSCX.US,D,20250317,000000,20.87,20.89,20.825,20.84,69431,0
+BSCX.US,D,20250318,000000,20.86,20.915,20.82,20.89,91522,0
+BSCX.US,D,20250319,000000,20.83,20.99,20.83,20.98,89569,0
+BSCX.US,D,20250320,000000,21,21.06,20.955,20.96,72742,0
+BSCX.US,D,20250321,000000,20.97,21,20.935,20.96,78204,0
+BSCX.US,D,20250324,000000,20.81,20.849,20.77,20.79,93032,0
+BSCX.US,D,20250325,000000,20.76,20.855,20.76,20.83,92104,0
+BSCX.US,D,20250326,000000,20.76,20.8,20.753495,20.77,193871,0
+BSCX.US,D,20250327,000000,20.74,20.76,20.72,20.76,75250,0
+BSCX.US,D,20250328,000000,20.88,20.88,20.81,20.865,104927,0
+BSCX.US,D,20250331,000000,20.85,20.91,20.8416,20.89,38074,0
+BSCX.US,D,20250401,000000,20.94,21.009,20.94,20.97,50356,0
+BSCX.US,D,20250402,000000,21.06,21.06,20.9201,20.9899,60165,0
+BSCX.US,D,20250403,000000,21.09,21.15,20.87,21.04,104888,0
+BSCX.US,D,20250404,000000,21.1,21.12,20.95,20.95,107816,0
+BSCX.US,D,20250407,000000,21.33,21.33,20.6263,20.6263,140769,0
+BSCX.US,D,20250408,000000,20.56,20.71,20.441,20.61,188718,0
+BSCX.US,D,20250409,000000,20.24,20.71,20.2301,20.66,107818,0
+BSCX.US,D,20250410,000000,20.7,20.7,20.385,20.5,130322,0
+BSCX.US,D,20250411,000000,20.25,20.48,20.1492,20.46,109837,0
+BSCX.US,D,20250414,000000,20.56,20.56,20.48,20.52,95288,0
+BSCX.US,D,20250415,000000,20.63,20.6608,20.575,20.65,116114,0
+BSCX.US,D,20250416,000000,20.73,20.73,20.6101,20.73,75977,0
+BSCX.US,D,20250417,000000,20.76,20.76,20.68,20.72,123579,0
+BSCX.US,D,20250421,000000,20.53,20.59,20.45,20.47,100565,0
+BSCX.US,D,20250422,000000,20.61,20.61,20.5,20.51,413998,0
+BSCX.US,D,20250423,000000,20.69,20.755,20.56,20.58,54370,0
+BSCX.US,D,20250424,000000,20.64,20.735,20.64,20.73,55023,0
+BSCX.US,D,20250425,000000,20.85,20.85,20.77,20.84,52652,0
+BSCX.US,D,20250428,000000,20.84,20.88,20.8,20.88,61124,0
+BSCX.US,D,20250429,000000,20.84,20.92,20.84,20.91,96411,0
+BSCX.US,D,20250430,000000,20.86,21,20.84,20.88,98703,0
+BSCX.US,D,20250501,000000,20.87,20.9,20.79,20.82,82791,0
+BSCX.US,D,20250502,000000,20.84,20.84,20.7235,20.77,65306,0
+BSCX.US,D,20250505,000000,20.69,20.76,20.69,20.75,63536,0
+BSCX.US,D,20250506,000000,20.73,20.8,20.7098,20.795,50908,0
+BSCX.US,D,20250507,000000,20.83,20.8781,20.82,20.85,58103,0
+BSCX.US,D,20250508,000000,20.9,21.084104,20.7033,20.7453,53636,0
+BSCX.US,D,20250509,000000,20.77,20.8527,20.75,20.75,60998,0
+BSCX.US,D,20250512,000000,20.8,20.8,20.67,20.745,62291,0
+BSCX.US,D,20250513,000000,20.76,20.77,20.7246,20.77,53261,0
+BSCX.US,D,20250514,000000,20.78,20.8015,20.665,20.67,63074,0
+BSCX.US,D,20250515,000000,20.79,20.81,20.71,20.81,63703,0
+BSCX.US,D,20250516,000000,20.87,20.9,20.805,20.83,93709,0
+BSCX.US,D,20250519,000000,20.58,20.75,20.58,20.75,55869,0
+BSCX.US,D,20250520,000000,20.74,20.755,20.669,20.73,754401,0
+BSCX.US,D,20250521,000000,20.73,20.73,20.52,20.54,84878,0
+BSCX.US,D,20250522,000000,20.59,20.63,20.5154,20.63,73077,0
+BSCX.US,D,20250523,000000,20.73,20.73,20.6201,20.65,76362,0
+BSCX.US,D,20250527,000000,20.7,20.805,20.7,20.79,97580,0
+BSCX.US,D,20250528,000000,20.73,20.76,20.713,20.75,88081,0
+BSCX.US,D,20250529,000000,20.81,20.835,20.7865,20.81,98467,0
+BSCX.US,D,20250530,000000,20.8,20.867516,20.8,20.85,81066,0
+BSCX.US,D,20250602,000000,20.88,20.88,20.78,20.82,72960,0
+BSCX.US,D,20250603,000000,20.95,20.95,20.82,20.85,73406,0
+BSCX.US,D,20250604,000000,20.93,20.97,20.903,20.97,68161,0
+BSCX.US,D,20250605,000000,20.95,20.96,20.88,20.9,83422,0
+BSCX.US,D,20250606,000000,20.84,20.85,20.785,20.8,2066718,0
+BSCX.US,D,20250609,000000,20.8,20.8799,20.8,20.84,63181,0
+BSCX.US,D,20250610,000000,20.93,20.93,20.85,20.87,42257,0
+BSCX.US,D,20250611,000000,20.92,20.96,20.91,20.955,90562,0
+BSCX.US,D,20250612,000000,21.02,21.05,20.98,21.03,76859,0
+BSCX.US,D,20250613,000000,21.04,21.04,20.8992,20.935,43548,0
+BSCX.US,D,20250616,000000,20.94,20.99,20.915,20.92,56015,0
+BSCX.US,D,20250617,000000,21.02,21.02,20.93,20.97,57502,0
+BSCX.US,D,20250618,000000,20.99,21.04,20.965,21,72929,0
+BSCX.US,D,20250620,000000,21.03,21.0399,20.95,21.03,98577,0
+BSCX.US,D,20250623,000000,20.99,21.03,20.96,21,77684,0
+BSCX.US,D,20250624,000000,21.03,21.085,20.979,21.08,116722,0
+BSCX.US,D,20250625,000000,21.01,21.07,21.0005,21.07,46410,0
+BSCX.US,D,20250626,000000,21.08,21.13,21.0647,21.13,127272,0
+BSCX.US,D,20250627,000000,21.15,21.16,21.07,21.11,87780,0
+BSCX.US,D,20250630,000000,21.19,21.21,21.1346,21.2,135789,0
+BSCX.US,D,20250701,000000,21.17,21.2402,21.15,21.21,75111,0
+BSCX.US,D,20250702,000000,21.19,21.2,21.11,21.2,67270,0
+BSCX.US,D,20250703,000000,21.15,21.17,21.135,21.15,224069,0
+BSCX.US,D,20250707,000000,21.16,21.16,21.03,21.08,232819,0
+BSCX.US,D,20250708,000000,21.09,21.09,21,21.03,83148,0
+BSCX.US,D,20250709,000000,21.05,21.12,21.04,21.12,86990,0
+BSCX.US,D,20250710,000000,21.14,21.14,21.0747,21.12,70705,0
+BSCX.US,D,20250711,000000,21.06,21.06,21.02,21.03,89997,0
+BSCX.US,D,20250714,000000,21.05,21.05,21,21.04,55237,0
+BSCX.US,D,20250715,000000,21.02,21.05,20.96,20.97,91883,0
+BSCX.US,D,20250716,000000,20.99,21.0355,20.955,21.01,120900,0
+BSCX.US,D,20250717,000000,21.07,21.07,21.01,21.03,87189,0
+BSCX.US,D,20250718,000000,21.14,21.14,21.065,21.09,58570,0
+BSCX.US,D,20250721,000000,21.05,21.1,21.05,21.07,35569,0
+BSCX.US,D,20250722,000000,21.11,21.1172,21.05,21.11,116798,0
+BSCX.US,D,20250723,000000,21.12,21.12,21.055,21.08,75563,0
+BSCX.US,D,20250724,000000,21.07,21.07,20.98,21.05,192408,0
+BSCX.US,D,20250725,000000,21.11,21.11,21.04,21.11,67026,0
+BSCX.US,D,20250728,000000,21.11,21.11,21.06,21.07,47098,0
+BSCX.US,D,20250729,000000,21.11,21.16,21.08,21.15,130802,0
+BSCX.US,D,20250730,000000,21.09,21.175,21.09,21.12,96528,0
+BSCX.US,D,20250731,000000,21.12,21.175,21.11,21.13,132422,0
+BSCX.US,D,20250801,000000,21.24,21.305,21.22,21.3,38523,0
+BSCX.US,D,20250804,000000,21.32,21.33,21.28,21.33,93327,0
+BSCX.US,D,20250805,000000,21.29,21.32,21.2847,21.31,58871,0
+BSCX.US,D,20250806,000000,21.29,21.325,21.22,21.32,77299,0
+BSCX.US,D,20250807,000000,21.32,21.34,21.29,21.3,179039,0
+BSCX.US,D,20250808,000000,21.28,21.2885,21.23,21.24,110386,0
+BSCX.US,D,20250811,000000,21.3,21.3,21.25,21.26,98247,0
+BSCX.US,D,20250812,000000,21.23,21.27,21.225,21.27,138625,0
+BSCX.US,D,20250813,000000,21.32,21.36,21.32,21.36,91072,0
+BSCX.US,D,20250814,000000,21.31,21.32,21.27,21.3,237817,0
+BSCX.US,D,20250815,000000,21.28,21.3081,21.265,21.28,111988,0
+BSCX.US,D,20250818,000000,21.2,21.2,21.145,21.17,186489,0
+BSCX.US,D,20250819,000000,21.17,21.2,21.17,21.2,125821,0
+BSCX.US,D,20250820,000000,21.18,21.22,21.175,21.21,110452,0
+BSCX.US,D,20250821,000000,21.18,21.18,21.12,21.15,169225,0
+BSCX.US,D,20250822,000000,21.22,21.298,21.179,21.28,275868,0
+BSCX.US,D,20250825,000000,21.24,21.2672,21.225,21.24,61948,0
+BSCX.US,D,20250826,000000,21.25,21.27,21.215,21.265,92989,0
+BSCX.US,D,20250827,000000,21.22,21.29,21.22,21.29,160199,0
+BSCX.US,D,20250828,000000,21.29,21.325,21.28,21.31,248688,0
+BSCX.US,D,20250829,000000,21.28,21.29,21.2625,21.28,132869,0
+BSCX.US,D,20250902,000000,21.2,21.23,21.19,21.22,88337,0
+BSCX.US,D,20250903,000000,21.23,21.37,21.23,21.31,108322,0
+BSCX.US,D,20250904,000000,21.36,21.44,21.345,21.44,106024,0
+BSCX.US,D,20250905,000000,21.55,21.56,21.52,21.53,93272,0
+BSCX.US,D,20250908,000000,21.57,21.86,21.55,21.57,218004,0
+BSCX.US,D,20250909,000000,21.62,21.62,21.52,21.55,152347,0
+BSCX.US,D,20250910,000000,21.59,21.645,21.58,21.61,113072,0
+BSCX.US,D,20250911,000000,21.64,21.69,21.59,21.68,104705,0
+BSCX.US,D,20250912,000000,21.68,21.68,21.59,21.63,110649,0
+BSCX.US,D,20250915,000000,21.67,21.69,21.661,21.69,71599,0
+BSCX.US,D,20250916,000000,21.69,21.7,21.66,21.67,203500,0
+BSCX.US,D,20250917,000000,21.69,21.73,21.61,21.64,110517,0
+BSCX.US,D,20250918,000000,21.61,21.62,21.565,21.62,148363,0
+BSCX.US,D,20250919,000000,21.61,21.62,21.5801,21.62,105270,0
+BSCX.US,D,20250922,000000,21.5,21.51,21.48,21.48,289278,0
+BSCX.US,D,20250923,000000,21.5,21.52,21.4801,21.5,152505,0
+BSCX.US,D,20250924,000000,21.5,21.5,21.4416,21.45,242569,0
+BSCX.US,D,20250925,000000,21.42,21.42,21.36,21.41,395221,0
+BSCX.US,D,20250926,000000,21.44,21.44,21.39,21.43,303545,0
+BSCX.US,D,20250929,000000,21.44,21.49,21.44,21.46,277691,0
+BSCX.US,D,20250930,000000,21.49,21.5157,21.455,21.47,311858,0
+BSCX.US,D,20251001,000000,21.56,21.56,21.4941,21.55,315561,0
+BSCX.US,D,20251002,000000,21.54,21.58,21.525,21.57,522169,0
+BSCX.US,D,20251003,000000,21.57,21.57,21.53,21.54,240890,0
+BSCX.US,D,20251006,000000,21.5,21.53,21.49,21.49,419115,0
+BSCX.US,D,20251007,000000,21.51,21.5472,21.495,21.52,443327,0
+BSCX.US,D,20251008,000000,21.54,21.56,21.5,21.51,405296,0
+BSCX.US,D,20251009,000000,21.48,21.4876,21.45,21.48,296632,0
+BSCX.US,D,20251010,000000,21.52,21.545,21.4,21.5,485523,0
+BSCX.US,D,20251013,000000,21.58,21.59,21.5242,21.58,167235,0
+BSCX.US,D,20251014,000000,21.59,21.63,21.542,21.61,285332,0
+BSCX.US,D,20251015,000000,21.64,21.67,21.605,21.62,176115,0
+BSCX.US,D,20251016,000000,21.63,21.6899,21.61,21.67,165560,0
+BSCX.US,D,20251017,000000,21.65,21.66,21.63,21.65,136267,0
+BSCX.US,D,20251020,000000,21.6,21.61,21.58,21.6,271000,0
+BSCX.US,D,20251021,000000,21.67,21.67,21.61,21.62,112152,0
+BSCX.US,D,20251022,000000,21.64,21.64,21.5847,21.61,172446,0
+BSCX.US,D,20251023,000000,21.6,21.62,21.59,21.6,157321,0
+BSCX.US,D,20251024,000000,21.64,21.64,21.6,21.63,186512,0
+BSCX.US,D,20251027,000000,21.64,21.6599,21.595,21.64,153178,0
+BSCX.US,D,20251028,000000,21.65,21.6582,21.62,21.65,130083,0
+BSCX.US,D,20251029,000000,21.68,21.68,21.53,21.54,92835,0
+BSCX.US,D,20251030,000000,21.49,21.5199,21.45,21.47,182270,0
+BSCX.US,D,20251031,000000,21.48,21.53,21.425,21.43,127867,0
+BSCX.US,D,20251103,000000,21.44,21.44,21.375,21.4,270782,0
+BSCX.US,D,20251104,000000,21.4,21.46,21.4,21.42,188731,0
+BSCX.US,D,20251105,000000,21.42,21.4281,21.365,21.37,262964,0
+BSCX.US,D,20251106,000000,21.46,21.48,21.43,21.46,176077,0
+BSCX.US,D,20251107,000000,21.45,21.46,21.42,21.43,239350,0
+BSCX.US,D,20251110,000000,21.45,21.46,21.43,21.43,145124,0
+BSCX.US,D,20251111,000000,21.49,21.53,21.46,21.52,202375,0
+BSCX.US,D,20251112,000000,21.48,21.51,21.48,21.495,76506,0
+BSCX.US,D,20251113,000000,21.41,21.48,21.41,21.43,135985,0
+BSCX.US,D,20251114,000000,21.47,21.47,21.37,21.39,164044,0
+BSCX.US,D,20251117,000000,21.43,21.43,21.38,21.38,99477,0
+BSCX.US,D,20251118,000000,21.42,21.45,21.395,21.41,145973,0
+BSCX.US,D,20251119,000000,21.47,21.47,21.4,21.42,201108,0
+BSCX.US,D,20251120,000000,21.48,21.48,21.43,21.45,155045,0
+BSCX.US,D,20251121,000000,21.51,21.52,21.46,21.52,189427,0
+BSCX.US,D,20251124,000000,21.43,21.49,21.43,21.49,76857,0
+BSCX.US,D,20251125,000000,21.48,21.57,21.48,21.54,148760,0
+BSCX.US,D,20251126,000000,21.52,21.595,21.515,21.59,251111,0
+BSCX.US,D,20251128,000000,21.6,21.6,21.54,21.57,88998,0
+BSCX.US,D,20251201,000000,21.49,21.49,21.455,21.48,130627,0
+BSCX.US,D,20251202,000000,21.51,21.52,21.47,21.5,598918,0
+BSCX.US,D,20251203,000000,21.53,21.56,21.51,21.54,189171,0
+BSCX.US,D,20251204,000000,21.56,21.56,21.5,21.51,309044,0
+BSCX.US,D,20251205,000000,21.51,21.538,21.47,21.49,142571,0
+BSCX.US,D,20251208,000000,21.48,21.49,21.425,21.45,242153,0
+BSCX.US,D,20251209,000000,21.47,21.486652,21.424224,21.43,162409,0
+BSCX.US,D,20251210,000000,21.43,21.53,21.42,21.51,262011,0
+BSCX.US,D,20251211,000000,21.54,21.5561,21.4916,21.5,211584,0
+BSCX.US,D,20251212,000000,21.45,21.45,21.42,21.42,169785,0
+BSCX.US,D,20251215,000000,21.5,21.5,21.435,21.44,174575,0
+BSCX.US,D,20251216,000000,21.45,21.495,21.42,21.49,153578,0
+BSCX.US,D,20251217,000000,21.48,21.49,21.45,21.46,216070,0
+BSCX.US,D,20251218,000000,21.55,21.585,21.515,21.55,877622,0
+BSCX.US,D,20251219,000000,21.52,21.5399,21.5,21.5,412389,0
+BSCX.US,D,20251222,000000,21.42,21.5815,21.39,21.4,258662,0
+BSCX.US,D,20251223,000000,21.38,21.4268,21.36,21.41,189859,0
+BSCX.US,D,20251224,000000,21.42,21.48,21.42,21.48,132671,0
+BSCX.US,D,20251226,000000,21.51,21.51,21.47,21.49,129996,0
+BSCX.US,D,20251229,000000,21.5,21.53,21.4914,21.52,276797,0
+BSCX.US,D,20251230,000000,21.49,21.53,21.4828,21.51,202030,0
+BSCX.US,D,20251231,000000,21.46,21.51,21.455,21.46,333694,0
+BSCX.US,D,20260102,000000,21.45,21.46,21.43,21.455,232214,0
+BSCX.US,D,20260105,000000,21.47,21.5,21.45,21.495,382143,0
+BSCX.US,D,20260106,000000,21.48,21.51,21.4546,21.4956,485921,0
+BSCX.US,D,20260107,000000,21.52,21.54,21.5,21.51,299116,0
+BSCX.US,D,20260108,000000,21.49,21.49,21.45,21.4628,223590,0
+BSCX.US,D,20260109,000000,21.45,21.5,21.444541,21.495,252102,0
+BSCX.US,D,20260112,000000,21.44,21.5,21.44,21.475,454480,0
+BSCX.US,D,20260113,000000,21.51,21.52,21.485,21.505,239424,0
+BSCX.US,D,20260114,000000,21.53,21.555,21.515,21.55,199575,0
+BSCX.US,D,20260115,000000,21.55,21.55,21.51,21.515,170111,0
+BSCX.US,D,20260116,000000,21.52,21.52,21.46,21.47,359189,0
+BSCX.US,D,20260120,000000,21.37,21.37,21.29,21.31,136661,0
+BSCX.US,D,20260121,000000,21.31,21.4,21.31,21.395,217370,0
+BSCX.US,D,20260122,000000,21.4,21.41,21.365,21.4,277353,0
+BSCX.US,D,20260123,000000,21.41,21.42,21.3668,21.42,168224,0
+BSCX.US,D,20260126,000000,21.42,21.445,21.42,21.425,125199,0
+BSCX.US,D,20260127,000000,21.42,21.4398,21.41,21.415,111797,0
+BSCX.US,D,20260128,000000,21.41,21.41,21.3701,21.395,132026,0
+BSCX.US,D,20260129,000000,21.38,21.42,21.37,21.41,522239,0
+BSCX.US,D,20260130,000000,21.41,21.42,21.39,21.41,112580,0
+BSCX.US,D,20260202,000000,21.44,21.44,21.37,21.39,304648,0
+BSCX.US,D,20260203,000000,21.37,21.4,21.3601,21.395,193537,0
+BSCX.US,D,20260204,000000,21.37,21.3866,21.351,21.38,237935,0
+BSCX.US,D,20260205,000000,21.42,21.475,21.405,21.475,209577,0
+BSCX.US,D,20260206,000000,21.47,21.48,21.44,21.475,139257,0
+BSCX.US,D,20260209,000000,21.45,21.49,21.44,21.49,158400,0
+BSCX.US,D,20260210,000000,21.54,21.5495,21.5,21.515,203119,0
+BSCX.US,D,20260211,000000,21.47,21.5299,21.47,21.51,209656,0
+BSCX.US,D,20260212,000000,21.55,21.59,21.54,21.585,239082,0
+BSCX.US,D,20260213,000000,21.65,21.65,21.615,21.635,213727,0
+BSCX.US,D,20260217,000000,21.65,21.65,21.62,21.645,133338,0
+BSCX.US,D,20260218,000000,21.63,21.65,21.6114,21.625,230721,0

daily/us/nasdaq etfs/bscy.us.txt

@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCY.US,D,20240614,000000,20.315,20.315,20.315,20.315,2,0
+BSCY.US,D,20240617,000000,20.2161,20.245,20.2161,20.245,1154,0
+BSCY.US,D,20240618,000000,20.31,20.32,20.31,20.315,602,0
+BSCY.US,D,20240620,000000,20.22,20.27,20.22,20.26,4654,0
+BSCY.US,D,20240621,000000,20.2364,20.2644,20.23,20.26,19838,0
+BSCY.US,D,20240624,000000,20.2799,20.3,20.2671,20.285,8566,0
+BSCY.US,D,20240625,000000,20.28,20.2892,20.27,20.285,5126,0
+BSCY.US,D,20240626,000000,20.2,20.2,20.16,20.185,28280,0
+BSCY.US,D,20240627,000000,20.24,20.24,20.2251,20.2251,5100,0
+BSCY.US,D,20240628,000000,20.26,20.27,20.15,20.155,9201,0
+BSCY.US,D,20240701,000000,20.06,20.06,20.009,20.02,20881,0
+BSCY.US,D,20240702,000000,20.09,20.13,20.0745,20.12,14581,0
+BSCY.US,D,20240703,000000,20.1657,20.25,20.1657,20.2476,10771,0
+BSCY.US,D,20240705,000000,20.355,20.37,20.355,20.36,3364,0
+BSCY.US,D,20240708,000000,20.37,20.38,20.31,20.365,9274,0
+BSCY.US,D,20240709,000000,20.36,20.379,20.32,20.335,14595,0
+BSCY.US,D,20240710,000000,20.36,20.3692,20.3565,20.3692,2064,0
+BSCY.US,D,20240711,000000,20.5,20.51,20.4765,20.4851,13143,0
+BSCY.US,D,20240712,000000,20.505,20.5367,20.505,20.5367,3187,0
+BSCY.US,D,20240715,000000,20.49,20.5,20.4553,20.4553,9523,0
+BSCY.US,D,20240716,000000,20.51,20.549,20.51,20.545,8798,0
+BSCY.US,D,20240717,000000,20.55,20.58,20.5233,20.565,10203,0
+BSCY.US,D,20240718,000000,20.55,20.55,20.495,20.4952,12858,0
+BSCY.US,D,20240719,000000,20.445,20.445,20.445,20.445,30010,0
+BSCY.US,D,20240722,000000,20.36,20.39,20.3,20.32,18405,0
+BSCY.US,D,20240723,000000,20.3499,20.37,20.325,20.325,6029,0
+BSCY.US,D,20240724,000000,20.34,20.345,20.24,20.24,13774,0
+BSCY.US,D,20240725,000000,20.3,20.33,20.29,20.305,15187,0
+BSCY.US,D,20240726,000000,20.3841,20.41,20.3699,20.405,5873,0
+BSCY.US,D,20240729,000000,20.44,20.44,20.41,20.43,12767,0
+BSCY.US,D,20240730,000000,20.57,20.57,20.42,20.475,4685,0
+BSCY.US,D,20240731,000000,20.55,20.59,20.5,20.585,28416,0
+BSCY.US,D,20240801,000000,20.69,20.69,20.6529,20.665,21416,0
+BSCY.US,D,20240802,000000,20.8,20.91,20.77,20.89,99075,0
+BSCY.US,D,20240805,000000,20.93,20.93,20.78,20.8141,46461,0
+BSCY.US,D,20240806,000000,20.7498,20.7498,20.62,20.62,8080,0
+BSCY.US,D,20240807,000000,20.66,20.66,20.588,20.61,2755,0
+BSCY.US,D,20240808,000000,20.58,20.63,20.57,20.62,33444,0
+BSCY.US,D,20240809,000000,20.71,20.73,20.6866,20.71,13187,0
+BSCY.US,D,20240812,000000,20.71,20.78,20.7,20.745,16524,0
+BSCY.US,D,20240813,000000,20.815,20.9,20.815,20.87,13605,0
+BSCY.US,D,20240814,000000,20.925,20.94,20.925,20.94,8228,0
+BSCY.US,D,20240815,000000,20.82,20.88,20.8,20.87,33856,0
+BSCY.US,D,20240816,000000,20.88,20.9248,20.864,20.9248,20817,0
+BSCY.US,D,20240819,000000,20.79,20.85,20.79,20.845,29524,0
+BSCY.US,D,20240820,000000,20.845,20.9,20.8225,20.89,34176,0
+BSCY.US,D,20240821,000000,20.91,21.01,20.89,20.94,59852,0
+BSCY.US,D,20240822,000000,20.95,20.95,20.84,20.89,67145,0
+BSCY.US,D,20240823,000000,20.9,20.9797,20.885,20.965,40269,0
+BSCY.US,D,20240826,000000,21.03,21.03,20.95,20.9544,22880,0
+BSCY.US,D,20240827,000000,20.9,20.95,20.89,20.9364,49540,0
+BSCY.US,D,20240828,000000,20.91,20.93,20.8925,20.9,29165,0
+BSCY.US,D,20240829,000000,20.86,20.89,20.85,20.885,33888,0
+BSCY.US,D,20240830,000000,20.88,20.89,20.8125,20.83,31623,0
+BSCY.US,D,20240903,000000,20.91,20.91,20.86,20.88,42211,0
+BSCY.US,D,20240904,000000,20.9,21,20.9,21,23052,0
+BSCY.US,D,20240905,000000,21.08,21.0998,21,21.095,11782,0
+BSCY.US,D,20240906,000000,21.08,21.18,21.06,21.0936,20209,0
+BSCY.US,D,20240909,000000,21.08,21.16,21.0494,21.1392,52966,0
+BSCY.US,D,20240910,000000,21.12,21.18,21.12,21.18,28371,0
+BSCY.US,D,20240911,000000,21.124,21.21,21.124,21.185,43074,0
+BSCY.US,D,20240912,000000,21.18,21.2,21.1397,21.1836,24787,0
+BSCY.US,D,20240913,000000,21.22,21.27,21.21,21.245,163556,0
+BSCY.US,D,20240916,000000,21.23,21.3,21.2199,21.28,9044,0
+BSCY.US,D,20240917,000000,21.28,21.2891,21.2695,21.28,12477,0
+BSCY.US,D,20240918,000000,21.31,21.36,21.23,21.23,16477,0
+BSCY.US,D,20240919,000000,21.213,21.29,21.2115,21.235,10959,0
+BSCY.US,D,20240920,000000,21.19,21.25,21.18,21.24,32159,0
+BSCY.US,D,20240923,000000,21.13,21.2,21.1,21.17,17534,0
+BSCY.US,D,20240924,000000,21.12,21.23,21.0998,21.215,35456,0
+BSCY.US,D,20240925,000000,21.13,21.13,21.08,21.08,14230,0
+BSCY.US,D,20240926,000000,21.1,21.11,21.0591,21.08,7726,0
+BSCY.US,D,20240927,000000,21.125,21.23,21.125,21.175,756377,0
+BSCY.US,D,20240930,000000,21.14,21.14,21.0852,21.0892,48012,0
+BSCY.US,D,20241001,000000,21.195,21.23,21.1777,21.2081,37138,0
+BSCY.US,D,20241002,000000,21.11,21.19,21.085,21.18,23417,0
+BSCY.US,D,20241003,000000,21.07,21.13,21.07,21.08,23518,0
+BSCY.US,D,20241004,000000,20.94,20.99,20.92,20.95,42215,0
+BSCY.US,D,20241007,000000,20.9,20.91,20.86,20.87,32546,0
+BSCY.US,D,20241008,000000,20.82,20.9,20.7857,20.875,170045,0
+BSCY.US,D,20241009,000000,20.84,20.85,20.8215,20.84,27510,0
+BSCY.US,D,20241010,000000,20.82,20.9,20.79,20.85,30853,0
+BSCY.US,D,20241011,000000,20.84,20.88,20.8319,20.84,13440,0
+BSCY.US,D,20241014,000000,20.88,20.88,20.795,20.84,123082,0
+BSCY.US,D,20241015,000000,20.91,20.92,20.85,20.92,112569,0
+BSCY.US,D,20241016,000000,21,21.01,20.9607,20.99,32630,0
+BSCY.US,D,20241017,000000,20.89,20.89,20.835,20.85,84450,0
+BSCY.US,D,20241018,000000,20.86,20.89,20.83,20.83,46929,0
+BSCY.US,D,20241021,000000,20.71,20.71,20.58,20.58,31640,0
+BSCY.US,D,20241022,000000,20.62,20.62,20.57,20.58,58089,0
+BSCY.US,D,20241023,000000,20.52,20.56,20.4919,20.53,24007,0
+BSCY.US,D,20241024,000000,20.59,20.6293,20.51,20.59,188931,0
+BSCY.US,D,20241025,000000,20.67,20.67,20.5499,20.55,22877,0
+BSCY.US,D,20241028,000000,20.59,20.59,20.4701,20.525,20877,0
+BSCY.US,D,20241029,000000,20.4101,20.54,20.4101,20.54,38799,0
+BSCY.US,D,20241030,000000,20.53,20.6,20.51,20.52,30148,0
+BSCY.US,D,20241031,000000,20.44,20.5,20.4194,20.47,43128,0
+BSCY.US,D,20241101,000000,20.47,20.4906,20.365,20.365,585815,0
+BSCY.US,D,20241104,000000,20.49,20.53,20.4401,20.47,44548,0
+BSCY.US,D,20241105,000000,20.4605,20.555,20.42,20.53,19055,0
+BSCY.US,D,20241106,000000,20.32,20.44,20.32,20.3807,21894,0
+BSCY.US,D,20241107,000000,20.47,20.61,20.47,20.595,27148,0
+BSCY.US,D,20241108,000000,20.64,20.69,20.5937,20.635,35931,0
+BSCY.US,D,20241111,000000,20.59,20.6,20.5699,20.6,14074,0
+BSCY.US,D,20241112,000000,20.5213,20.53,20.4,20.41,37127,0
+BSCY.US,D,20241113,000000,20.53,20.545,20.36,20.38,62196,0
+BSCY.US,D,20241114,000000,20.41,20.47,20.37,20.37,23403,0
+BSCY.US,D,20241115,000000,20.41,20.42,20.3,20.38,81982,0
+BSCY.US,D,20241118,000000,20.34,20.38,20.27,20.35,77550,0
+BSCY.US,D,20241119,000000,20.41,20.41,20.38,20.39,31822,0
+BSCY.US,D,20241120,000000,20.33,20.3798,20.31,20.34,30486,0
+BSCY.US,D,20241121,000000,20.38,20.41,20.3255,20.35,15781,0
+BSCY.US,D,20241122,000000,20.35,20.38,20.3309,20.36,26188,0
+BSCY.US,D,20241125,000000,20.55,20.6,20.53,20.58,41765,0
+BSCY.US,D,20241126,000000,20.5201,20.535,20.48,20.525,18299,0
+BSCY.US,D,20241127,000000,20.58,20.6121,20.555,20.5946,8991,0
+BSCY.US,D,20241129,000000,20.71,20.71,20.6837,20.7063,3309,0
+BSCY.US,D,20241202,000000,20.79,20.79,20.6,20.76,21397,0
+BSCY.US,D,20241203,000000,20.77,20.77,20.69,20.695,13838,0
+BSCY.US,D,20241204,000000,20.66,20.79,20.66,20.74,46228,0
+BSCY.US,D,20241205,000000,20.73,20.78,20.71,20.75,36689,0
+BSCY.US,D,20241206,000000,20.845,20.845,20.76,20.8,93576,0
+BSCY.US,D,20241209,000000,20.8,20.829,20.75,20.76,44191,0
+BSCY.US,D,20241210,000000,20.74,20.7734,20.71,20.73,49929,0
+BSCY.US,D,20241211,000000,20.8,20.8099,20.71,20.71,37191,0
+BSCY.US,D,20241212,000000,20.67,20.705,20.61,20.61,29707,0
+BSCY.US,D,20241213,000000,20.61,20.639,20.5,20.52,529390,0
+BSCY.US,D,20241216,000000,20.6,20.6,20.5137,20.56,64260,0
+BSCY.US,D,20241217,000000,20.53,20.57,20.5,20.53,69088,0
+BSCY.US,D,20241218,000000,20.53,20.59,20.32,20.32,127630,0
+BSCY.US,D,20241219,000000,20.3,20.3,20.18,20.22,633792,0
+BSCY.US,D,20241220,000000,20.33,20.37,20.26,20.3,146079,0
+BSCY.US,D,20241223,000000,20.23,20.23,20.13,20.15,192139,0
+BSCY.US,D,20241224,000000,20.13,20.2099,20.12,20.19,51733,0
+BSCY.US,D,20241226,000000,20.13,20.25,20.1201,20.25,199446,0
+BSCY.US,D,20241227,000000,20.22,20.24,20.16,20.18,104720,0
+BSCY.US,D,20241230,000000,20.27,20.27,20.22,20.255,146361,0
+BSCY.US,D,20241231,000000,20.3,20.3,20.195,20.215,151133,0
+BSCY.US,D,20250102,000000,20.28,20.29,20.21,20.24,72302,0
+BSCY.US,D,20250103,000000,20.2404,20.26,20.185,20.185,70964,0
+BSCY.US,D,20250106,000000,20.16,20.17,20.13,20.135,70613,0
+BSCY.US,D,20250107,000000,20.1,20.1,20.02,20.045,60220,0
+BSCY.US,D,20250108,000000,20.02,20.13,20.02,20.08,94962,0
+BSCY.US,D,20250110,000000,19.95,20.05,19.94,19.955,181872,0
+BSCY.US,D,20250113,000000,19.9,19.95,19.8821,19.905,55041,0
+BSCY.US,D,20250114,000000,19.89,19.89,19.85,19.865,41872,0
+BSCY.US,D,20250115,000000,20.11,20.12,20.0661,20.095,67469,0
+BSCY.US,D,20250116,000000,20.13,20.19,20.0667,20.155,50256,0
+BSCY.US,D,20250117,000000,20.2,20.2,20.15,20.155,101764,0
+BSCY.US,D,20250121,000000,20.22,20.22,20.1501,20.2,111124,0
+BSCY.US,D,20250122,000000,20.21,20.21,20.12,20.14,48210,0
+BSCY.US,D,20250123,000000,20.14,20.14,20.075,20.095,45517,0
+BSCY.US,D,20250124,000000,20.11,20.16,20.0867,20.135,67512,0
+BSCY.US,D,20250127,000000,20.2355,20.27,20.22,20.27,61531,0
+BSCY.US,D,20250128,000000,20.25,20.27,20.215,20.27,128973,0
+BSCY.US,D,20250129,000000,20.31,20.32,20.17,20.25,62142,0
+BSCY.US,D,20250130,000000,20.28,20.3,20.2643,20.275,64525,0
+BSCY.US,D,20250131,000000,20.3,20.35,20.21,20.2228,86711,0
+BSCY.US,D,20250203,000000,20.27,20.33,20.235,20.245,68518,0
+BSCY.US,D,20250204,000000,20.22,20.32,20.1997,20.305,57306,0
+BSCY.US,D,20250205,000000,20.37,20.44,20.37,20.425,38833,0
+BSCY.US,D,20250206,000000,20.4,20.4,20.35,20.385,170438,0
+BSCY.US,D,20250207,000000,20.36,20.36,20.28,20.315,52102,0
+BSCY.US,D,20250210,000000,20.35,20.355,20.3001,20.3158,66539,0
+BSCY.US,D,20250211,000000,20.27,20.3,20.245,20.3,99694,0
+BSCY.US,D,20250212,000000,20.15,20.185,20.11,20.1654,30846,0
+BSCY.US,D,20250213,000000,20.27,20.345,20.25,20.33,44823,0
+BSCY.US,D,20250214,000000,20.405,20.435,20.37,20.394,26825,0
+BSCY.US,D,20250218,000000,20.3,20.36,20.3,20.31,50942,0
+BSCY.US,D,20250219,000000,20.295,20.35,20.29,20.35,75278,0
+BSCY.US,D,20250220,000000,20.355,20.43,20.3383,20.39,86563,0
+BSCY.US,D,20250221,000000,20.39,20.5,20.39,20.46,45336,0
+BSCY.US,D,20250224,000000,20.375,20.44,20.365,20.43,65170,0
+BSCY.US,D,20250225,000000,20.53,20.58,20.5161,20.58,78488,0
+BSCY.US,D,20250226,000000,20.55,20.61,20.53,20.6019,46121,0
+BSCY.US,D,20250227,000000,20.54,20.58,20.51,20.5661,33515,0
+BSCY.US,D,20250228,000000,20.57,20.62,20.56,20.6148,36418,0
+BSCY.US,D,20250303,000000,20.56,20.71,20.56,20.68,79226,0
+BSCY.US,D,20250304,000000,20.65,20.69,20.6097,20.65,45476,0
+BSCY.US,D,20250305,000000,20.65,20.65,20.52,20.545,307965,0
+BSCY.US,D,20250306,000000,20.52,20.54,20.431,20.485,43881,0
+BSCY.US,D,20250307,000000,20.59,20.59,20.44,20.48,56589,0
+BSCY.US,D,20250310,000000,20.56,20.58,20.51,20.5346,71471,0
+BSCY.US,D,20250311,000000,20.53,20.53,20.405,20.4141,64705,0
+BSCY.US,D,20250312,000000,20.41,20.41,20.355,20.3554,43302,0
+BSCY.US,D,20250313,000000,20.28,20.43,20.28,20.401,35881,0
+BSCY.US,D,20250314,000000,20.41,20.435,20.38,20.39,72757,0
+BSCY.US,D,20250317,000000,20.44,20.49,20.42,20.435,62923,0
+BSCY.US,D,20250318,000000,20.43,20.52,20.4,20.4754,73063,0
+BSCY.US,D,20250319,000000,20.48,20.605,20.45,20.5761,188369,0
+BSCY.US,D,20250320,000000,20.645,20.645,20.54,20.59,29547,0
+BSCY.US,D,20250321,000000,20.59,20.61,20.535,20.565,53176,0
+BSCY.US,D,20250324,000000,20.44,20.44,20.3697,20.37,42090,0
+BSCY.US,D,20250325,000000,20.375,20.44,20.37,20.42,41380,0
+BSCY.US,D,20250326,000000,20.359,20.37,20.3333,20.345,120803,0
+BSCY.US,D,20250327,000000,20.3121,20.33,20.281,20.3146,37316,0
+BSCY.US,D,20250328,000000,20.4,20.45,20.39,20.4399,45435,0
+BSCY.US,D,20250331,000000,20.5,20.51,20.415,20.4844,26984,0
+BSCY.US,D,20250401,000000,20.54,20.59,20.53,20.56,58244,0
+BSCY.US,D,20250402,000000,20.62,20.62,20.5045,20.5693,34599,0
+BSCY.US,D,20250403,000000,20.68,20.725,20.63,20.65,47855,0
+BSCY.US,D,20250404,000000,20.68,20.71,20.55,20.58,14505,0
+BSCY.US,D,20250407,000000,20.54,20.68,20.25,20.36,71590,0
+BSCY.US,D,20250408,000000,20.29,20.32,20.03,20.06,133199,0
+BSCY.US,D,20250409,000000,19.92,20.2659,19.76,20.2659,41649,0
+BSCY.US,D,20250410,000000,20.18,20.26,19.99,20.01,70153,0
+BSCY.US,D,20250411,000000,19.91,19.9799,19.7099,19.9622,109964,0
+BSCY.US,D,20250414,000000,20.09,20.12,20.0211,20.09,41513,0
+BSCY.US,D,20250415,000000,20.125,20.23,20.12,20.1892,34358,0
+BSCY.US,D,20250416,000000,20.23,20.2748,20.17,20.27,46691,0
+BSCY.US,D,20250417,000000,20.2901,20.31,20.2301,20.251,56146,0
+BSCY.US,D,20250421,000000,20.1,20.125,19.9837,20.0044,60494,0
+BSCY.US,D,20250422,000000,20.1,20.1,20.025,20.0367,34154,0
+BSCY.US,D,20250423,000000,20.31,20.335,20.1009,20.1091,73735,0
+BSCY.US,D,20250424,000000,20.2,20.33,20.2,20.2785,26074,0
+BSCY.US,D,20250425,000000,20.34,20.39,20.3135,20.39,19652,0
+BSCY.US,D,20250428,000000,20.37,20.47,20.3694,20.44,38824,0
+BSCY.US,D,20250429,000000,20.4,20.48,20.4,20.465,58050,0
+BSCY.US,D,20250430,000000,20.4,20.45,20.37,20.4313,24998,0
+BSCY.US,D,20250501,000000,20.42,20.44,20.325,20.335,126845,0
+BSCY.US,D,20250502,000000,20.31,20.37,20.26,20.3,41265,0
+BSCY.US,D,20250505,000000,20.26,20.28,20.209,20.275,41342,0
+BSCY.US,D,20250506,000000,20.23,20.32,20.2145,20.3092,30472,0
+BSCY.US,D,20250507,000000,20.36,20.4,20.34,20.375,50202,0
+BSCY.US,D,20250508,000000,20.37,20.37,20.2766,20.2766,141011,0
+BSCY.US,D,20250509,000000,20.32,20.33,20.27,20.27,57145,0
+BSCY.US,D,20250512,000000,20.225,20.29,20.225,20.26,440853,0
+BSCY.US,D,20250513,000000,20.27,20.28,20.2401,20.275,45586,0
+BSCY.US,D,20250514,000000,20.26,20.27,20.17,20.18,40571,0
+BSCY.US,D,20250515,000000,20.24,20.36,20.23,20.3152,30815,0
+BSCY.US,D,20250516,000000,20.4,20.4,20.325,20.35,104725,0
+BSCY.US,D,20250519,000000,20.13,20.275,20.1299,20.265,56683,0
+BSCY.US,D,20250520,000000,20.22,20.26,20.18,20.2254,83003,0
+BSCY.US,D,20250521,000000,20.16,20.169,20.0302,20.055,35890,0
+BSCY.US,D,20250522,000000,20.09,20.135,20.0001,20.135,49462,0
+BSCY.US,D,20250523,000000,20.19,20.19,20.13,20.165,260004,0
+BSCY.US,D,20250527,000000,20.225,20.33,20.225,20.305,58797,0
+BSCY.US,D,20250528,000000,20.28,20.28,20.218327,20.26,40322,0
+BSCY.US,D,20250529,000000,20.34,20.349,20.3,20.34,27352,0
+BSCY.US,D,20250530,000000,20.34,20.3753,20.325,20.3753,91391,0
+BSCY.US,D,20250602,000000,20.34,20.35,20.3,20.35,55078,0
+BSCY.US,D,20250603,000000,20.43,20.43,20.35,20.36,24815,0
+BSCY.US,D,20250604,000000,20.44,20.5099,20.42,20.485,25758,0
+BSCY.US,D,20250605,000000,20.49,20.49,20.41,20.4161,46509,0
+BSCY.US,D,20250606,000000,20.3492,20.365,20.31,20.315,37565,0
+BSCY.US,D,20250609,000000,20.32,20.39,20.31,20.365,24134,0
+BSCY.US,D,20250610,000000,20.43,20.43,20.375,20.4,24638,0
+BSCY.US,D,20250611,000000,20.47,20.4988,20.43,20.485,54664,0
+BSCY.US,D,20250612,000000,20.53,20.57,20.5163,20.565,25062,0
+BSCY.US,D,20250613,000000,20.52,20.52,20.43,20.4652,53227,0
+BSCY.US,D,20250616,000000,20.47,20.5281,20.445,20.455,54169,0
+BSCY.US,D,20250617,000000,20.49,20.52,20.46,20.515,65839,0
+BSCY.US,D,20250618,000000,20.55,20.58,20.5043,20.5258,63198,0
+BSCY.US,D,20250620,000000,20.5,20.575,20.48,20.555,78180,0
+BSCY.US,D,20250623,000000,20.52,20.57,20.5085,20.535,62340,0
+BSCY.US,D,20250624,000000,20.52,20.62,20.5016,20.6101,89701,0
+BSCY.US,D,20250625,000000,20.56,20.62,20.545,20.5959,165586,0
+BSCY.US,D,20250626,000000,20.6,20.66,20.5905,20.655,54466,0
+BSCY.US,D,20250627,000000,20.63,20.69,20.61,20.635,32977,0
+BSCY.US,D,20250630,000000,20.69,20.75,20.67,20.75,52338,0
+BSCY.US,D,20250701,000000,20.74,20.76,20.7,20.74,40226,0
+BSCY.US,D,20250702,000000,20.72,20.74,20.68,20.735,23188,0
+BSCY.US,D,20250703,000000,20.7,20.729,20.6703,20.705,34651,0
+BSCY.US,D,20250707,000000,20.66,20.6716,20.595,20.63,141877,0
+BSCY.US,D,20250708,000000,20.57,20.57,20.55,20.57,38456,0
+BSCY.US,D,20250709,000000,20.6,20.66,20.5841,20.655,27738,0
+BSCY.US,D,20250710,000000,20.66,20.67,20.62,20.665,49103,0
+BSCY.US,D,20250711,000000,20.59,20.59,20.55,20.555,27731,0
+BSCY.US,D,20250714,000000,20.55,20.57,20.5209,20.57,39092,0
+BSCY.US,D,20250715,000000,20.61,20.61,20.485,20.5,73584,0
+BSCY.US,D,20250716,000000,20.51,20.56,20.47,20.535,54147,0
+BSCY.US,D,20250717,000000,20.54,20.6,20.54,20.5574,47358,0
+BSCY.US,D,20250718,000000,20.62,20.62,20.581,20.605,54658,0
+BSCY.US,D,20250721,000000,20.62,20.63,20.59,20.595,49098,0
+BSCY.US,D,20250722,000000,20.62,20.69,20.599,20.6353,69631,0
+BSCY.US,D,20250723,000000,20.61,20.6191,20.5911,20.595,46932,0
+BSCY.US,D,20250724,000000,20.54,20.6,20.54,20.575,194695,0
+BSCY.US,D,20250725,000000,20.58,20.64,20.565,20.635,53019,0
+BSCY.US,D,20250728,000000,20.61,20.61,20.5805,20.5954,54949,0
+BSCY.US,D,20250729,000000,20.67,20.7,20.62,20.695,49115,0
+BSCY.US,D,20250730,000000,20.64,20.71,20.634043,20.645,45106,0
+BSCY.US,D,20250731,000000,20.7,20.7199,20.655,20.655,76458,0
+BSCY.US,D,20250801,000000,20.79,20.85,20.77,20.8376,20981,0
+BSCY.US,D,20250804,000000,20.84,20.88,20.83,20.86,40977,0
+BSCY.US,D,20250805,000000,20.84,20.87,20.81,20.85,60316,0
+BSCY.US,D,20250806,000000,20.8,20.87,20.79,20.855,24091,0
+BSCY.US,D,20250807,000000,20.87,20.889,20.83,20.845,168001,0
+BSCY.US,D,20250808,000000,20.83,20.83,20.78,20.785,83059,0
+BSCY.US,D,20250811,000000,20.78,20.87,20.78,20.795,103657,0
+BSCY.US,D,20250812,000000,20.78,20.82,20.755,20.8054,46747,0
+BSCY.US,D,20250813,000000,20.87,20.905,20.86,20.895,52998,0
+BSCY.US,D,20250814,000000,20.84,20.94,20.81,20.8274,82029,0
+BSCY.US,D,20250815,000000,20.83,20.85,20.8,20.81,102894,0
+BSCY.US,D,20250818,000000,20.74,20.74,20.6795,20.69,69779,0
+BSCY.US,D,20250819,000000,20.7,20.73,20.7,20.725,61970,0
+BSCY.US,D,20250820,000000,20.72,20.75,20.705,20.73,69259,0
+BSCY.US,D,20250821,000000,20.7,20.7,20.64,20.66,42915,0
+BSCY.US,D,20250822,000000,20.71,20.8295,20.71,20.81,27778,0
+BSCY.US,D,20250825,000000,20.79,20.7908,20.76,20.76,52935,0
+BSCY.US,D,20250826,000000,20.76,20.81,20.75,20.79,40293,0
+BSCY.US,D,20250827,000000,20.76,20.83,20.75,20.815,59924,0
+BSCY.US,D,20250828,000000,20.82,20.86,20.81,20.84,56609,0
+BSCY.US,D,20250829,000000,20.83,20.83,20.795,20.8,103802,0
+BSCY.US,D,20250902,000000,20.71,20.77,20.7075,20.74,42574,0
+BSCY.US,D,20250903,000000,20.76,20.91,20.76,20.83,87646,0
+BSCY.US,D,20250904,000000,20.89,20.97,20.87,20.96,121458,0
+BSCY.US,D,20250905,000000,21.08,21.1,21.06,21.07,70637,0
+BSCY.US,D,20250908,000000,21.12,21.1298,21.09,21.1,47482,0
+BSCY.US,D,20250909,000000,21.11,21.11,21.055,21.075,93327,0
+BSCY.US,D,20250910,000000,21.13,21.19,21.129,21.16,105512,0
+BSCY.US,D,20250911,000000,21.19,21.2499,21.18,21.22,1550958,0
+BSCY.US,D,20250912,000000,21.19,21.19,21.145,21.18,267693,0
+BSCY.US,D,20250915,000000,21.22,21.25,21.22,21.24,73327,0
+BSCY.US,D,20250916,000000,21.23,21.26,21.21,21.23,82850,0
+BSCY.US,D,20250917,000000,21.25,21.29,21.17,21.19,53567,0
+BSCY.US,D,20250918,000000,21.14,21.18,21.1101,21.15,59938,0
+BSCY.US,D,20250919,000000,21.15,21.165,21.13,21.155,33116,0
+BSCY.US,D,20250922,000000,21.06,21.06,21.025,21.03,54686,0
+BSCY.US,D,20250923,000000,21.06,21.08,21.035,21.06,96345,0
+BSCY.US,D,20250924,000000,21.04,21.04,20.99,20.99,94120,0
+BSCY.US,D,20250925,000000,20.94,20.96,20.895,20.94,109502,0
+BSCY.US,D,20250926,000000,20.96,20.99,20.93,20.96,54202,0
+BSCY.US,D,20250929,000000,21,21.04,21,21.025,59414,0
+BSCY.US,D,20250930,000000,21.03,21.075,20.99,21.02,70762,0
+BSCY.US,D,20251001,000000,21.09,21.11,21.055,21.105,64022,0
+BSCY.US,D,20251002,000000,21.1,21.15,21.095,21.13,84891,0
+BSCY.US,D,20251003,000000,21.13,21.13,21.09,21.11,43749,0
+BSCY.US,D,20251006,000000,21.05,21.0859,21.045,21.06,82489,0
+BSCY.US,D,20251007,000000,21.06,21.11,21.05,21.08,161225,0
+BSCY.US,D,20251008,000000,21.12,21.12,21.06,21.06,73858,0
+BSCY.US,D,20251009,000000,21.04,21.04,21.005,21.02,74138,0
+BSCY.US,D,20251010,000000,21.08,21.1,21.05,21.06,225716,0
+BSCY.US,D,20251013,000000,21.08,21.15,21.07,21.13,106438,0
+BSCY.US,D,20251014,000000,21.11,21.18,21.09,21.17,55409,0
+BSCY.US,D,20251015,000000,21.18,21.24,21.16,21.18,48537,0
+BSCY.US,D,20251016,000000,21.18,21.25,21.17,21.23,54073,0
+BSCY.US,D,20251017,000000,21.22,21.27,21.19,21.2,65089,0
+BSCY.US,D,20251020,000000,21.16,21.26,21.15,21.18,77372,0
+BSCY.US,D,20251021,000000,21.21,21.225,21.188,21.1919,49965,0
+BSCY.US,D,20251022,000000,21.17,21.2,21.15,21.19,73253,0
+BSCY.US,D,20251023,000000,21.17,21.2,21.16,21.16,73704,0
+BSCY.US,D,20251024,000000,21.21,21.2196,21.17,21.21,39702,0
+BSCY.US,D,20251027,000000,21.2,21.2458,21.18,21.24,87732,0
+BSCY.US,D,20251028,000000,21.24,21.246538,21.2,21.23,88726,0
+BSCY.US,D,20251029,000000,21.23,21.23,21.11,21.12,47996,0
+BSCY.US,D,20251030,000000,21.03,21.09,21.02,21.05,65683,0
+BSCY.US,D,20251031,000000,21.05,21.065,21,21,63618,0
+BSCY.US,D,20251103,000000,21,21,20.9398,20.96,64353,0
+BSCY.US,D,20251104,000000,20.96,21.025,20.9599,20.98,96382,0
+BSCY.US,D,20251105,000000,21,21,20.925,20.93,65807,0
+BSCY.US,D,20251106,000000,21,21.04,21,21.025,60681,0
+BSCY.US,D,20251107,000000,20.99,21.0299,20.98,20.99,45112,0
+BSCY.US,D,20251110,000000,21,21.015,20.995,21,90368,0
+BSCY.US,D,20251111,000000,21.06,21.1,21.03,21.08,77374,0
+BSCY.US,D,20251112,000000,21.06,21.07,21.04,21.055,59519,0
+BSCY.US,D,20251113,000000,21,21.035,20.97,20.98,114252,0
+BSCY.US,D,20251114,000000,21,21,20.94,20.94,94961,0
+BSCY.US,D,20251117,000000,20.93,20.97,20.93,20.94,53842,0
+BSCY.US,D,20251118,000000,20.98,21,20.945,20.96,64551,0
+BSCY.US,D,20251119,000000,21.01,21.01,20.955,20.97,116048,0
+BSCY.US,D,20251120,000000,21.02,21.035,20.98,20.99,89701,0
+BSCY.US,D,20251121,000000,21.06,21.07,21.01,21.06,74289,0
+BSCY.US,D,20251124,000000,21.02,21.0462,21,21.04,59763,0
+BSCY.US,D,20251125,000000,21.05,21.1399,21.05,21.1,51531,0
+BSCY.US,D,20251126,000000,21.1,21.16,21.085,21.15,94030,0
+BSCY.US,D,20251128,000000,21.15,21.15,21.1036,21.13,23072,0
+BSCY.US,D,20251201,000000,21.05,21.059,21.02,21.05,99926,0
+BSCY.US,D,20251202,000000,21.05,21.085,21.035,21.06,94788,0
+BSCY.US,D,20251203,000000,21.09,21.1399,21.08,21.13,102682,0
+BSCY.US,D,20251204,000000,21.1,21.1,21.06,21.07,83539,0
+BSCY.US,D,20251205,000000,21.1,21.1,21.04,21.05,433086,0
+BSCY.US,D,20251208,000000,21.06,21.06,20.99,21.02,68871,0
+BSCY.US,D,20251209,000000,21.05,21.05,20.98,20.99,168846,0
+BSCY.US,D,20251210,000000,21,21.0999,20.98,21.08,50647,0
+BSCY.US,D,20251211,000000,21.11,21.1238,21.0601,21.07,1932582,0
+BSCY.US,D,20251212,000000,21.01,21.01,20.975,20.99,52837,0
+BSCY.US,D,20251215,000000,21.05,21.05,20.99,21.01,103610,0
+BSCY.US,D,20251216,000000,20.99,21.05,20.99,21.05,43601,0
+BSCY.US,D,20251217,000000,21.03,21.05,21.01,21.03,135657,0
+BSCY.US,D,20251218,000000,21.11,21.12,21.07,21.11,131180,0
+BSCY.US,D,20251219,000000,21.08,21.0876,21.05,21.06,177221,0
+BSCY.US,D,20251222,000000,20.99,20.99,20.96,20.97,87641,0
+BSCY.US,D,20251223,000000,20.94,21,20.93,20.98,77114,0
+BSCY.US,D,20251224,000000,21.03,21.06,21.01,21.06,40618,0
+BSCY.US,D,20251226,000000,21.08,21.08,21.04,21.07,66838,0
+BSCY.US,D,20251229,000000,21.08,21.11,21.07,21.1,108276,0
+BSCY.US,D,20251230,000000,21.07,21.0999,21.05,21.08,102860,0
+BSCY.US,D,20251231,000000,21.07,21.08,21.02,21.02,180649,0
+BSCY.US,D,20260102,000000,21.05,21.05,20.99,21,92888,0
+BSCY.US,D,20260105,000000,21.03,21.07,21.025,21.06,70373,0
+BSCY.US,D,20260106,000000,21.04,21.065,21.01,21.06,153920,0
+BSCY.US,D,20260107,000000,21.1,21.11,21.06,21.07,79460,0
+BSCY.US,D,20260108,000000,21.02,21.0363,21.01,21.02,136246,0
+BSCY.US,D,20260109,000000,21.02,21.077,21.02,21.06,92165,0
+BSCY.US,D,20260112,000000,21.04,21.073144,21.03,21.04,516357,0
+BSCY.US,D,20260113,000000,21.07,21.095,21.0617,21.08,87228,0
+BSCY.US,D,20260114,000000,21.1,21.13,21.09,21.13,182629,0
+BSCY.US,D,20260115,000000,21.14,21.14,21.09,21.09,141646,0
+BSCY.US,D,20260116,000000,21.07,21.08,21.03,21.05,76023,0
+BSCY.US,D,20260120,000000,20.87,20.895,20.845,20.87,89739,0
+BSCY.US,D,20260121,000000,20.89,20.97,20.88,20.95,127248,0
+BSCY.US,D,20260122,000000,20.96,20.99,20.94,20.98,91597,0
+BSCY.US,D,20260123,000000,20.97,21,20.945,21,92396,0
+BSCY.US,D,20260126,000000,21.02,21.025,21,21,102215,0
+BSCY.US,D,20260127,000000,20.99,21.015,20.98,20.98,52652,0
+BSCY.US,D,20260128,000000,20.98,20.98,20.94,20.97,128670,0
+BSCY.US,D,20260129,000000,20.96,20.99,20.93,20.99,92703,0
+BSCY.US,D,20260130,000000,20.98,20.99,20.97,20.99,143287,0
+BSCY.US,D,20260202,000000,20.99,20.99,20.94,20.96,112122,0
+BSCY.US,D,20260203,000000,20.94,20.97,20.94,20.96,142399,0
+BSCY.US,D,20260204,000000,20.94,20.9599,20.92,20.95,118446,0
+BSCY.US,D,20260205,000000,20.99,21.04,20.975,21.03,107242,0
+BSCY.US,D,20260206,000000,21.03,21.05,21.01,21.05,83938,0
+BSCY.US,D,20260209,000000,21.03,21.0595,21.01,21.05,112499,0
+BSCY.US,D,20260210,000000,21.12,21.12,21.0832,21.095,83601,0
+BSCY.US,D,20260211,000000,21.05,21.115,21.04,21.08,1188736,0
+BSCY.US,D,20260212,000000,21.11,21.16,21.1,21.15,453554,0
+BSCY.US,D,20260213,000000,21.19,21.22,21.185,21.215,122570,0
+BSCY.US,D,20260217,000000,21.21,21.2399,21.195,21.22,319726,0
+BSCY.US,D,20260218,000000,21.21,21.22,21.195,21.21,132591,0

daily/us/nasdaq etfs/bscz.us.txt

@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCZ.US,D,20250612,000000,20.13,20.13,20.13,20.13,2,0
+BSCZ.US,D,20250613,000000,20.16,20.16,20.09,20.115,5999,0
+BSCZ.US,D,20250616,000000,20.13,20.17,20.1,20.1,2633,0
+BSCZ.US,D,20250617,000000,20.13,20.165,20.13,20.165,2490,0
+BSCZ.US,D,20250618,000000,20.219,20.25,20.19,20.19,5278,0
+BSCZ.US,D,20250620,000000,20.14,20.21,20.1327,20.2,3155,0
+BSCZ.US,D,20250623,000000,20.25,20.29,20.24,20.26,1267,0
+BSCZ.US,D,20250624,000000,20.26,20.36,20.26,20.35,1718,0
+BSCZ.US,D,20250625,000000,20.2992,20.335,20.2992,20.335,925,0
+BSCZ.US,D,20250626,000000,20.34,20.3899,20.34,20.3899,1612,0
+BSCZ.US,D,20250627,000000,20.35,20.42,20.3499,20.3669,1940,0
+BSCZ.US,D,20250630,000000,20.42,20.5,20.42,20.495,19739,0
+BSCZ.US,D,20250701,000000,20.49,20.5,20.44,20.495,18805,0
+BSCZ.US,D,20250702,000000,20.43,20.48,20.4299,20.475,24156,0
+BSCZ.US,D,20250703,000000,20.45,20.49,20.42,20.475,187682,0
+BSCZ.US,D,20250707,000000,20.3748,20.38,20.32,20.355,106138,0
+BSCZ.US,D,20250708,000000,20.3,20.33,20.275,20.3,29615,0
+BSCZ.US,D,20250709,000000,20.34,20.39,20.33,20.385,4096,0
+BSCZ.US,D,20250710,000000,20.3891,20.41,20.355,20.39,11601,0
+BSCZ.US,D,20250711,000000,20.3093,20.3093,20.2847,20.285,3608,0
+BSCZ.US,D,20250714,000000,20.2977,20.2977,20.2627,20.285,12044,0
+BSCZ.US,D,20250715,000000,20.24,20.24,20.21,20.215,8969,0
+BSCZ.US,D,20250716,000000,20.255,20.28,20.2051,20.2633,31662,0
+BSCZ.US,D,20250717,000000,20.3,20.3034,20.27,20.2893,33283,0
+BSCZ.US,D,20250718,000000,20.3434,20.35,20.32,20.3369,26244,0
+BSCZ.US,D,20250721,000000,20.355,20.39,20.3292,20.3292,35551,0
+BSCZ.US,D,20250722,000000,20.33,20.37,20.33,20.3586,4469,0
+BSCZ.US,D,20250723,000000,20.35,20.35,20.26,20.325,12161,0
+BSCZ.US,D,20250724,000000,20.26,20.32,20.25,20.2953,25014,0
+BSCZ.US,D,20250725,000000,20.32,20.385,20.3163,20.375,24346,0
+BSCZ.US,D,20250728,000000,20.34,20.35,20.315,20.315,8188,0
+BSCZ.US,D,20250729,000000,20.35,20.43,20.3499,20.42,8092,0
+BSCZ.US,D,20250730,000000,20.39,20.43,20.375,20.375,2920,0
+BSCZ.US,D,20250731,000000,20.4147,20.449,20.389,20.389,13189,0
+BSCZ.US,D,20250801,000000,20.51,20.586,20.51,20.58,7317,0
+BSCZ.US,D,20250804,000000,20.58,20.605,20.57,20.605,4468,0
+BSCZ.US,D,20250805,000000,20.58,20.61,20.5799,20.605,6054,0
+BSCZ.US,D,20250806,000000,20.56,20.62,20.5,20.6,15371,0
+BSCZ.US,D,20250807,000000,20.62,20.63,20.5799,20.585,15464,0
+BSCZ.US,D,20250808,000000,20.5578,20.5578,20.5133,20.52,9632,0
+BSCZ.US,D,20250811,000000,20.53,20.57,20.53,20.5467,38272,0
+BSCZ.US,D,20250812,000000,20.5,20.56,20.5,20.55,15224,0
+BSCZ.US,D,20250813,000000,20.63,20.65,20.63,20.64,20728,0
+BSCZ.US,D,20250814,000000,20.6,20.61,20.57,20.575,19470,0
+BSCZ.US,D,20250815,000000,20.59,20.59,20.55,20.555,13085,0
+BSCZ.US,D,20250818,000000,20.48,20.49,20.43,20.44,25169,0
+BSCZ.US,D,20250819,000000,20.46,20.48,20.45,20.47,9087,0
+BSCZ.US,D,20250820,000000,20.4681,20.49,20.46,20.48,8550,0
+BSCZ.US,D,20250821,000000,20.41,20.4103,20.38,20.405,11755,0
+BSCZ.US,D,20250822,000000,20.46,20.58,20.46,20.56,6404,0
+BSCZ.US,D,20250825,000000,20.53,20.6,20.52,20.525,15381,0
+BSCZ.US,D,20250826,000000,20.52,20.5608,20.505,20.54,6876,0
+BSCZ.US,D,20250827,000000,20.51,20.57,20.5,20.56,19442,0
+BSCZ.US,D,20250828,000000,20.59,20.5989,20.57,20.585,15070,0
+BSCZ.US,D,20250829,000000,20.5499,20.5499,20.535,20.535,19882,0
+BSCZ.US,D,20250902,000000,20.4487,20.46,20.4346,20.46,4214,0
+BSCZ.US,D,20250903,000000,20.4989,20.61,20.4989,20.5802,14436,0
+BSCZ.US,D,20250904,000000,20.64,20.705,20.6372,20.705,5943,0
+BSCZ.US,D,20250905,000000,20.8577,20.86,20.825,20.825,12869,0
+BSCZ.US,D,20250908,000000,20.9,20.9,20.86,20.87,16735,0
+BSCZ.US,D,20250909,000000,20.86,20.87,20.81,20.84,26747,0
+BSCZ.US,D,20250910,000000,20.89,20.99,20.88,20.915,28252,0
+BSCZ.US,D,20250911,000000,20.95,21.0099,20.945,20.99,23565,0
+BSCZ.US,D,20250912,000000,20.93,20.97,20.91,20.9597,37471,0
+BSCZ.US,D,20250915,000000,20.99,21.08,20.9847,21.0188,46518,0
+BSCZ.US,D,20250916,000000,21,21.04,20.985,21.0078,30955,0
+BSCZ.US,D,20250917,000000,21.03,21.05,20.95,20.95,9752,0
+BSCZ.US,D,20250918,000000,20.9,20.93,20.8691,20.91,25479,0
+BSCZ.US,D,20250919,000000,20.91,20.93,20.8799,20.9299,11490,0
+BSCZ.US,D,20250922,000000,20.83,20.84,20.8076,20.824,33035,0
+BSCZ.US,D,20250923,000000,20.8,20.8424,20.799,20.84,8261,0
+BSCZ.US,D,20250924,000000,20.81,20.81,20.765,20.77,15576,0
+BSCZ.US,D,20250925,000000,20.7,20.72,20.65,20.71,43092,0
+BSCZ.US,D,20250926,000000,20.72,20.74,20.6938,20.74,26382,0
+BSCZ.US,D,20250929,000000,20.79,20.84,20.785,20.805,44789,0
+BSCZ.US,D,20250930,000000,20.85,20.85,20.7862,20.8005,38231,0
+BSCZ.US,D,20251001,000000,20.87,20.89,20.83,20.8734,29343,0
+BSCZ.US,D,20251002,000000,20.86,20.94,20.86,20.9222,53091,0
+BSCZ.US,D,20251003,000000,20.91,20.93,20.88,20.9,34081,0
+BSCZ.US,D,20251006,000000,20.84,20.86,20.8211,20.835,14460,0
+BSCZ.US,D,20251007,000000,20.843,20.87,20.83,20.86,14944,0
+BSCZ.US,D,20251008,000000,20.88,20.89,20.839,20.8454,10559,0
+BSCZ.US,D,20251009,000000,20.8,20.86,20.78,20.8,16952,0
+BSCZ.US,D,20251010,000000,20.85,20.87,20.83,20.8492,124425,0
+BSCZ.US,D,20251013,000000,20.8799,21,20.8784,20.925,11503,0
+BSCZ.US,D,20251014,000000,20.96,21.0299,20.895,20.98,26631,0
+BSCZ.US,D,20251015,000000,21.05,21.05,20.97,20.9899,9336,0
+BSCZ.US,D,20251016,000000,20.99,21.16,20.99,21.05,40906,0
+BSCZ.US,D,20251017,000000,21.0198,21.0398,21,21.02,152497,0
+BSCZ.US,D,20251020,000000,20.98,20.99,20.9705,20.99,14295,0
+BSCZ.US,D,20251021,000000,21.04,21.0499,21,21.01,22678,0
+BSCZ.US,D,20251022,000000,20.98,21.02,20.9507,21.0106,28187,0
+BSCZ.US,D,20251023,000000,20.99,21.02,20.98,20.985,13236,0
+BSCZ.US,D,20251024,000000,21.04,21.0799,20.9974,21.0385,29443,0
+BSCZ.US,D,20251027,000000,21.06,21.07,20.999,21.0572,34771,0
+BSCZ.US,D,20251028,000000,21.03,21.0599,21.02,21.05,45262,0
+BSCZ.US,D,20251029,000000,21.06,21.06,20.91,20.92,26952,0
+BSCZ.US,D,20251030,000000,20.83,20.8799,20.83,20.85,36417,0
+BSCZ.US,D,20251031,000000,20.87,20.88,20.79,20.795,53542,0
+BSCZ.US,D,20251103,000000,20.7464,20.75,20.73,20.745,40651,0
+BSCZ.US,D,20251104,000000,20.77,20.84,20.76,20.775,56733,0
+BSCZ.US,D,20251105,000000,20.78,20.78,20.72,20.7243,63240,0
+BSCZ.US,D,20251106,000000,20.804,20.829,20.7903,20.82,24588,0
+BSCZ.US,D,20251107,000000,20.78,20.81,20.7733,20.78,15061,0
+BSCZ.US,D,20251110,000000,20.8,20.81,20.77,20.795,19401,0
+BSCZ.US,D,20251111,000000,20.83,20.89,20.829,20.885,992808,0
+BSCZ.US,D,20251112,000000,20.86,20.86,20.84,20.855,22818,0
+BSCZ.US,D,20251113,000000,20.8,20.81,20.75,20.75,95256,0
+BSCZ.US,D,20251114,000000,20.78,20.8242,20.72,20.72,38047,0
+BSCZ.US,D,20251117,000000,20.72,20.75,20.7,20.715,37049,0
+BSCZ.US,D,20251118,000000,20.74,20.765,20.71,20.73,149299,0
+BSCZ.US,D,20251119,000000,20.81,20.81,20.73,20.73,18766,0
+BSCZ.US,D,20251120,000000,20.83,20.83,20.76,20.76,47640,0
+BSCZ.US,D,20251121,000000,20.85,20.85,20.8,20.84,33835,0
+BSCZ.US,D,20251124,000000,20.81,20.86,20.79,20.85,25972,0
+BSCZ.US,D,20251125,000000,20.85,20.945,20.85,20.915,36261,0
+BSCZ.US,D,20251126,000000,20.9,20.98,20.89,20.97,29009,0
+BSCZ.US,D,20251128,000000,20.95,20.9689,20.91,20.9498,19141,0
+BSCZ.US,D,20251201,000000,20.84,20.87,20.82,20.84,37292,0
+BSCZ.US,D,20251202,000000,20.88,20.89,20.83,20.875,60186,0
+BSCZ.US,D,20251203,000000,20.88,20.94,20.88,20.92,42770,0
+BSCZ.US,D,20251204,000000,20.885,20.9,20.86,20.87,30609,0
+BSCZ.US,D,20251205,000000,20.87,20.885,20.8355,20.85,72053,0
+BSCZ.US,D,20251208,000000,20.86,20.86,20.78,20.81,61854,0
+BSCZ.US,D,20251209,000000,20.83,20.8399,20.77,20.79,62503,0
+BSCZ.US,D,20251210,000000,20.78,20.9,20.77,20.88,114481,0
+BSCZ.US,D,20251211,000000,20.93,20.93,20.85,20.85,23319,0
+BSCZ.US,D,20251212,000000,20.78,20.8,20.74,20.76,572677,0
+BSCZ.US,D,20251215,000000,20.8,20.8199,20.76,20.785,48965,0
+BSCZ.US,D,20251216,000000,20.76,20.82,20.76,20.8,14155,0
+BSCZ.US,D,20251217,000000,20.8044,20.82,20.79,20.805,104049,0
+BSCZ.US,D,20251218,000000,20.87,20.89,20.845,20.875,100130,0
+BSCZ.US,D,20251219,000000,20.85,20.87,20.82,20.835,319453,0
+BSCZ.US,D,20251222,000000,20.76,20.79,20.75,20.76,137162,0
+BSCZ.US,D,20251223,000000,20.71,20.8,20.71,20.77,63535,0
+BSCZ.US,D,20251224,000000,20.81,20.87,20.795,20.85,68632,0
+BSCZ.US,D,20251226,000000,20.88,20.88,20.83,20.875,96519,0
+BSCZ.US,D,20251229,000000,20.88,20.9,20.8599,20.89,79490,0
+BSCZ.US,D,20251230,000000,20.86,20.89,20.84,20.88,205706,0
+BSCZ.US,D,20251231,000000,20.85,20.89,20.81,20.81,95109,0
+BSCZ.US,D,20260102,000000,20.84,20.84,20.77,20.79,83945,0
+BSCZ.US,D,20260105,000000,20.8,20.855,20.8,20.84,41965,0
+BSCZ.US,D,20260106,000000,20.82,20.85,20.79,20.84,1120364,0
+BSCZ.US,D,20260107,000000,20.88,20.89,20.85,20.86,79508,0
+BSCZ.US,D,20260108,000000,20.8,20.81,20.78,20.79,58657,0
+BSCZ.US,D,20260109,000000,20.81,20.86,20.79,20.84,66654,0
+BSCZ.US,D,20260112,000000,20.81,20.86,20.79,20.82,51110,0
+BSCZ.US,D,20260113,000000,20.85,20.89,20.83,20.86,57186,0
+BSCZ.US,D,20260114,000000,20.87,20.92,20.87,20.9,35532,0
+BSCZ.US,D,20260115,000000,20.91,20.92,20.87,20.87,41913,0
+BSCZ.US,D,20260116,000000,20.86,20.866977,20.81,20.81,40070,0
+BSCZ.US,D,20260120,000000,20.65,20.68,20.615,20.63,120747,0
+BSCZ.US,D,20260121,000000,20.67,20.76,20.65,20.745,111707,0
+BSCZ.US,D,20260122,000000,20.74,20.79,20.725,20.765,1755388,0
+BSCZ.US,D,20260123,000000,20.76,20.78,20.724,20.77,61278,0
+BSCZ.US,D,20260126,000000,20.81,20.81,20.79,20.79,67752,0
+BSCZ.US,D,20260127,000000,20.77,20.8,20.765,20.77,43664,0
+BSCZ.US,D,20260128,000000,20.76,20.77,20.74,20.76,275834,0
+BSCZ.US,D,20260129,000000,20.73,20.78,20.71,20.77,126134,0
+BSCZ.US,D,20260130,000000,20.77,20.78,20.75,20.75,257157,0
+BSCZ.US,D,20260202,000000,20.77,20.78,20.72,20.74,70092,0
+BSCZ.US,D,20260203,000000,20.73,20.76,20.715,20.74,128382,0
+BSCZ.US,D,20260204,000000,20.72,20.73,20.7,20.72,78564,0
+BSCZ.US,D,20260205,000000,20.76,20.84,20.755,20.83,109513,0
+BSCZ.US,D,20260206,000000,20.81,20.85,20.795,20.84,60827,0
+BSCZ.US,D,20260209,000000,20.81,20.85,20.8,20.84,56924,0
+BSCZ.US,D,20260210,000000,20.89,20.91,20.88,20.885,84260,0
+BSCZ.US,D,20260211,000000,20.84,20.92,20.835,20.86,125855,0
+BSCZ.US,D,20260212,000000,20.91,20.9872,20.9,20.96,139229,0
+BSCZ.US,D,20260213,000000,21.01,21.025,20.985,21.015,67392,0
+BSCZ.US,D,20260217,000000,21.02,21.04,21,21.03,61199,0
+BSCZ.US,D,20260218,000000,21.01,21.03,20.9945,21.02,103752,0

daily/us/nasdaq etfs/bsjs.us.txt

@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJS.US,D,20200917,000000,23.8887,23.9015,23.8887,23.9015,209.03061432087,0
+BSJS.US,D,20200918,000000,24.3521,24.3521,23.8887,23.8887,6644.5480301031,0
+BSJS.US,D,20200921,000000,23.7926,23.7926,23.6035,23.6114,3999.8563445651,0
+BSJS.US,D,20200922,000000,23.6955,23.6955,23.6955,23.6955,415.03179944869,0
+BSJS.US,D,20200923,000000,23.6857,23.6955,23.4738,23.4846,2990.0466135464,0
+BSJS.US,D,20200924,000000,23.3875,23.542,23.3875,23.4638,11380.555668581,0
+BSJS.US,D,20200925,000000,23.4549,23.4638,23.441,23.441,7741.2013979894,0
+BSJS.US,D,20200930,000000,23.6955,23.6955,23.5896,23.5995,2084.2472848226,0
+BSJS.US,D,20201001,000000,23.6857,23.754,23.6569,23.7441,12983.123711708,0
+BSJS.US,D,20201002,000000,23.7243,23.7243,23.7144,23.7144,3218.2636127566,0
+BSJS.US,D,20201005,000000,23.8787,23.9173,23.8787,23.9075,4651.1836210722,0
+BSJS.US,D,20201006,000000,23.9461,23.955,23.8401,23.8401,24085.981704258,0
+BSJS.US,D,20201007,000000,23.9649,24.0332,23.9649,24.0234,935.08381092333,0
+BSJS.US,D,20201009,000000,24.1481,24.1481,24.1481,24.1481,3946.3364288211,0
+BSJS.US,D,20201013,000000,24.1779,24.1779,24.1779,24.1779,2179.1693995384,0
+BSJS.US,D,20201014,000000,24.158,24.158,24.1105,24.1105,4562.3203647425,0
+BSJS.US,D,20201019,000000,24.1006,24.1006,23.9847,23.9847,5398.442822026,0
+BSJS.US,D,20201020,000000,24.052,24.0718,24.0472,24.0718,415.03179944869,0
+BSJS.US,D,20201026,000000,23.9847,23.9847,23.8679,23.8679,3449.5100411599,0
+BSJS.US,D,20201027,000000,23.9362,23.9362,23.849,23.849,837.13226701451,0
+BSJS.US,D,20201028,000000,23.6757,23.6757,23.6708,23.6757,4049.337021385,0
+BSJS.US,D,20201029,000000,23.6569,23.6569,23.6569,23.6569,3218.2636127566,0
+BSJS.US,D,20201030,000000,23.754,23.7678,23.7431,23.7678,257.50148140977,0
+BSJS.US,D,20201102,000000,23.8025,23.8302,23.8025,23.8302,2387.1902041282,0
+BSJS.US,D,20201103,000000,23.9461,24.0134,23.9461,24.0035,7374.6404656296,0
+BSJS.US,D,20201104,000000,24.1006,24.1006,24.0818,24.0818,6125.5058283595,0
+BSJS.US,D,20201105,000000,24.361,24.361,24.3224,24.3224,4363.3878477318,0
+BSJS.US,D,20201109,000000,24.6502,24.6502,24.5027,24.5027,101.99078283289,0
+BSJS.US,D,20201110,000000,24.4829,24.5135,24.4829,24.5135,826.02435997331,0
+BSJS.US,D,20201111,000000,24.5234,24.5234,24.5135,24.5135,23827.470413118,0
+BSJS.US,D,20201112,000000,24.4185,24.4185,24.4185,24.4185,2907.2422156029,0
+BSJS.US,D,20201113,000000,24.3897,24.3987,24.3749,24.3749,310.01158742274,0
+BSJS.US,D,20201117,000000,24.4848,24.4858,24.4848,24.4858,256.49167167875,0
+BSJS.US,D,20201118,000000,24.5333,24.5333,24.5333,24.5333,4150.3179944869,0
+BSJS.US,D,20201120,000000,24.5234,24.5234,24.4927,24.4927,1412.7238136952,0
+BSJS.US,D,20201123,000000,24.6016,24.6016,24.6016,24.6016,100.98097310187,0
+BSJS.US,D,20201124,000000,24.6512,24.6611,24.6214,24.6214,27779.865700325,0
+BSJS.US,D,20201201,000000,24.6611,24.6611,24.6611,24.6611,226.19737974819,0
+BSJS.US,D,20201203,000000,24.7661,24.7661,24.7413,24.7413,519.04220174362,0
+BSJS.US,D,20201204,000000,24.8344,24.8344,24.8047,24.8047,247.40338409958,0
+BSJS.US,D,20201207,000000,24.8146,24.8146,24.7938,24.7938,206.00118512782,0
+BSJS.US,D,20201208,000000,24.8344,24.8344,24.8047,24.8344,741.20034256773,0
+BSJS.US,D,20201209,000000,24.8146,24.8146,24.7265,24.7265,212.06004351393,0
+BSJS.US,D,20201211,000000,24.7531,24.7849,24.7393,24.7393,1215.8109161465,0
+BSJS.US,D,20201214,000000,24.7463,24.9215,24.7265,24.7313,9507.3586175412,0
+BSJS.US,D,20201215,000000,24.8245,24.8245,24.8096,24.8096,796.73987777376,0
+BSJS.US,D,20201216,000000,24.8631,24.8631,24.77,24.7898,1756.0591222415,0
+BSJS.US,D,20201217,000000,24.8096,24.8096,24.8047,24.8047,179.74613212133,0
+BSJS.US,D,20201218,000000,24.8047,24.8086,24.8047,24.8086,560.44440071538,0
+BSJS.US,D,20201221,000000,24.7067,24.7067,24.6204,24.6204,2828.4770565834,0
+BSJS.US,D,20201222,000000,24.67,24.6779,24.6413,24.6413,4921.8126289852,0
+BSJS.US,D,20201223,000000,24.7165,24.7463,24.7165,24.7363,2102.423859981,0
+BSJS.US,D,20201224,000000,24.7363,24.7749,24.7265,24.7265,4951.0971111847,0
+BSJS.US,D,20201228,000000,24.7849,24.8344,24.7849,24.8116,5197.4906855533,0
+BSJS.US,D,20201229,000000,24.9304,24.9304,24.8472,24.8472,15348.098101753,0
+BSJS.US,D,20201230,000000,24.8047,24.8047,24.8047,24.8047,50.490486550936,0
+BSJS.US,D,20201231,000000,24.8344,24.8344,24.8344,24.8344,136.32431368753,0
+BSJS.US,D,20210104,000000,24.8631,24.866,24.7749,24.8452,5328.7659505857,0
+BSJS.US,D,20210105,000000,24.882,24.9977,24.8582,24.882,6068.9564834225,0
+BSJS.US,D,20210106,000000,24.8918,24.9829,24.8047,24.8047,19852.859311828,0
+BSJS.US,D,20210107,000000,24.882,24.9929,24.8532,24.8532,2686.0938845098,0
+BSJS.US,D,20210108,000000,24.8968,24.9403,24.8344,24.871,2689.1233137028,0
+BSJS.US,D,20210112,000000,24.6888,24.7561,24.6888,24.7561,3331.3623026307,0
+BSJS.US,D,20210113,000000,24.8344,24.8344,24.8195,24.8195,6366.850354073,0
+BSJS.US,D,20210114,000000,24.882,24.882,24.8245,24.8245,496.82638766121,0
+BSJS.US,D,20210115,000000,24.7749,24.8344,24.7749,24.8245,1693.4509189184,0
+BSJS.US,D,20210119,000000,24.9255,24.9255,24.77,24.8433,603.86621914919,0
+BSJS.US,D,20210120,000000,24.878,24.9066,24.868,24.868,4668.3503864995,0
+BSJS.US,D,20210121,000000,24.868,24.8968,24.868,24.8868,4322.9954584911,0
+BSJS.US,D,20210122,000000,24.877,24.8968,24.877,24.8918,4477.496347337,0
+BSJS.US,D,20210125,000000,24.8582,24.8582,24.8047,24.8532,7189.8452848532,0
+BSJS.US,D,20210126,000000,24.8572,24.877,24.8542,24.8542,4065.4939770813,0
+BSJS.US,D,20210127,000000,24.7512,24.8482,24.7017,24.7215,7869.4472338288,0
+BSJS.US,D,20210128,000000,24.8482,24.8582,24.8146,24.8146,782.6025415395,0
+BSJS.US,D,20210129,000000,24.7799,24.7799,24.7799,24.7799,1949.9425905971,0
+BSJS.US,D,20210201,000000,24.8096,24.8384,24.7898,24.8384,12750.867473574,0
+BSJS.US,D,20210202,000000,24.882,24.9166,24.882,24.8888,597.80736076308,0
+BSJS.US,D,20210203,000000,26.2069,26.2069,24.9215,24.9215,4782.4588861046,0
+BSJS.US,D,20210204,000000,24.9839,25.0137,24.9621,24.9621,5552.9437108719,0
+BSJS.US,D,20210208,000000,25.0621,25.075,25.0621,25.075,1800.4907504064,0
+BSJS.US,D,20210210,000000,25.0335,25.0335,25.0235,25.0235,784.62216100154,0
+BSJS.US,D,20210211,000000,25.0483,25.0998,25.0483,25.0621,7960.3301096205,0
+BSJS.US,D,20210212,000000,25.0889,25.1097,25.0889,25.1097,488.74790981306,0
+BSJS.US,D,20210216,000000,25.0998,25.0998,25.0285,25.0285,1101.7024165414,0
+BSJS.US,D,20210217,000000,25.0225,25.0433,24.9889,25.0433,615.98393592141,0
+BSJS.US,D,20210218,000000,25.0137,25.0137,24.9939,25.0137,1312.7526503243,0
+BSJS.US,D,20210219,000000,25.0007,25.0007,25.0007,25.0007,398.87484375239,0
+BSJS.US,D,20210222,000000,24.9939,24.9939,24.8532,24.8532,2572.9951946357,0
+BSJS.US,D,20210223,000000,24.8344,24.8482,24.8195,24.8482,2751.731517026,0
+BSJS.US,D,20210224,000000,24.8482,24.8968,24.8482,24.867,840.16169620757,0
+BSJS.US,D,20210225,000000,24.8968,24.8968,24.664,24.6918,9634.5946436495,0
+BSJS.US,D,20210226,000000,24.6452,24.674,24.6254,24.6254,11205.858585115,0
+BSJS.US,D,20210301,000000,24.8195,24.868,24.8195,24.8552,2211.483310931,0
+BSJS.US,D,20210303,000000,24.7413,24.7413,24.6967,24.6967,505.91467524037,0
+BSJS.US,D,20210304,000000,24.7215,24.7215,24.5175,24.5472,24621.180861698,0
+BSJS.US,D,20210305,000000,24.567,24.567,24.5175,24.5522,2383.1509652042,0
+BSJS.US,D,20210308,000000,24.5076,24.5373,24.4215,24.4313,11167.485815336,0
+BSJS.US,D,20210309,000000,24.5571,24.5571,24.4551,24.4877,4466.3884402958,0
+BSJS.US,D,20210310,000000,24.4877,24.5472,24.4877,24.5472,632.14089161771,0
+BSJS.US,D,20210311,000000,24.5968,24.5968,24.5968,24.5968,1370.3118049924,0
+BSJS.US,D,20210312,000000,24.567,24.567,24.567,24.567,651.32727650707,0
+BSJS.US,D,20210315,000000,24.5175,24.5571,24.5175,24.5472,1997.403647955,0
+BSJS.US,D,20210316,000000,24.4591,24.4591,24.4403,24.4403,810.87721400802,0
+BSJS.US,D,20210317,000000,24.3927,24.4591,24.3927,24.4591,560.44440071538,0
+BSJS.US,D,20210318,000000,24.3917,24.3927,24.265,24.265,1065.3492662247,0
+BSJS.US,D,20210319,000000,24.265,24.3244,24.2363,24.3144,15446.049645663,0
+BSJS.US,D,20210322,000000,24.364,24.4353,24.364,24.4353,937.10343038536,0
+BSJS.US,D,20210324,000000,24.5086,24.5086,24.4987,24.4987,5055.1075134797,0
+BSJS.US,D,20210326,000000,24.5878,24.5938,24.5383,24.5938,1666.1860561809,0
+BSJS.US,D,20210329,000000,24.5978,24.6175,24.5978,24.6175,4144.2591361008,0
+BSJS.US,D,20210330,000000,24.566,24.566,24.5581,24.5581,878.53446598628,0
+BSJS.US,D,20210401,000000,24.7037,24.7333,24.7027,24.7195,2516.4458496986,0
+BSJS.US,D,20210405,000000,24.7631,24.772,24.7631,24.7681,939.1230498474,0
+BSJS.US,D,20210406,000000,24.7631,24.8344,24.7631,24.8344,1259.2327345803,0
+BSJS.US,D,20210407,000000,24.8452,24.8452,24.8215,24.8215,291.83501226441,0
+BSJS.US,D,20210408,000000,24.869,24.869,24.8403,24.8403,321.11949446395,0
+BSJS.US,D,20210409,000000,24.8403,24.8403,24.8274,24.8354,8961.05155306,0
+BSJS.US,D,20210412,000000,24.8215,24.8215,24.7433,24.8116,1312.7526503243,0
+BSJS.US,D,20210413,000000,24.7631,24.8215,24.7631,24.7879,1576.3129901202,0
+BSJS.US,D,20210414,000000,24.8116,24.8116,24.7769,24.7769,2661.8584509653,0
+BSJS.US,D,20210415,000000,24.8502,24.879,24.8502,24.8552,2101.4140502499,0
+BSJS.US,D,20210416,000000,24.8502,24.8888,24.8403,24.8403,3706.0017128387,0
+BSJS.US,D,20210419,000000,24.6888,24.7135,24.6888,24.6888,993.65277532241,0
+BSJS.US,D,20210420,000000,24.6363,24.6363,24.6264,24.6284,2100.4042405189,0
+BSJS.US,D,20210421,000000,24.6839,24.6839,24.6789,24.6789,570.54249802557,0
+BSJS.US,D,20210422,000000,24.665,24.7037,24.665,24.674,4153.34742368,0
+BSJS.US,D,20210423,000000,24.6839,24.7235,24.6561,24.7175,2655.7995925792,0
+BSJS.US,D,20210426,000000,24.6363,24.7531,24.6363,24.7235,1258.2229248493,0
+BSJS.US,D,20210429,000000,24.7531,24.7531,24.7531,24.7531,373.62960047692,0
+BSJS.US,D,20210430,000000,24.8314,24.8314,24.772,24.7819,1683.3528216082,0
+BSJS.US,D,20210503,000000,24.8116,24.8116,24.7997,24.7997,729.08262579551,0
+BSJS.US,D,20210504,000000,24.7819,24.7819,24.7275,24.772,2810.3004814251,0
+BSJS.US,D,20210505,000000,24.8116,24.8403,24.7531,24.8215,35510.969001004,0
+BSJS.US,D,20210506,000000,24.7918,24.8116,24.7918,24.7967,2374.062677625,0
+BSJS.US,D,20210507,000000,24.8502,24.8502,24.8185,24.8185,2896.1343085617,0
+BSJS.US,D,20210510,000000,24.8394,24.8394,24.8394,24.8394,477.64000277185,0
+BSJS.US,D,20210511,000000,24.7235,24.7275,24.7235,24.7275,306.98215822969,0
+BSJS.US,D,20210512,000000,24.7037,24.7037,24.6126,24.6126,3020.340905477,0
+BSJS.US,D,20210513,000000,24.7037,24.7037,24.674,24.6839,1094.6337484243,0
+BSJS.US,D,20210514,000000,24.6749,24.7631,24.6749,24.7413,2205.4244525449,0
+BSJS.US,D,20210517,000000,24.7819,24.7819,24.7037,24.7077,3147.5769315853,0
+BSJS.US,D,20210518,000000,24.7433,24.7433,24.665,24.665,808.85759454599,0
+BSJS.US,D,20210519,000000,24.7135,24.7135,24.568,24.5978,6301.2127215568,0
+BSJS.US,D,20210521,000000,24.674,24.7037,24.674,24.6868,1691.4312994563,0
+BSJS.US,D,20210524,000000,24.5978,24.6264,24.5978,24.6264,4543.1339798532,0
+BSJS.US,D,20210525,000000,24.6937,24.6937,24.6422,24.6422,7335.2578861199,0
+BSJS.US,D,20210526,000000,24.665,24.6839,24.6264,24.6611,22849.974593492,0
+BSJS.US,D,20210527,000000,24.674,24.6937,24.6502,24.6502,1016.8783991358,0
+BSJS.US,D,20210528,000000,24.6066,24.6631,24.6066,24.6631,369.59036155285,0
+BSJS.US,D,20210601,000000,24.6789,24.7135,24.6789,24.7017,6028.5640941817,0
+BSJS.US,D,20210602,000000,24.7531,24.7531,24.7333,24.7333,892.67180222054,0
+BSJS.US,D,20210603,000000,24.7225,24.7531,24.7225,24.7531,1179.4577658299,0
+BSJS.US,D,20210604,000000,24.7631,24.772,24.7483,24.7631,5147.0001990024,0
+BSJS.US,D,20210607,000000,24.8017,24.8017,24.7869,24.7869,606.89564834225,0
+BSJS.US,D,20210609,000000,24.8602,24.869,24.8403,24.8452,8426.8622053511,0
+BSJS.US,D,20210614,000000,24.9284,24.9284,24.8403,24.869,2201.3852136208,0
+BSJS.US,D,20210615,000000,24.8888,24.8988,24.874,24.874,4251.2989675888,0
+BSJS.US,D,20210616,000000,24.9086,24.9086,24.9086,24.9086,2157.963395187,0
+BSJS.US,D,20210617,000000,24.7531,24.8374,24.7531,24.8374,967.39772231592,0
+BSJS.US,D,20210618,000000,24.8592,24.8602,24.8126,24.8126,2252.8855099027,0
+BSJS.US,D,20210622,000000,24.865,24.9086,24.8403,24.8938,708.88643117514,0
+BSJS.US,D,20210623,000000,24.9284,24.9284,24.9126,24.9126,352.42359612553,0
+BSJS.US,D,20210624,000000,24.9671,24.9829,24.9671,24.9829,1195.6147215262,0
+BSJS.US,D,20210625,000000,25.0374,25.0374,24.9284,24.973,5296.4520391931,0
+BSJS.US,D,20210628,000000,24.9879,25.0027,24.9879,25.0027,164.59898615605,0
+BSJS.US,D,20210629,000000,25.0175,25.0374,25.0175,25.0265,2836.5555344316,0
+BSJS.US,D,20210630,000000,25.0374,25.0374,25.0225,25.0225,633.15070134873,0
+BSJS.US,D,20210701,000000,25.0562,25.075,25.0562,25.075,1938.8346835559,0
+BSJS.US,D,20210702,000000,25.1087,25.1434,25.1087,25.1384,2670.9467385445,0
+BSJS.US,D,20210706,000000,25.1334,25.1919,25.1136,25.1434,29654.072561096,0
+BSJS.US,D,20210707,000000,25.1532,25.1632,25.0889,25.1532,9831.5075411982,0
+BSJS.US,D,20210708,000000,25.0473,25.1334,25.0473,25.0661,2847.6634414728,0
+BSJS.US,D,20210709,000000,25.075,25.0839,25.075,25.0839,940.13285957842,0
+BSJS.US,D,20210712,000000,25.0275,25.0889,25.0275,25.075,714.94528956125,0
+BSJS.US,D,20210713,000000,25.0374,25.0374,25.0374,25.0374,274.66824683709,0
+BSJS.US,D,20210714,000000,25.075,25.075,25.0691,25.0691,283.75653441626,0
+BSJS.US,D,20210715,000000,25.0562,25.0572,25.0562,25.0572,535.19915743992,0
+BSJS.US,D,20210716,000000,25.0661,25.075,25.0275,25.0275,4032.1702559577,0
+BSJS.US,D,20210719,000000,24.9384,24.9384,24.7433,24.774,39301.794731248,0
+BSJS.US,D,20210720,000000,24.7819,24.8839,24.7819,24.8839,4645.1247626861,0
+BSJS.US,D,20210721,000000,24.9681,24.973,24.9681,24.973,758.36710799505,0
+BSJS.US,D,20210722,000000,24.9879,24.9879,24.9779,24.9829,971.43696124,0
+BSJS.US,D,20210723,000000,25.0077,25.0235,24.9977,25.0235,2096.3650015948,0
+BSJS.US,D,20210726,000000,24.9384,25.0325,24.9384,24.9681,4939.9892041435,0
+BSJS.US,D,20210728,000000,24.9681,25.0077,24.9681,24.9879,1714.6569232698,0
+BSJS.US,D,20210730,000000,25.2028,25.2028,24.9779,25.0077,763.41615665015,0
+BSJS.US,D,20210802,000000,25.0938,25.0938,24.975,24.975,1004.7606823636,0
+BSJS.US,D,20210803,000000,24.9701,24.9879,24.9701,24.9879,952.25057635064,0
+BSJS.US,D,20210804,000000,24.9681,24.9681,24.9384,24.9384,2220.5715985101,0
+BSJS.US,D,20210805,000000,24.9681,24.9879,24.9681,24.9829,3631.2757927433,0
+BSJS.US,D,20210806,000000,24.9977,24.9977,24.9532,24.9532,1172.3890977127,0
+BSJS.US,D,20210810,000000,24.8988,24.9086,24.8403,24.8403,2338.7193370393,0
+BSJS.US,D,20210811,000000,24.8602,24.869,24.8502,24.8502,3184.939891633,0
+BSJS.US,D,20210812,000000,24.8502,24.8988,24.8403,24.8948,15031.017846214,0
+BSJS.US,D,20210813,000000,24.8602,24.9284,24.8602,24.9284,243.36414517551,0
+BSJS.US,D,20210816,000000,24.9284,24.9582,24.9136,24.9334,13109.349928085,0
+BSJS.US,D,20210817,000000,24.8988,24.9186,24.8888,24.8988,2346.7978148875,0
+BSJS.US,D,20210818,000000,24.8888,24.8888,24.879,24.879,647.28803758299,0
+BSJS.US,D,20210819,000000,24.8572,24.8602,24.8502,24.8552,1968.1191657555,0
+BSJS.US,D,20210820,000000,24.8602,24.9186,24.8403,24.9037,5196.4808758223,0
+BSJS.US,D,20210823,000000,24.869,24.9086,24.8622,24.8839,4920.8028192542,0
+BSJS.US,D,20210824,000000,24.9284,24.9284,24.9186,24.9186,269.619198182,0
+BSJS.US,D,20210825,000000,24.9384,24.9779,24.9384,24.9779,840.16169620757,0
+BSJS.US,D,20210826,000000,24.9463,24.9483,24.9384,24.9483,645.26841812096,0
+BSJS.US,D,20210827,000000,24.9859,25.0374,24.9859,25.0127,32076.60610581,0
+BSJS.US,D,20210830,000000,24.9779,25.0423,24.9779,25.0423,4701.6741076231,0
+BSJS.US,D,20210831,000000,25.0562,25.0562,25.0423,25.0423,663.44499327929,0
+BSJS.US,D,20210901,000000,25.0879,25.0938,25.0701,25.0701,1874.2068607707,0
+BSJS.US,D,20210902,000000,25.1334,25.1334,25.1087,25.1087,1800.4907504064,0
+BSJS.US,D,20210907,000000,25.079,25.0938,25.0513,25.0513,4454.2707235235,0
+BSJS.US,D,20210908,000000,25.0393,25.0889,25.0393,25.0889,1066.3590759558,0
+BSJS.US,D,20210909,000000,25.0562,25.1038,25.0562,25.1038,583.67002452881,0
+BSJS.US,D,20210910,000000,25.1186,25.1186,25.1038,25.1038,3393.9705059539,0
+BSJS.US,D,20210914,000000,25.1484,25.1484,25.1434,25.1434,266.58976898894,0
+BSJS.US,D,20210915,000000,25.2127,25.2127,25.1978,25.1978,4437.1039580962,0
+BSJS.US,D,20210916,000000,25.2028,25.2077,25.1879,25.2077,4578.4773204388,0
+BSJS.US,D,20210917,000000,25.183,25.2028,25.183,25.1879,3396.9999351469,0
+BSJS.US,D,20210920,000000,25.075,25.0938,25.0165,25.079,1457.15544186,0
+BSJS.US,D,20210921,000000,25.0938,25.1236,25.0938,25.1236,5421.6684458395,0
+BSJS.US,D,20210923,000000,25.2028,25.2127,25.1532,25.173,6458.7430395957,0
+BSJS.US,D,20210924,000000,25.172,25.172,25.1285,25.1285,624.06241376956,0
+BSJS.US,D,20210927,000000,25.1434,25.1434,25.1087,25.1334,4905.6556732889,0
+BSJS.US,D,20210928,000000,25.075,25.075,24.9829,24.9829,12596.366584727,0
+BSJS.US,D,20210930,000000,24.9869,25.0453,24.9869,25.0215,1964.0799268314,0
+BSJS.US,D,20211001,000000,25.0047,25.0839,25.0047,25.0602,783.61235127052,0
+BSJS.US,D,20211004,000000,24.9967,24.9967,24.977,24.977,362.52169343572,0
+BSJS.US,D,20211005,000000,24.9997,25.0097,24.977,25.0067,1664.1664367188,0
+BSJS.US,D,20211006,000000,24.9176,24.9176,24.8968,24.8978,7276.6889217208,0
+BSJS.US,D,20211007,000000,25.0037,25.0037,24.977,24.977,1002.7410629016,0
+BSJS.US,D,20211008,000000,24.8878,24.8878,24.864,24.864,361.5118837047,0
+BSJS.US,D,20211011,000000,24.8106,24.8592,24.8106,24.8255,986.58410720528,0
+BSJS.US,D,20211012,000000,24.8205,24.8205,24.8205,24.8205,562.46402017742,0
+BSJS.US,D,20211013,000000,24.8492,24.8829,24.8106,24.8829,3636.3248413984,0
+BSJS.US,D,20211014,000000,24.9076,24.9076,24.9076,24.9076,639.20955973484,0
+BSJS.US,D,20211015,000000,25.0364,25.0364,25.0265,25.0364,1149.1634738993,0
+BSJS.US,D,20211018,000000,24.868,24.8978,24.8492,24.8492,1666.1860561809,0
+BSJS.US,D,20211019,000000,26.0465,26.0465,24.8492,24.8492,2031.7371788096,0
+BSJS.US,D,20211020,000000,24.9275,24.9275,24.9176,24.9275,534.1893477089,0
+BSJS.US,D,20211021,000000,24.8592,24.9156,24.8443,24.8443,3334.3917318238,0
+BSJS.US,D,20211022,000000,24.8007,24.8304,24.7908,24.8057,1642.9604323674,0
+BSJS.US,D,20211025,000000,24.8394,24.8592,24.8007,24.8284,3894.8361325392,0
+BSJS.US,D,20211026,000000,24.878,24.878,24.8492,24.8492,923.97590388212,0
+BSJS.US,D,20211027,000000,24.878,24.8878,24.8106,24.8116,910.84837737888,0
+BSJS.US,D,20211029,000000,24.8205,24.8394,24.8057,24.8057,2594.2011989871,0
+BSJS.US,D,20211101,000000,24.7859,24.7859,24.7859,24.7859,1513.704786797,0
+BSJS.US,D,20211102,000000,24.8007,24.8492,24.8007,24.8255,1055.2511689146,0
+BSJS.US,D,20211104,000000,24.9186,24.977,24.9186,24.9522,2619.4464422625,0
+BSJS.US,D,20211105,000000,24.9374,25.0413,24.9374,25.0413,595.78774130104,0
+BSJS.US,D,20211108,000000,25.1136,25.1136,25.0245,25.0315,14112.090990987,0
+BSJS.US,D,20211109,000000,24.9789,25.0265,24.9789,25.0235,2394.2588722454,0
+BSJS.US,D,20211110,000000,24.9869,24.9869,24.8978,24.8978,7585.6906994126,0
+BSJS.US,D,20211112,000000,24.873,24.8938,24.864,24.864,6426.4291282031,0
+BSJS.US,D,20211115,000000,24.881,24.881,24.8205,24.8304,718.98452848532,0
+BSJS.US,D,20211116,000000,24.8205,24.8443,24.8205,24.8443,3463.6473773942,0
+BSJS.US,D,20211117,000000,24.8294,24.8542,24.8106,24.8542,1440.9984861637,0
+BSJS.US,D,20211118,000000,24.8255,24.8384,24.8106,24.8106,625.07222350058,0
+BSJS.US,D,20211119,000000,24.8106,24.8106,24.7561,24.7561,3884.738035229,0
+BSJS.US,D,20211122,000000,24.7017,24.7017,24.6036,24.6036,6189.1238414137,0
+BSJS.US,D,20211123,000000,24.563,24.565,24.4858,24.5115,8270.3416970432,0
+BSJS.US,D,20211124,000000,24.3878,24.5254,24.3878,24.5254,1676.2841534911,0
+BSJS.US,D,20211129,000000,24.4858,24.4858,24.4809,24.4809,16185.230368768,0
+BSJS.US,D,20211130,000000,24.3977,24.4076,24.364,24.3927,2365.9841997768,0
+BSJS.US,D,20211201,000000,24.4858,24.4858,24.4125,24.4125,361.5118837047,0
+BSJS.US,D,20211202,000000,24.4809,24.5551,24.4809,24.5551,790.68101938765,0
+BSJS.US,D,20211203,000000,24.5848,24.5848,24.5304,24.5304,2969.850418926,0
+BSJS.US,D,20211206,000000,24.5848,24.6819,24.565,24.6819,979.51543908815,0
+BSJS.US,D,20211207,000000,24.7908,24.864,24.7859,24.8492,25330.067292873,0
+BSJS.US,D,20211208,000000,24.8394,24.8492,24.8304,24.8354,12385.316350945,0
+BSJS.US,D,20211209,000000,24.8304,24.8304,24.7413,24.7413,15494.520512751,0
+BSJS.US,D,20211210,000000,24.7859,24.7908,24.7859,24.7908,1116.8495625067,0
+BSJS.US,D,20211213,000000,24.7809,24.7809,24.774,24.7759,930.03476226823,0
+BSJS.US,D,20211214,000000,24.7215,24.7215,24.7215,24.7215,646.27822785197,0
+BSJS.US,D,20211215,000000,24.7175,24.8304,24.7175,24.8304,1794.4318920202,0
+BSJS.US,D,20211216,000000,24.8492,24.8592,24.7661,24.7661,38284.916332112,0
+BSJS.US,D,20211220,000000,24.7809,24.7809,24.6324,24.7512,16547.752062204,0
+BSJS.US,D,20211221,000000,24.7611,24.8592,24.7611,24.8592,5566.0712373751,0
+BSJS.US,D,20211222,000000,24.8492,24.8888,24.8354,24.8839,24809.005471668,0
+BSJS.US,D,20211223,000000,24.9215,24.9681,24.9166,24.9681,64911.579319614,0
+BSJS.US,D,20211227,000000,24.9284,25.0374,24.9284,25.0077,25862.23702112,0
+BSJS.US,D,20211228,000000,24.9779,24.9977,24.9483,24.9859,5969.9951297826,0
+BSJS.US,D,20211229,000000,25.0275,25.0275,24.9086,24.9582,3406.0882227261,0
+BSJS.US,D,20211230,000000,24.9681,24.9779,24.9631,24.9631,1518.7538354521,0
+BSJS.US,D,20211231,000000,24.9779,24.9779,24.9384,24.9681,2101.4140502499,0
+BSJS.US,D,20220103,000000,24.8205,24.9066,24.8205,24.8888,13874.785704197,0
+BSJS.US,D,20220104,000000,25.0077,25.0077,24.8542,24.8542,3647.4327484396,0
+BSJS.US,D,20220105,000000,24.8205,24.864,24.8205,24.8205,13727.353483468,0
+BSJS.US,D,20220106,000000,24.7125,24.7125,24.7017,24.7017,603.86621914919,0
+BSJS.US,D,20220107,000000,24.6324,24.6324,24.564,24.5838,1811.5986574476,0
+BSJS.US,D,20220110,000000,24.4254,24.5958,24.4254,24.5958,2645.701495269,0
+BSJS.US,D,20220111,000000,24.6224,24.672,24.5541,24.672,73902.925164604,0
+BSJS.US,D,20220112,000000,24.7116,24.7512,24.7116,24.7512,12806.407008779,0
+BSJS.US,D,20220113,000000,24.8205,24.8205,24.7017,24.7017,4698.6446784301,0
+BSJS.US,D,20220114,000000,24.6918,24.7116,24.6819,24.6868,2076.1688069745,0
+BSJS.US,D,20220118,000000,24.5996,24.5996,24.5393,24.57,3160.7044580886,0
+BSJS.US,D,20220119,000000,24.564,24.564,24.564,24.564,368.58055182183,0
+BSJS.US,D,20220120,000000,24.5908,24.6522,24.5027,24.5027,7215.0905281287,0
+BSJS.US,D,20220121,000000,24.4977,24.5046,24.4353,24.4601,3244.5186657631,0
+BSJS.US,D,20220124,000000,24.3759,24.3759,24.159,24.2927,16322.564492186,0
+BSJS.US,D,20220125,000000,24.2185,24.2422,24.2185,24.2185,1691.4312994563,0
+BSJS.US,D,20220126,000000,24.3858,24.3858,24.1491,24.1491,7208.0218600116,0
+BSJS.US,D,20220127,000000,24.2155,24.2778,23.9808,23.9808,20167.919947905,0
+BSJS.US,D,20220128,000000,24.0412,24.065,23.9223,24.065,3555.5400629169,0
+BSJS.US,D,20220131,000000,24.0679,24.1491,23.9619,24.1491,9757.7914308338,0
+BSJS.US,D,20220201,000000,24.1382,24.1789,24.1382,24.1739,4409.8390953587,0
+BSJS.US,D,20220202,000000,24.258,24.265,24.2373,24.258,1895.4128651221,0
+BSJS.US,D,20220203,000000,24.2481,24.2481,24.0114,24.052,9148.8761630295,0
+BSJS.US,D,20220204,000000,23.8936,23.9223,23.8144,23.8946,11607.76285806,0
+BSJS.US,D,20220207,000000,23.849,23.9173,23.849,23.9125,2395.2686819764,0
+BSJS.US,D,20220208,000000,23.9381,23.9599,23.8837,23.8837,5967.9755103206,0
+BSJS.US,D,20220209,000000,24.0085,24.0224,23.8837,24.0016,12563.042863604,0
+BSJS.US,D,20220210,000000,23.854,23.854,23.6757,23.7253,9154.9350214156,0
+BSJS.US,D,20220211,000000,23.6857,23.7352,23.5381,23.5579,7767.4564509959,0
+BSJS.US,D,20220214,000000,23.5777,23.5777,23.4391,23.4984,11100.838373088,0
+BSJS.US,D,20220215,000000,23.5876,23.6391,23.5371,23.5579,5023.8034118181,0
+BSJS.US,D,20220216,000000,23.5876,23.6471,23.5876,23.6471,1327.8997962896,0
+BSJS.US,D,20220217,000000,23.6321,23.6321,23.5728,23.5777,2175.1301606143,0
+BSJS.US,D,20220218,000000,23.5916,23.5916,23.4886,23.5876,33422.682477257,0
+BSJS.US,D,20220222,000000,23.449,23.5282,23.4173,23.4589,3975.6209110207,0
+BSJS.US,D,20220223,000000,23.4688,23.4886,23.4302,23.4302,2246.8266515166,0
+BSJS.US,D,20220224,000000,23.2321,23.4361,23.2321,23.4361,2535.632234588,0
+BSJS.US,D,20220225,000000,23.5688,23.7154,23.5688,23.6807,1491.4889727146,0
+BSJS.US,D,20220228,000000,23.6471,23.7728,23.6471,23.755,7903.7807646834,0
+BSJS.US,D,20220301,000000,23.755,23.755,23.6619,23.6619,1559.1462246929,0
+BSJS.US,D,20220302,000000,23.6619,23.7738,23.6619,23.7173,11729.949835514,0
+BSJS.US,D,20220303,000000,23.755,23.755,23.6955,23.6955,1410.7041942331,0
+BSJS.US,D,20220304,000000,23.6173,23.6273,23.5381,23.548,9623.4867366083,0
+BSJS.US,D,20220307,000000,23.3856,23.4153,23.2519,23.2519,13269.909675317,0
+BSJS.US,D,20220308,000000,23.3014,23.3173,23.1836,23.242,1278.4191194697,0
+BSJS.US,D,20220310,000000,23.2618,23.2618,23.1737,23.2024,834.10283782146,0
+BSJS.US,D,20220311,000000,23.2024,23.2024,22.9954,22.9954,16886.038322095,0
+BSJS.US,D,20220314,000000,22.9568,22.9568,22.7004,22.7004,21170.661010808,0
+BSJS.US,D,20220315,000000,22.7004,22.9558,22.7004,22.9498,3779.717823203,0
+BSJS.US,D,20220316,000000,22.9954,23.2074,22.9469,23.1291,32529.000865305,0
+BSJS.US,D,20220317,000000,23.3301,23.3311,23.3193,23.3193,424.12008702786,0
+BSJS.US,D,20220321,000000,23.4005,23.4005,23.1331,23.1628,1555.1069857688,0
+BSJS.US,D,20220322,000000,23.2222,23.3411,23.1826,23.2915,25067.516762808,0
+BSJS.US,D,20220323,000000,23.2618,23.3112,23.237,23.242,7120.1684134129,0
+BSJS.US,D,20220324,000000,23.247,23.2914,23.247,23.2618,1989.3251701069,0
+BSJS.US,D,20220325,000000,23.3203,23.3203,23.0737,23.0985,3059.7234849867,0
+BSJS.US,D,20220328,000000,23.1529,23.2717,23.1529,23.2245,1531.8813619554,0
+BSJS.US,D,20220329,000000,23.3807,23.5391,23.3707,23.4846,34215.383116107,0
+BSJS.US,D,20220330,000000,23.549,23.5687,23.5044,23.5044,1394.5472385368,0
+BSJS.US,D,20220331,000000,23.5192,23.5192,23.4401,23.4747,1651.0389102156,0
+BSJS.US,D,20220401,000000,23.3908,23.4494,23.3807,23.4203,6213.3592749581,0
+BSJS.US,D,20220404,000000,23.45,23.5787,23.45,23.549,9710.3303734759,0
+BSJS.US,D,20220405,000000,23.4103,23.5094,23.3014,23.3014,10200.08809302,0
+BSJS.US,D,20220406,000000,23.1876,23.1876,23.143,23.143,1448.0671542808,0
+BSJS.US,D,20220407,000000,23.1331,23.1862,23.0637,23.0637,1334.9684644067,0
+BSJS.US,D,20220408,000000,22.9648,23.0146,22.9053,22.9053,4244.2302994716,0
+BSJS.US,D,20220411,000000,22.8349,22.8349,22.737,22.737,972.44677097102,0
+BSJS.US,D,20220412,000000,22.9152,22.9878,22.8657,22.8707,3022.360524939,0
+BSJS.US,D,20220413,000000,23.0044,23.0241,22.9548,23.0044,3375.7939307956,0
+BSJS.US,D,20220414,000000,22.8657,22.9943,22.8657,22.9202,4415.8979537448,0
+BSJS.US,D,20220418,000000,22.7865,22.8261,22.727,22.727,4625.9383777967,0
+BSJS.US,D,20220419,000000,22.727,22.7766,22.6874,22.7667,3801.9336372854,0
+BSJS.US,D,20220420,000000,23.6183,23.6183,22.7865,22.8013,7278.7085411829,0
+BSJS.US,D,20220421,000000,23.856,23.9352,22.6546,22.6546,1311.7428405933,0
+BSJS.US,D,20220422,000000,22.6358,22.6358,22.5339,22.5389,4276.5442108642,0
+BSJS.US,D,20220425,000000,22.6379,22.6974,22.6379,22.6974,372.6197907459,0
+BSJS.US,D,20220426,000000,22.6578,22.6578,22.5785,22.5884,4157.386662604,0
+BSJS.US,D,20220427,000000,22.5586,22.5586,22.4795,22.4894,4703.6937270852,0
+BSJS.US,D,20220428,000000,22.5389,22.5587,22.5092,22.5339,18665.323068149,0
+BSJS.US,D,20220429,000000,22.4002,22.435,22.3013,22.3013,1982.2565019897,0
+BSJS.US,D,20220502,000000,22.1972,22.2913,22.1626,22.1923,25191.723359724,0
+BSJS.US,D,20220503,000000,22.4102,22.4102,22.3557,22.3557,879.5442757173,0
+BSJS.US,D,20220504,000000,22.1032,22.6379,22.1032,22.5884,49634.167899031,0
+BSJS.US,D,20220505,000000,22.43,22.43,22.113,22.113,11190.711439149,0
+BSJS.US,D,20220506,000000,22.1032,22.1373,21.9745,22.0933,11512.840743344,0
+BSJS.US,D,20220509,000000,21.915,21.915,21.8061,21.8061,8436.9603026613,0
+BSJS.US,D,20220510,000000,21.9363,21.9363,21.8506,21.8728,6278.9969074743,0
+BSJS.US,D,20220511,000000,21.8061,21.9002,21.7565,21.811,4373.485945042,0
+BSJS.US,D,20220512,000000,21.6873,21.7714,21.5982,21.6873,3544.4321558757,0
+BSJS.US,D,20220513,000000,22.6181,22.6181,21.7367,21.7367,1261.2523540424,0
+BSJS.US,D,20220516,000000,21.7367,21.77,21.7071,21.7071,1108.7710846585,0
+BSJS.US,D,20220517,000000,21.7564,21.7863,21.7071,21.7071,5853.8670107155,0
+BSJS.US,D,20220518,000000,21.5288,21.5536,21.4397,21.509,2838.5751538936,0
+BSJS.US,D,20220519,000000,21.4199,21.6575,21.4199,21.6575,28903.783930948,0
+BSJS.US,D,20220520,000000,21.6576,21.6922,21.5387,21.603,2696.19198182,0
+BSJS.US,D,20220523,000000,21.6575,21.6575,21.4991,21.5387,5351.9915743992,0
+BSJS.US,D,20220524,000000,21.5139,21.6575,21.5139,21.6575,19001.589708579,0
+BSJS.US,D,20220525,000000,21.7565,22.0141,21.7565,21.9943,30040.829688076,0
+BSJS.US,D,20220526,000000,22.1526,22.3111,22.1428,22.2765,30742.647451133,0
+BSJS.US,D,20220527,000000,22.4398,22.5785,22.42,22.5227,35829.059066275,0
+BSJS.US,D,20220531,000000,22.3014,22.4498,22.3014,22.4498,3293.999342583,0
+BSJS.US,D,20220601,000000,22.4894,22.4894,22.3408,22.3706,24294.002508848,0
+BSJS.US,D,20220602,000000,22.3804,22.43,22.3758,22.43,6560.7338224286,0
+BSJS.US,D,20220603,000000,22.3161,22.3408,22.2792,22.3013,9022.6499466522,0
+BSJS.US,D,20220606,000000,22.1526,22.2418,22.0735,22.1526,6048.7602888021,0
+BSJS.US,D,20220607,000000,22.1427,22.1526,22.0834,22.1526,3194.0281792122,0
+BSJS.US,D,20220608,000000,22.0834,22.0834,22.0239,22.0239,340.30587935331,0
+BSJS.US,D,20220609,000000,21.8853,21.8853,21.7863,21.8606,929.02495253721,0
+BSJS.US,D,20220610,000000,21.6675,21.6675,21.3506,21.3803,48868.732122919,0
+BSJS.US,D,20220613,000000,21.0634,21.0634,20.6573,20.7267,99589.455292527,0
+BSJS.US,D,20220614,000000,20.9049,20.9915,20.796,20.796,22902.484699504,0
+BSJS.US,D,20220615,000000,21.1436,21.2218,21.0832,21.1773,1710.6176843457,0
+BSJS.US,D,20220616,000000,20.9049,20.9049,20.7069,20.7549,102310.89251762,0
+BSJS.US,D,20220617,000000,20.9354,20.9743,20.8951,20.9297,1550.0579371137,0
+BSJS.US,D,20220621,000000,21.0192,21.0391,20.9396,20.9993,3789.870627595,0
+BSJS.US,D,20220622,000000,20.8601,20.9595,20.8203,20.8601,5015.2956395415,0
+BSJS.US,D,20220623,000000,20.9992,21.0789,20.9992,21.0142,2866.0268326985,0
+BSJS.US,D,20220624,000000,21.0888,21.2779,21.059,21.2082,37300.570195468,0
+BSJS.US,D,20220627,000000,21.1983,21.2082,21.1187,21.1187,3592.837565789,0
+BSJS.US,D,20220628,000000,21.0789,21.1187,20.8402,20.8402,7361.5975081905,0
+BSJS.US,D,20220629,000000,20.7606,20.779,20.7606,20.7755,1271.6674652275,0
+BSJS.US,D,20220630,000000,20.7208,20.8149,20.6263,20.7861,24990.024915487,0
+BSJS.US,D,20220701,000000,20.8004,20.9595,20.7506,20.8899,294580.51173155,0
+BSJS.US,D,20220705,000000,20.8103,20.9098,20.8103,20.8601,6963.5103016845,0
+BSJS.US,D,20220706,000000,20.8799,20.8799,20.8053,20.8053,5651.632007517,0
+BSJS.US,D,20220707,000000,20.9894,21.1473,20.9894,21.0988,4939.900335279,0
+BSJS.US,D,20220708,000000,21.0888,21.1883,21.0888,21.1548,6715.20843298,0
+BSJS.US,D,20220711,000000,21.0888,21.1585,20.9794,21.1585,14883.033061417,0
+BSJS.US,D,20220712,000000,21.2082,21.2281,21.059,21.1237,1416.4264494115,0
+BSJS.US,D,20220713,000000,21.067,21.1684,21.0556,21.1535,4000.97747953,0
+BSJS.US,D,20220714,000000,20.9098,21.0789,20.865,21.0789,17088.597028777,0
+BSJS.US,D,20220715,000000,21.1883,21.3027,21.1883,21.3027,9974.296118567,0
+BSJS.US,D,20220718,000000,21.2977,21.2977,21.0292,21.0391,3983.8878772305,0
+BSJS.US,D,20220719,000000,21.1983,21.3873,21.1526,21.3276,82568.916145396,0
+BSJS.US,D,20220720,000000,21.4669,21.6161,21.4271,21.4867,28328.52898823,0
+BSJS.US,D,20220721,000000,21.4072,21.8349,21.4072,21.8349,51352.24436855,0
+BSJS.US,D,20220722,000000,21.7951,21.8349,21.636,21.6459,102791.94729005,0
+BSJS.US,D,20220725,000000,21.7951,21.7951,21.6882,21.6907,17307.7460465,0
+BSJS.US,D,20220726,000000,21.7553,21.7553,21.5663,21.5663,4149.757546608,0
+BSJS.US,D,20220727,000000,21.6857,21.825,21.6857,21.7752,8918.761858892,0
+BSJS.US,D,20220728,000000,21.8539,22.0438,21.825,22.0438,39562.429323342,0
+BSJS.US,D,20220729,000000,22.0239,22.0388,21.9852,22.0388,11653.098226812,0
+BSJS.US,D,20220801,000000,22.1433,22.1433,22.004,22.0737,14600.551988114,0
+BSJS.US,D,20220802,000000,22.0452,22.0629,21.97,22.0239,4897.678964892,0
+BSJS.US,D,20220803,000000,22.0936,22.2428,22.0071,22.1483,41315.621465127,0
+BSJS.US,D,20220804,000000,22.2726,22.2925,22.1832,22.2497,31810.786774434,0
+BSJS.US,D,20220805,000000,22.004,22.2328,22.004,22.1333,20816.140871515,0
+BSJS.US,D,20220808,000000,22.3024,22.3223,22.198,22.203,12817.201724625,0
+BSJS.US,D,20220809,000000,22.1532,22.1532,22.0289,22.0438,18750.309534722,0
+BSJS.US,D,20220810,000000,22.3422,22.3522,22.2975,22.2975,11439.98083343,0
+BSJS.US,D,20220811,000000,22.4915,22.5511,22.1831,22.2328,15738.518447116,0
+BSJS.US,D,20220812,000000,22.2726,22.4118,22.2328,22.3373,9838.5845708945,0
+BSJS.US,D,20220815,000000,22.392,22.4318,22.3125,22.3472,10016.517488954,0
+BSJS.US,D,20220816,000000,22.3621,22.3621,22.2477,22.2797,12738.790608192,0
+BSJS.US,D,20220817,000000,22.0936,22.1134,22.0239,22.0239,47448.7781492,0
+BSJS.US,D,20220818,000000,22.0836,22.0836,22.0471,22.0737,6502.091039598,0
+BSJS.US,D,20220819,000000,21.9443,21.9543,21.825,21.8548,8018.039290636,0
+BSJS.US,D,20220822,000000,21.5166,21.5464,21.3674,21.447,5648.6161953465,0
+BSJS.US,D,20220823,000000,21.5047,21.5166,21.437,21.5066,2365.4020123955,0
+BSJS.US,D,20220824,000000,21.4768,21.4967,21.4271,21.4768,2834.86344027,0
+BSJS.US,D,20220825,000000,21.5763,21.6932,21.5763,21.6932,6449.816961976,0
+BSJS.US,D,20220826,000000,21.7056,21.7056,21.3773,21.4271,2010.541447,0
+BSJS.US,D,20220829,000000,21.2381,21.2878,21.2381,21.2679,974.1073310715,0
+BSJS.US,D,20220830,000000,21.1883,21.1883,21.0739,21.1286,43144.208911173,0
+BSJS.US,D,20220831,000000,21.1242,21.1242,20.9794,20.9794,25908.842356766,0
+BSJS.US,D,20220901,000000,20.9296,21.049,20.8899,21.0408,1765.255390466,0
+BSJS.US,D,20220902,000000,21.1348,21.1866,20.9695,20.9894,2912.2692859795,0
+BSJS.US,D,20220906,000000,21.0192,21.0192,20.9341,20.9341,2701.1624340445,0
+BSJS.US,D,20220907,000000,21.084,21.2231,21.084,21.2231,926.859607067,0
+BSJS.US,D,20220908,000000,21.3077,21.3176,21.256,21.2779,2550.3718255195,0
+BSJS.US,D,20220909,000000,21.4669,21.4669,21.4171,21.4171,756.9688547955,0
+BSJS.US,D,20220912,000000,21.4858,21.4867,21.4072,21.4492,4084.4149495805,0
+BSJS.US,D,20220913,000000,21.1237,21.1346,20.9994,21.0093,2123.131768032,0
+BSJS.US,D,20220914,000000,21.1038,21.1784,21.0789,21.0789,7626.9889791945,0
+BSJS.US,D,20220915,000000,20.9794,20.9894,20.8998,20.8998,3810.9813127885,0
+BSJS.US,D,20220916,000000,20.7705,20.9197,20.7258,20.87,8855.4298033115,0
+BSJS.US,D,20220919,000000,20.85,20.99,20.845,20.9864,6125,0
+BSJS.US,D,20220920,000000,20.87,20.87,20.795,20.795,11640,0
+BSJS.US,D,20220921,000000,20.86,20.9099,20.6599,20.745,6718,0
+BSJS.US,D,20220922,000000,20.6599,20.67,20.61,20.653,6680,0
+BSJS.US,D,20220923,000000,20.49,20.4984,20.335,20.35,3796,0
+BSJS.US,D,20220926,000000,20.28,20.3335,20.0795,20.0795,12552,0
+BSJS.US,D,20220927,000000,20.2599,20.2599,20.05,20.05,12832,0
+BSJS.US,D,20220928,000000,20.08,20.39,20.08,20.34,8141,0
+BSJS.US,D,20220929,000000,20.2392,20.2392,20.128,20.185,7774,0
+BSJS.US,D,20220930,000000,20.22,20.3,20.1,20.1,2206,0
+BSJS.US,D,20221003,000000,20.36,20.36,20.29,20.34,3953,0
+BSJS.US,D,20221004,000000,20.6,20.73,20.6,20.7,44121,0
+BSJS.US,D,20221005,000000,20.64,20.7599,20.57,20.71,19149,0
+BSJS.US,D,20221006,000000,20.76,20.775,20.645,20.66,19375,0
+BSJS.US,D,20221007,000000,20.53,20.55,20.445,20.445,11978,0
+BSJS.US,D,20221010,000000,20.31,20.32,20.1073,20.2,16099,0
+BSJS.US,D,20221011,000000,20.22,20.38,20.19,20.19,2618,0
+BSJS.US,D,20221012,000000,20.18,20.27,20.18,20.27,4371,0
+BSJS.US,D,20221013,000000,20.03,20.31,20.03,20.31,6104,0
+BSJS.US,D,20221014,000000,20.41,20.41,20.21,20.21,1905,0
+BSJS.US,D,20221017,000000,20.525,20.525,20.4716,20.505,4075,0
+BSJS.US,D,20221018,000000,20.65,20.6678,20.591,20.66,3545,0
+BSJS.US,D,20221019,000000,20.49,20.5,20.465,20.465,798,0
+BSJS.US,D,20221020,000000,20.57,20.57,20.35,20.35,1879,0
+BSJS.US,D,20221021,000000,20.36,20.5899,20.36,20.56,1810,0
+BSJS.US,D,20221024,000000,20.48,20.53,20.45,20.53,4039,0
+BSJS.US,D,20221025,000000,21.4,21.4,20.565,20.7,3341,0
+BSJS.US,D,20221026,000000,20.63,20.77,20.63,20.69,5887,0
+BSJS.US,D,20221027,000000,20.75,20.94,20.75,20.9,2352,0
+BSJS.US,D,20221028,000000,21.05,21.07,21,21.07,4845,0
+BSJS.US,D,20221031,000000,20.82,20.83,20.7458,20.75,8386,0
+BSJS.US,D,20221101,000000,20.98,20.98,20.78,20.8273,4095,0
+BSJS.US,D,20221102,000000,20.8385,20.945,20.6401,20.675,6353,0
+BSJS.US,D,20221103,000000,20.4684,20.56,20.42,20.51,5323,0
+BSJS.US,D,20221104,000000,20.71,20.71,20.54,20.67,12025,0
+BSJS.US,D,20221107,000000,20.67,20.69,20.6157,20.635,5134,0
+BSJS.US,D,20221108,000000,20.7,20.7,20.51,20.565,17540,0
+BSJS.US,D,20221109,000000,20.505,20.505,20.36,20.36,1177,0
+BSJS.US,D,20221110,000000,20.82,20.9131,20.82,20.9131,3495,0
+BSJS.US,D,20221111,000000,20.98,20.98,20.96,20.98,622,0
+BSJS.US,D,20221114,000000,20.9,20.92,20.84,20.84,9693,0
+BSJS.US,D,20221115,000000,20.91,21.015,20.91,21.015,12978,0
+BSJS.US,D,20221116,000000,21.71,21.71,20.9601,21,4474,0
+BSJS.US,D,20221117,000000,20.83,20.9199,20.81,20.87,6282,0
+BSJS.US,D,20221118,000000,20.97,20.99,20.93,20.935,10104,0
+BSJS.US,D,20221121,000000,20.8399,20.8399,20.8116,20.82,8573,0
+BSJS.US,D,20221122,000000,20.8281,20.99,20.8281,20.99,4310,0
+BSJS.US,D,20221123,000000,21.04,21.24,21.0361,21.04,22930,0
+BSJS.US,D,20221125,000000,21.06,21.0699,21,21.05,5670,0
+BSJS.US,D,20221128,000000,21.93,21.93,20.82,20.82,8376,0
+BSJS.US,D,20221129,000000,20.81,20.89,20.7971,20.8536,11229,0
+BSJS.US,D,20221130,000000,20.87,21.22,20.7801,21.22,6100,0
+BSJS.US,D,20221201,000000,21.28,21.28,21.11,21.225,10673,0
+BSJS.US,D,20221202,000000,21.11,21.24,21.11,21.23,3793,0
+BSJS.US,D,20221205,000000,21.21,21.345,20.99,21.04,56640,0
+BSJS.US,D,20221206,000000,21.04,21.04,20.905,20.905,4132,0
+BSJS.US,D,20221207,000000,20.99,21.339,20.9899,21.07,41490,0
+BSJS.US,D,20221208,000000,21.09,21.1,21.035,21.035,3577,0
+BSJS.US,D,20221209,000000,21.08,21.12,21.08,21.09,12451,0
+BSJS.US,D,20221212,000000,21.16,21.16,21.08,21.13,15423,0
+BSJS.US,D,20221213,000000,21.56,21.58,21.2776,21.365,54233,0
+BSJS.US,D,20221214,000000,21.4,21.51,21.16,21.33,13025,0
+BSJS.US,D,20221215,000000,21.14,21.17,21.08,21.17,21072,0
+BSJS.US,D,20221216,000000,21.085,21.099,21,21.07,14627,0
+BSJS.US,D,20221219,000000,20.95,20.95,20.82,20.86,14251,0
+BSJS.US,D,20221220,000000,20.81,20.87,20.7201,20.8023,31268,0
+BSJS.US,D,20221221,000000,20.93,21.02,20.9297,20.94,11745,0
+BSJS.US,D,20221222,000000,20.92,20.96,20.83,20.845,22001,0
+BSJS.US,D,20221223,000000,20.83,20.95,20.83,20.925,8907,0
+BSJS.US,D,20221227,000000,20.88,20.88,20.675,20.68,11845,0
+BSJS.US,D,20221228,000000,20.71,20.71,20.38,20.38,4841,0
+BSJS.US,D,20221229,000000,20.49,20.72,20.49,20.72,4467,0
+BSJS.US,D,20221230,000000,20.67,20.685,20.58,20.685,14368,0
+BSJS.US,D,20230103,000000,20.755,20.77,20.68,20.74,4628,0
+BSJS.US,D,20230104,000000,20.83,20.93,20.83,20.93,23257,0
+BSJS.US,D,20230105,000000,20.93,20.94,20.85,20.94,13043,0
+BSJS.US,D,20230106,000000,21.1191,21.31,21.1,21.26,30230,0
+BSJS.US,D,20230109,000000,21.32,21.4,21.305,21.38,28684,0
+BSJS.US,D,20230110,000000,21.3,21.42,21.3,21.3468,13602,0
+BSJS.US,D,20230111,000000,21.43,21.47,21.3821,21.4624,7812,0
+BSJS.US,D,20230112,000000,21.49,21.61,21.49,21.59,12773,0
+BSJS.US,D,20230113,000000,21.4991,21.63,21.4991,21.63,4430,0
+BSJS.US,D,20230117,000000,21.56,21.58,21.545,21.58,13678,0
+BSJS.US,D,20230118,000000,21.66,21.73,21.57,21.57,8056,0
+BSJS.US,D,20230119,000000,21.49,21.49,21.445,21.445,23729,0
+BSJS.US,D,20230120,000000,21.47,21.4899,21.395,21.475,7749,0
+BSJS.US,D,20230123,000000,21.35,21.4,21.34,21.34,5968,0
+BSJS.US,D,20230124,000000,21.24,21.38,21.18,21.355,5468,0
+BSJS.US,D,20230125,000000,21.33,21.38,21.3,21.37,31654,0
+BSJS.US,D,20230126,000000,21.3658,21.434,21.32,21.42,11195,0
+BSJS.US,D,20230127,000000,21.38,21.59,21.34,21.355,36133,0
+BSJS.US,D,20230130,000000,21.3,21.31,21.2496,21.2496,18872,0
+BSJS.US,D,20230131,000000,21.3,21.44,21.2982,21.435,58026,0
+BSJS.US,D,20230201,000000,21.39,21.69,21.345,21.59,42940,0
+BSJS.US,D,20230202,000000,21.7,21.77,21.7,21.75,14332,0
+BSJS.US,D,20230203,000000,21.58,21.63,21.49,21.49,15496,0
+BSJS.US,D,20230206,000000,21.4,21.4299,21.35,21.405,26137,0
+BSJS.US,D,20230207,000000,21.36,21.45,21.3592,21.44,4660,0
+BSJS.US,D,20230208,000000,21.415,21.415,21.35,21.38,2082,0
+BSJS.US,D,20230209,000000,21.4,21.41,21.225,21.225,9274,0
+BSJS.US,D,20230210,000000,21.18,21.18,21.0699,21.08,3525,0
+BSJS.US,D,20230213,000000,21.11,21.1499,21.085,21.125,4591,0
+BSJS.US,D,20230214,000000,21.01,21.17,21.01,21.08,23079,0
+BSJS.US,D,20230215,000000,21.0599,21.0882,20.99,21.055,3099,0
+BSJS.US,D,20230216,000000,20.96,21,20.9,20.9,11913,0
+BSJS.US,D,20230217,000000,20.82,20.94,20.78,20.94,4002,0
+BSJS.US,D,20230221,000000,20.74,20.74,20.5154,20.56,2625,0
+BSJS.US,D,20230222,000000,20.7,20.74,20.641,20.675,10349,0
+BSJS.US,D,20230223,000000,20.793,20.94,20.78,20.92,7333,0
+BSJS.US,D,20230224,000000,20.78,20.8,20.74,20.8,3086,0
+BSJS.US,D,20230227,000000,20.9,20.92,20.85,20.9,13648,0
+BSJS.US,D,20230228,000000,20.86,20.92,20.86,20.88,2267,0
+BSJS.US,D,20230301,000000,20.83,20.9,20.775,20.85,44142,0
+BSJS.US,D,20230302,000000,20.72,20.88,20.72,20.835,34201,0
+BSJS.US,D,20230303,000000,21,21.29,20.93,21.09,25416,0
+BSJS.US,D,20230306,000000,21.08,21.36,21.03,21.03,103538,0
+BSJS.US,D,20230307,000000,21,21,20.88,20.88,17990,0
+BSJS.US,D,20230308,000000,20.87,20.91,20.763,20.7968,27820,0
+BSJS.US,D,20230309,000000,20.9,20.92,20.68,20.71,10808,0
+BSJS.US,D,20230310,000000,20.78,20.8,20.65,20.65,16890,0
+BSJS.US,D,20230313,000000,20.68,20.7799,20.54,20.57,18404,0
+BSJS.US,D,20230314,000000,20.77,20.77,20.6501,20.7281,9381,0
+BSJS.US,D,20230315,000000,20.55,20.64,20.495,20.6022,6782,0
+BSJS.US,D,20230316,000000,20.6695,20.78,20.6695,20.745,7685,0
+BSJS.US,D,20230317,000000,20.63,20.67,20.62,20.6375,2624,0
+BSJS.US,D,20230320,000000,20.53,20.58,20.43,20.49,13691,0
+BSJS.US,D,20230321,000000,20.63,20.64,20.5417,20.64,1847,0
+BSJS.US,D,20230322,000000,20.58,20.84,20.57,20.6754,12722,0
+BSJS.US,D,20230323,000000,20.77,20.79,20.57,20.63,10456,0
+BSJS.US,D,20230324,000000,20.58,20.6031,20.52,20.6,12601,0
+BSJS.US,D,20230327,000000,20.61,20.6695,20.51,20.53,3323,0
+BSJS.US,D,20230328,000000,20.48,20.53,20.465,20.53,9182,0
+BSJS.US,D,20230329,000000,20.68,20.7563,20.68,20.7563,2207,0
+BSJS.US,D,20230330,000000,20.82,20.92,20.78,20.92,6718,0
+BSJS.US,D,20230331,000000,21.0159,21.12,21.01,21.1094,2637,0
+BSJS.US,D,20230403,000000,21.09,21.1587,21.09,21.15,22903,0
+BSJS.US,D,20230404,000000,21.07,21.12,21.04,21.06,103258,0
+BSJS.US,D,20230405,000000,21.96,21.96,20.9228,20.9228,9568,0
+BSJS.US,D,20230406,000000,20.96,21.06,20.9,21.035,9345,0
+BSJS.US,D,20230410,000000,20.95,21.03,20.94,21.03,8881,0
+BSJS.US,D,20230411,000000,21.05,21.1,21,21.0797,24667,0
+BSJS.US,D,20230412,000000,21.08,21.11,21,21.0545,17757,0
+BSJS.US,D,20230413,000000,21.15,21.25,21.15,21.2103,7416,0
+BSJS.US,D,20230414,000000,21.2588,21.2588,21.135,21.145,5067,0
+BSJS.US,D,20230417,000000,21.11,21.1183,21.03,21.0755,11104,0
+BSJS.US,D,20230418,000000,21.23,21.23,21.1315,21.17,13014,0
+BSJS.US,D,20230419,000000,21.1,21.11,21.09,21.105,13596,0
+BSJS.US,D,20230420,000000,21.06,21.0994,20.9,21.055,73361,0
+BSJS.US,D,20230421,000000,21.13,21.17,21.04,21.1499,80550,0
+BSJS.US,D,20230424,000000,21.07,21.08,21.01,21.0607,6177,0
+BSJS.US,D,20230425,000000,21.04,21.1,21.04,21.0428,13002,0
+BSJS.US,D,20230426,000000,20.965,20.97,20.945,20.945,4542,0
+BSJS.US,D,20230427,000000,20.99,21.1,20.96,21.04,9640,0
+BSJS.US,D,20230428,000000,21.09,21.1399,21.04,21.13,6448,0
+BSJS.US,D,20230501,000000,21.0799,21.0799,21.005,21.01,19762,0
+BSJS.US,D,20230502,000000,21.03,21.09,20.9206,21.03,34782,0
+BSJS.US,D,20230503,000000,21.0789,21.1099,21.02,21.025,5557,0
+BSJS.US,D,20230504,000000,20.92,20.95,20.9,20.92,8961,0
+BSJS.US,D,20230505,000000,20.95,21.07,20.93,21.035,22152,0
+BSJS.US,D,20230508,000000,21,21.0199,20.96,20.96,2313,0
+BSJS.US,D,20230509,000000,20.955,20.955,20.91,20.935,6291,0
+BSJS.US,D,20230510,000000,20.99,21.07,20.99,21.055,8162,0
+BSJS.US,D,20230511,000000,21.06,21.09,21.0133,21.03,13476,0
+BSJS.US,D,20230512,000000,21.01,21.03,20.9,20.95,2494,0
+BSJS.US,D,20230515,000000,20.9793,21.01,20.955,20.96,4549,0
+BSJS.US,D,20230516,000000,20.9299,20.9299,20.84,20.84,6042,0
+BSJS.US,D,20230517,000000,20.85,20.95,20.81,20.89,9850,0
+BSJS.US,D,20230518,000000,20.84,20.92,20.84,20.88,17269,0
+BSJS.US,D,20230519,000000,20.95,21.11,20.8886,20.93,21057,0
+BSJS.US,D,20230522,000000,20.85,20.95,20.78,20.9,16718,0
+BSJS.US,D,20230523,000000,20.85,20.8899,20.775,20.775,19153,0
+BSJS.US,D,20230524,000000,20.68,20.754,20.581,20.625,15291,0
+BSJS.US,D,20230525,000000,20.665,20.71,20.63,20.65,6604,0
+BSJS.US,D,20230526,000000,20.64,20.75,20.6,20.7,74231,0
+BSJS.US,D,20230530,000000,20.81,20.84,20.7501,20.79,10437,0
+BSJS.US,D,20230531,000000,20.85,20.86,20.72,20.76,43121,0
+BSJS.US,D,20230601,000000,20.79,20.99,20.782,20.855,18088,0
+BSJS.US,D,20230602,000000,20.97,21.0387,20.9101,21.01,13652,0
+BSJS.US,D,20230605,000000,20.93,20.9599,20.88,20.93,7079,0
+BSJS.US,D,20230606,000000,20.96,20.99,20.903,20.9796,12539,0
+BSJS.US,D,20230607,000000,21,21,20.85,20.865,10827,0
+BSJS.US,D,20230608,000000,20.84,21.01,20.84,20.97,64909,0
+BSJS.US,D,20230609,000000,21.0369,21.0399,21,21,6141,0
+BSJS.US,D,20230612,000000,21.03,21.03,20.97,20.97,10304,0
+BSJS.US,D,20230613,000000,21.0599,21.0599,20.98,21,8737,0
+BSJS.US,D,20230614,000000,21.05,21.0599,20.96,20.96,10769,0
+BSJS.US,D,20230615,000000,21.03,21.115,21.03,21.11,15178,0
+BSJS.US,D,20230616,000000,21.0823,21.1,21.0418,21.06,6264,0
+BSJS.US,D,20230620,000000,20.92,20.96,20.89,20.925,10573,0
+BSJS.US,D,20230621,000000,20.835,20.8995,20.79,20.855,3882,0
+BSJS.US,D,20230622,000000,20.84,20.8599,20.7826,20.805,9460,0
+BSJS.US,D,20230623,000000,20.79,20.79,20.73,20.73,14889,0
+BSJS.US,D,20230626,000000,20.77,20.8199,20.7573,20.7676,10342,0
+BSJS.US,D,20230627,000000,20.8,20.86,20.79,20.81,70499,0
+BSJS.US,D,20230628,000000,20.86,20.95,20.8286,20.93,38752,0
+BSJS.US,D,20230629,000000,20.85,20.87,20.805,20.8627,27966,0
+BSJS.US,D,20230630,000000,20.935,21.03,20.935,20.995,26325,0
+BSJS.US,D,20230703,000000,20.95,20.9799,20.91,20.945,12735,0
+BSJS.US,D,20230705,000000,20.94,20.95,20.875,20.91,45958,0
+BSJS.US,D,20230706,000000,20.75,20.77,20.66,20.77,73286,0
+BSJS.US,D,20230707,000000,20.69,20.8899,20.69,20.75,22949,0
+BSJS.US,D,20230710,000000,20.71,20.898,20.71,20.83,18691,0
+BSJS.US,D,20230711,000000,20.93,20.98,20.86,20.955,44627,0
+BSJS.US,D,20230712,000000,21.12,21.16,21.12,21.125,92065,0
+BSJS.US,D,20230713,000000,21.18,21.26,21.18,21.26,12251,0
+BSJS.US,D,20230714,000000,21.24,21.25,21.11,21.11,11329,0
+BSJS.US,D,20230717,000000,21.15,21.2,21.13,21.14,12460,0
+BSJS.US,D,20230718,000000,21.19,21.25,21.1883,21.23,14534,0
+BSJS.US,D,20230719,000000,21.29,21.29,21.25,21.26,22635,0
+BSJS.US,D,20230720,000000,21.17,21.2,21.1,21.145,31582,0
+BSJS.US,D,20230721,000000,21.14,21.25,21.14,21.2143,13091,0
+BSJS.US,D,20230724,000000,21.15,21.16,21.04,21.04,24392,0
+BSJS.US,D,20230725,000000,21.07,21.07,20.993,21.0346,15222,0
+BSJS.US,D,20230726,000000,21.05,21.14,21.0217,21.1155,53778,0
+BSJS.US,D,20230727,000000,21.21,21.21,20.93,20.95,14395,0
+BSJS.US,D,20230728,000000,21.06,21.07,21.02,21.07,22860,0
+BSJS.US,D,20230731,000000,21.095,21.17,21.06,21.1,25072,0
+BSJS.US,D,20230801,000000,21.01,21.0596,20.99,21.0003,27939,0
+BSJS.US,D,20230802,000000,20.9499,20.95,20.88,20.935,16807,0
+BSJS.US,D,20230803,000000,20.84,20.9,20.81,20.8788,37179,0
+BSJS.US,D,20230804,000000,20.972,21.07,20.96,20.97,39492,0
+BSJS.US,D,20230807,000000,20.99,21.039,20.94,21.01,9413,0
+BSJS.US,D,20230808,000000,21.05,21.07,20.94,21.04,25800,0
+BSJS.US,D,20230809,000000,21.06,21.08,21,21.08,5137,0
+BSJS.US,D,20230810,000000,21.1,21.16,21,21.03,11016,0
+BSJS.US,D,20230811,000000,20.999,21.02,20.96,20.9724,6834,0
+BSJS.US,D,20230814,000000,20.96,21.04,20.95,20.97,17951,0
+BSJS.US,D,20230815,000000,20.97,20.99,20.93,20.98,10881,0
+BSJS.US,D,20230816,000000,20.9,21.01,20.87,20.87,10857,0
+BSJS.US,D,20230817,000000,20.93,20.93,20.77,20.79,11655,0
+BSJS.US,D,20230818,000000,20.65,20.85,20.65,20.77,112799,0
+BSJS.US,D,20230821,000000,20.71,20.71,20.52,20.66,36856,0
+BSJS.US,D,20230822,000000,20.7499,20.7499,20.66,20.66,162354,0
+BSJS.US,D,20230823,000000,20.8469,20.89,20.77,20.88,18129,0
+BSJS.US,D,20230824,000000,20.87,20.87,20.71,20.75,15100,0
+BSJS.US,D,20230825,000000,20.77,20.85,20.73,20.84,19838,0
+BSJS.US,D,20230828,000000,20.8508,20.93,20.84,20.93,19698,0
+BSJS.US,D,20230829,000000,20.89,21.06,20.87,21,32877,0
+BSJS.US,D,20230830,000000,21.08,21.09,20.98,21.04,41765,0
+BSJS.US,D,20230831,000000,20.99,21.04,20.96,21.01,47178,0
+BSJS.US,D,20230901,000000,21.1,21.1,20.96,21.02,11347,0
+BSJS.US,D,20230905,000000,21.01,21.01,20.91,20.96,22714,0
+BSJS.US,D,20230906,000000,20.88,20.92,20.82,20.92,17929,0
+BSJS.US,D,20230907,000000,20.896,20.9999,20.86,20.99,11694,0
+BSJS.US,D,20230908,000000,20.93,21,20.9,20.93,10272,0
+BSJS.US,D,20230911,000000,20.92,20.99,20.91,20.98,28580,0
+BSJS.US,D,20230912,000000,20.95,20.97,20.91,20.96,5874,0
+BSJS.US,D,20230913,000000,20.96,21.03,20.95,20.98,70033,0
+BSJS.US,D,20230914,000000,21.06,21.06,20.99,21.025,26112,0
+BSJS.US,D,20230915,000000,20.99,20.9999,20.9488,20.97,13855,0
+BSJS.US,D,20230918,000000,20.84,20.88,20.83,20.83,33361,0
+BSJS.US,D,20230919,000000,20.82,20.83,20.8,20.81,9027,0
+BSJS.US,D,20230920,000000,20.8274,20.88,20.79,20.805,108619,0
+BSJS.US,D,20230921,000000,20.7,20.81,20.66,20.69,69401,0
+BSJS.US,D,20230922,000000,20.69,20.76,20.6401,20.67,15339,0
+BSJS.US,D,20230925,000000,20.62,20.66,20.5918,20.64,22698,0
+BSJS.US,D,20230926,000000,20.56,20.629,20.51,20.51,19691,0
+BSJS.US,D,20230927,000000,20.61,20.6227,20.5007,20.51,11487,0
+BSJS.US,D,20230928,000000,20.53,20.6199,20.5,20.595,21888,0
+BSJS.US,D,20230929,000000,20.66,20.6799,20.5899,20.5899,22886,0
+BSJS.US,D,20231002,000000,20.55,20.55,20.4403,20.47,32839,0
+BSJS.US,D,20231003,000000,20.39,20.39,20.26,20.27,13854,0
+BSJS.US,D,20231004,000000,20.2596,20.3381,20.23,20.3381,9738,0
+BSJS.US,D,20231005,000000,20.34,20.37,20.26,20.33,11792,0
+BSJS.US,D,20231006,000000,20.28,20.42,20.24,20.4,16396,0
+BSJS.US,D,20231009,000000,20.42,20.5599,20.3601,20.55,38333,0
+BSJS.US,D,20231010,000000,20.51,20.56,20.46,20.56,23160,0
+BSJS.US,D,20231011,000000,20.62,20.62,20.475,20.53,16731,0
+BSJS.US,D,20231012,000000,20.51,20.51,20.385,20.45,16456,0
+BSJS.US,D,20231013,000000,20.54,20.55,20.4,20.44,24216,0
+BSJS.US,D,20231016,000000,20.4399,20.46,20.3801,20.44,26195,0
+BSJS.US,D,20231017,000000,20.35,20.39,20.31,20.35,18092,0
+BSJS.US,D,20231018,000000,20.31,20.329,20.24,20.25,14906,0
+BSJS.US,D,20231019,000000,20.2699,20.31,20.1757,20.1757,14252,0
+BSJS.US,D,20231020,000000,20.2,20.25,20.17,20.22,27640,0
+BSJS.US,D,20231023,000000,20.05,20.23,20.05,20.22,19240,0
+BSJS.US,D,20231024,000000,20.24,20.27,20.21,20.26,6458,0
+BSJS.US,D,20231025,000000,20.26,20.26,20.16,20.2,16037,0
+BSJS.US,D,20231026,000000,20.16,20.26,20.14,20.22,22166,0
+BSJS.US,D,20231027,000000,20.23,20.28,20.16,20.19,9095,0
+BSJS.US,D,20231030,000000,20.21,20.26,20.18,20.24,12775,0
+BSJS.US,D,20231031,000000,20.22,20.37,20.21,20.32,49112,0
+BSJS.US,D,20231101,000000,20.36,20.5197,20.36,20.4912,106325,0
+BSJS.US,D,20231102,000000,20.62,20.68,20.585,20.6697,27753,0
+BSJS.US,D,20231103,000000,20.89,20.94,20.785,20.9151,40901,0
+BSJS.US,D,20231106,000000,20.9,20.9,20.805,20.84,45028,0
+BSJS.US,D,20231107,000000,20.8,20.86,20.7833,20.8311,14796,0
+BSJS.US,D,20231108,000000,20.88,20.88,20.7701,20.85,28830,0
+BSJS.US,D,20231109,000000,20.87,20.87,20.7204,20.77,39501,0
+BSJS.US,D,20231110,000000,20.79,20.89,20.77,20.89,52327,0
+BSJS.US,D,20231113,000000,20.79,20.84,20.69,20.8004,35014,0
+BSJS.US,D,20231114,000000,20.99,21.05,20.9725,20.9783,56864,0
+BSJS.US,D,20231115,000000,21,21,20.9195,20.95,61021,0
+BSJS.US,D,20231116,000000,20.97,20.97,20.9,20.9359,63319,0
+BSJS.US,D,20231117,000000,20.99,20.99,20.9101,20.9887,167941,0
+BSJS.US,D,20231120,000000,20.88,20.92,20.83,20.9,29937,0
+BSJS.US,D,20231121,000000,20.95,20.965,20.8627,20.95,54489,0
+BSJS.US,D,20231122,000000,21,21,20.87,20.9481,38585,0
+BSJS.US,D,20231124,000000,20.95,20.95,20.8771,20.905,11285,0
+BSJS.US,D,20231127,000000,20.98,20.9995,20.86,20.98,90572,0
+BSJS.US,D,20231128,000000,20.87,21.06,20.87,21.06,49149,0
+BSJS.US,D,20231129,000000,21.11,21.18,21.085,21.12,43399,0
+BSJS.US,D,20231130,000000,21.15,21.15,20.98,21.07,49205,0
+BSJS.US,D,20231201,000000,21.0799,21.31,21.07,21.26,39305,0
+BSJS.US,D,20231204,000000,21.15,21.25,21.13,21.2006,45184,0
+BSJS.US,D,20231205,000000,21.16,21.25,21.16,21.205,23691,0
+BSJS.US,D,20231206,000000,21.32,21.32,21.2,21.27,64930,0
+BSJS.US,D,20231207,000000,21.33,21.34,21.2284,21.27,77741,0
+BSJS.US,D,20231208,000000,21.24,21.24,21.16,21.19,36144,0
+BSJS.US,D,20231211,000000,21.24,21.25,21.1561,21.2,48343,0
+BSJS.US,D,20231212,000000,21.28,21.32,21.16,21.32,64815,0
+BSJS.US,D,20231213,000000,21.34,21.62,21.27,21.55,79349,0
+BSJS.US,D,20231214,000000,21.6401,21.702,21.59,21.65,118503,0
+BSJS.US,D,20231215,000000,21.65,21.6599,21.56,21.6205,48791,0
+BSJS.US,D,20231218,000000,21.53,21.53,21.3701,21.5052,42710,0
+BSJS.US,D,20231219,000000,21.57,21.6,21.53,21.59,88421,0
+BSJS.US,D,20231220,000000,21.61,21.6899,21.54,21.5909,167025,0
+BSJS.US,D,20231221,000000,21.71,21.73,21.5922,21.71,279507,0
+BSJS.US,D,20231222,000000,21.77,21.77,21.61,21.675,145369,0
+BSJS.US,D,20231226,000000,21.69,21.73,21.67,21.6949,159502,0
+BSJS.US,D,20231227,000000,21.66,21.84,21.66,21.81,68189,0
+BSJS.US,D,20231228,000000,21.81,21.81,21.7,21.75,71891,0
+BSJS.US,D,20231229,000000,21.75,21.78,21.65,21.66,80953,0
+BSJS.US,D,20240102,000000,21.65,21.65,21.55,21.6022,42762,0
+BSJS.US,D,20240103,000000,21.49,21.56,21.44,21.5337,57872,0
+BSJS.US,D,20240104,000000,21.5142,21.53,21.41,21.42,34069,0
+BSJS.US,D,20240105,000000,21.5,21.57,21.43,21.45,132642,0
+BSJS.US,D,20240108,000000,21.5,21.64,21.5,21.6043,114066,0
+BSJS.US,D,20240109,000000,21.58,21.665,21.5585,21.65,143617,0
+BSJS.US,D,20240110,000000,21.7199,21.7199,21.59,21.63,114145,0
+BSJS.US,D,20240111,000000,21.7,21.7,21.5848,21.675,56714,0
+BSJS.US,D,20240112,000000,21.73,21.7391,21.67,21.7016,28258,0
+BSJS.US,D,20240116,000000,21.7,21.7299,21.56,21.59,59073,0
+BSJS.US,D,20240117,000000,21.55,21.55,21.46,21.51,31275,0
+BSJS.US,D,20240118,000000,21.5,21.58,21.48,21.5504,29274,0
+BSJS.US,D,20240119,000000,21.61,21.61,21.44,21.5834,43964,0
+BSJS.US,D,20240122,000000,21.44,21.56,21.44,21.47,149791,0
+BSJS.US,D,20240123,000000,21.49,21.51,21.46,21.47,188100,0
+BSJS.US,D,20240124,000000,21.58,21.58,21.46,21.47,129562,0
+BSJS.US,D,20240125,000000,21.56,21.66,21.5,21.61,95931,0
+BSJS.US,D,20240126,000000,21.66,21.67,21.6,21.6,86605,0
+BSJS.US,D,20240129,000000,21.66,21.71,21.6,21.62,89582,0
+BSJS.US,D,20240130,000000,21.66,21.69,21.56,21.58,119039,0
+BSJS.US,D,20240131,000000,21.6,21.71,21.53,21.53,77477,0
+BSJS.US,D,20240201,000000,21.63,21.75,21.54,21.67,73597,0
+BSJS.US,D,20240202,000000,21.56,21.6599,21.55,21.59,62701,0
+BSJS.US,D,20240205,000000,21.55,21.5795,21.46,21.48,48225,0
+BSJS.US,D,20240206,000000,21.54,21.61,21.5,21.55,91481,0
+BSJS.US,D,20240207,000000,21.63,21.65,21.5601,21.62,158690,0
+BSJS.US,D,20240208,000000,21.62,21.65,21.5841,21.6,41420,0
+BSJS.US,D,20240209,000000,21.65,21.71,21.595,21.66,26854,0
+BSJS.US,D,20240212,000000,21.73,21.73,21.6,21.63,46873,0
+BSJS.US,D,20240213,000000,21.5,21.5499,21.43,21.49,62660,0
+BSJS.US,D,20240214,000000,21.59,21.59,21.4808,21.5437,71464,0
+BSJS.US,D,20240215,000000,21.5671,21.65,21.5671,21.6,193520,0
+BSJS.US,D,20240216,000000,21.55,21.5899,21.49,21.54,64797,0
+BSJS.US,D,20240220,000000,21.49,21.5299,21.412,21.47,69891,0
+BSJS.US,D,20240221,000000,21.5,21.52,21.42,21.46,52667,0
+BSJS.US,D,20240222,000000,21.52,21.59,21.46,21.54,46329,0
+BSJS.US,D,20240223,000000,21.56,21.6284,21.5201,21.57,73937,0
+BSJS.US,D,20240226,000000,21.64,21.64,21.5,21.51,106654,0
+BSJS.US,D,20240227,000000,21.53,21.55,21.48,21.51,39458,0
+BSJS.US,D,20240228,000000,21.54,21.57,21.48,21.53,41429,0
+BSJS.US,D,20240229,000000,21.6,21.6,21.51,21.53,89024,0
+BSJS.US,D,20240301,000000,21.49,21.6589,21.49,21.595,45430,0
+BSJS.US,D,20240304,000000,21.66,21.66,21.55,21.6,37380,0
+BSJS.US,D,20240305,000000,21.65,21.6681,21.5601,21.61,60782,0
+BSJS.US,D,20240306,000000,21.68,21.7,21.57,21.57,67671,0
+BSJS.US,D,20240307,000000,21.61,21.69,21.61,21.66,49023,0
+BSJS.US,D,20240308,000000,21.61,21.72,21.61,21.65,28429,0
+BSJS.US,D,20240311,000000,21.64,21.6988,21.6001,21.62,31605,0
+BSJS.US,D,20240312,000000,21.72,21.72,21.6102,21.62,41119,0
+BSJS.US,D,20240313,000000,21.69,21.708,21.6361,21.67,61020,0
+BSJS.US,D,20240314,000000,21.73,21.73,21.51,21.56,90092,0
+BSJS.US,D,20240315,000000,21.6,21.63,21.55,21.55,30563,0
+BSJS.US,D,20240318,000000,21.6,21.6,21.4897,21.49,52177,0
+BSJS.US,D,20240319,000000,21.55,21.61,21.52,21.61,26670,0
+BSJS.US,D,20240320,000000,21.62,21.75,21.5,21.71,50822,0
+BSJS.US,D,20240321,000000,21.79,21.79,21.62,21.72,122852,0
+BSJS.US,D,20240322,000000,21.77,21.77,21.64,21.7,106790,0
+BSJS.US,D,20240325,000000,21.66,21.69,21.5945,21.62,42617,0
+BSJS.US,D,20240326,000000,21.7,21.7,21.55,21.59,60444,0
+BSJS.US,D,20240327,000000,21.68,21.7,21.6,21.67,65353,0
+BSJS.US,D,20240328,000000,21.73,21.74,21.59,21.66,49780,0
+BSJS.US,D,20240401,000000,21.73,21.73,21.55,21.58,50160,0
+BSJS.US,D,20240402,000000,21.62,21.62,21.49,21.54,77557,0
+BSJS.US,D,20240403,000000,21.56,21.59,21.4701,21.54,66425,0
+BSJS.US,D,20240404,000000,21.54,21.63,21.47,21.51,39376,0
+BSJS.US,D,20240405,000000,21.58,21.58,21.5,21.52,28404,0
+BSJS.US,D,20240408,000000,21.58,21.63,21.52,21.52,104464,0
+BSJS.US,D,20240409,000000,21.66,21.66,21.5701,21.62,31298,0
+BSJS.US,D,20240410,000000,21.56,21.56,21.4363,21.44,50185,0
+BSJS.US,D,20240411,000000,21.51,21.51,21.37,21.41,40888,0
+BSJS.US,D,20240412,000000,21.48,21.48,21.36,21.42,67114,0
+BSJS.US,D,20240415,000000,21.42,21.42,21.2689,21.3,102786,0
+BSJS.US,D,20240416,000000,21.28,21.32,21.22,21.25,90483,0
+BSJS.US,D,20240417,000000,21.32,21.36,21.22,21.27,87739,0
+BSJS.US,D,20240418,000000,21.23,21.31,21.22,21.27,64760,0
+BSJS.US,D,20240419,000000,21.38,21.38,21.305,21.31,52623,0
+BSJS.US,D,20240422,000000,21.31,21.31,21.25,21.27,50738,0
+BSJS.US,D,20240423,000000,21.38,21.42,21.2787,21.39,30284,0
+BSJS.US,D,20240424,000000,21.43,21.43,21.289,21.35,39127,0
+BSJS.US,D,20240425,000000,21.29,21.32,21.2,21.28,43402,0
+BSJS.US,D,20240426,000000,21.37,21.39,21.2965,21.36,93200,0
+BSJS.US,D,20240429,000000,21.35,21.45,21.35,21.43,35197,0
+BSJS.US,D,20240430,000000,21.43,21.43,21.29,21.3,90772,0
+BSJS.US,D,20240501,000000,21.38,21.479,21.34,21.4,78498,0
+BSJS.US,D,20240502,000000,21.49,21.53,21.3977,21.53,68964,0
+BSJS.US,D,20240503,000000,21.66,21.66,21.5302,21.61,60008,0
+BSJS.US,D,20240506,000000,21.67,21.67,21.58,21.64,63035,0
+BSJS.US,D,20240507,000000,21.7,21.7,21.5545,21.62,53915,0
+BSJS.US,D,20240508,000000,21.64,21.64,21.5401,21.57,47947,0
+BSJS.US,D,20240509,000000,21.61,21.61,21.5408,21.58,31462,0
+BSJS.US,D,20240510,000000,21.62,21.62,21.48,21.54,63545,0
+BSJS.US,D,20240513,000000,21.53,21.5732,21.475,21.49,89197,0
+BSJS.US,D,20240514,000000,21.56,21.56,21.4753,21.55,73871,0
+BSJS.US,D,20240515,000000,21.65,21.68,21.59,21.65,72037,0
+BSJS.US,D,20240516,000000,21.73,21.73,21.56,21.59,52612,0
+BSJS.US,D,20240517,000000,21.65,21.65,21.5526,21.6,49146,0
+BSJS.US,D,20240520,000000,21.51,21.51,21.43,21.5,41596,0
+BSJS.US,D,20240521,000000,21.53,21.53,21.44,21.45,97868,0
+BSJS.US,D,20240522,000000,21.49,21.4999,21.36,21.39,127550,0
+BSJS.US,D,20240523,000000,21.5,21.5,21.325,21.34,81309,0
+BSJS.US,D,20240524,000000,21.43,21.46,21.33,21.46,45977,0
+BSJS.US,D,20240528,000000,21.46,21.47,21.36,21.38,58881,0
+BSJS.US,D,20240529,000000,21.24,21.37,21.24,21.3,63482,0
+BSJS.US,D,20240530,000000,21.38,21.41,21.335,21.38,50459,0
+BSJS.US,D,20240531,000000,21.42,21.5,21.375,21.45,48497,0
+BSJS.US,D,20240603,000000,21.41,21.56,21.41,21.46,85934,0
+BSJS.US,D,20240604,000000,21.53,21.55,21.441,21.4783,76030,0
+BSJS.US,D,20240605,000000,21.55,21.5688,21.4501,21.4986,68382,0
+BSJS.US,D,20240606,000000,21.6,21.6,21.4821,21.4821,37611,0
+BSJS.US,D,20240607,000000,21.5,21.53,21.4,21.46,65084,0
+BSJS.US,D,20240610,000000,21.49,21.51,21.445,21.48,41496,0
+BSJS.US,D,20240611,000000,21.42,21.5399,21.42,21.51,51198,0
+BSJS.US,D,20240612,000000,21.66,21.66,21.54,21.62,53034,0
+BSJS.US,D,20240613,000000,21.68,21.68,21.52,21.54,112695,0
+BSJS.US,D,20240614,000000,21.57,21.57,21.43,21.47,138326,0
+BSJS.US,D,20240617,000000,21.45,21.57,21.45,21.55,69678,0
+BSJS.US,D,20240618,000000,21.58,21.62,21.5238,21.61,79705,0
+BSJS.US,D,20240620,000000,21.61,21.61,21.52,21.6,113880,0
+BSJS.US,D,20240621,000000,21.63,21.63,21.53,21.6,67982,0
+BSJS.US,D,20240624,000000,21.54,21.54,21.42,21.47,67006,0
+BSJS.US,D,20240625,000000,21.5,21.5,21.4243,21.4675,46105,0
+BSJS.US,D,20240626,000000,21.49,21.52,21.38,21.4,138870,0
+BSJS.US,D,20240627,000000,21.47,21.49,21.38,21.45,48215,0
+BSJS.US,D,20240628,000000,21.52,21.56,21.44,21.47,50012,0
+BSJS.US,D,20240701,000000,21.54,21.54,21.4,21.49,62167,0
+BSJS.US,D,20240702,000000,21.49,21.58,21.4101,21.52,44630,0
+BSJS.US,D,20240703,000000,21.55,21.56,21.4735,21.535,42555,0
+BSJS.US,D,20240705,000000,21.57,21.6999,21.56,21.63,36789,0
+BSJS.US,D,20240708,000000,21.67,21.67,21.5243,21.6,68230,0
+BSJS.US,D,20240709,000000,21.64,21.64,21.541,21.58,60117,0
+BSJS.US,D,20240710,000000,21.574,21.7299,21.562,21.68,102122,0
+BSJS.US,D,20240711,000000,21.77,21.78,21.68,21.75,55978,0
+BSJS.US,D,20240712,000000,21.77,21.8099,21.66,21.77,38473,0
+BSJS.US,D,20240715,000000,21.85,21.85,21.661,21.74,62095,0
+BSJS.US,D,20240716,000000,21.83,21.879,21.7125,21.85,34753,0
+BSJS.US,D,20240717,000000,21.83,21.87,21.7506,21.81,61236,0
+BSJS.US,D,20240718,000000,21.85,21.8596,21.71,21.78,51055,0
+BSJS.US,D,20240719,000000,21.86,21.86,21.69,21.76,40679,0
+BSJS.US,D,20240722,000000,21.71,21.74,21.62,21.72,27497,0
+BSJS.US,D,20240723,000000,21.72,21.7799,21.65,21.72,57788,0
+BSJS.US,D,20240724,000000,21.7,21.8,21.59,21.66,74593,0
+BSJS.US,D,20240725,000000,21.69,21.72,21.6,21.67,63313,0
+BSJS.US,D,20240726,000000,21.76,21.76,21.64,21.7,39629,0
+BSJS.US,D,20240729,000000,21.69,21.71,21.6,21.7,744231,0
+BSJS.US,D,20240730,000000,21.73,21.7499,21.57,21.65,42612,0
+BSJS.US,D,20240731,000000,21.76,21.851,21.6577,21.77,32979,0
+BSJS.US,D,20240801,000000,21.8,21.81,21.61,21.68,73835,0
+BSJS.US,D,20240802,000000,21.58,21.675,21.55,21.64,23898,0
+BSJS.US,D,20240805,000000,21.41,21.6399,21.318,21.61,43500,0
+BSJS.US,D,20240806,000000,21.64,21.67,21.4407,21.61,79447,0
+BSJS.US,D,20240807,000000,21.75,21.75,21.5124,21.61,48852,0
+BSJS.US,D,20240808,000000,21.73,21.7687,21.64,21.73,26192,0
+BSJS.US,D,20240809,000000,21.76,21.76,21.6173,21.7,45501,0
+BSJS.US,D,20240812,000000,21.75,21.7699,21.6,21.69,57121,0
+BSJS.US,D,20240813,000000,21.81,21.81,21.66,21.81,91398,0
+BSJS.US,D,20240814,000000,21.83,21.8681,21.7535,21.85,77325,0
+BSJS.US,D,20240815,000000,21.91,21.919,21.79,21.9,59951,0
+BSJS.US,D,20240816,000000,21.9,21.98,21.81,21.96,49913,0
+BSJS.US,D,20240819,000000,21.87,21.91,21.7445,21.85,102054,0
+BSJS.US,D,20240820,000000,21.89,21.89,21.7,21.79,106335,0
+BSJS.US,D,20240821,000000,21.87,21.91,21.78,21.9,92463,0
+BSJS.US,D,20240822,000000,21.92,21.92,21.76,21.87,44846,0
+BSJS.US,D,20240823,000000,21.91,21.97,21.8201,21.95,75378,0
+BSJS.US,D,20240826,000000,22.03,22.03,21.81,21.91,220954,0
+BSJS.US,D,20240827,000000,21.94,21.99,21.8201,21.96,295275,0
+BSJS.US,D,20240828,000000,21.96,21.96,21.82,21.89,230811,0
+BSJS.US,D,20240829,000000,21.97,21.97,21.87,21.94,62537,0
+BSJS.US,D,20240830,000000,21.88,22.04,21.84,21.92,93463,0
+BSJS.US,D,20240903,000000,21.95,21.95,21.8,21.84,68819,0
+BSJS.US,D,20240904,000000,21.8,22.0499,21.8,21.91,55104,0
+BSJS.US,D,20240905,000000,22,22.11,21.94,22.05,63748,0
+BSJS.US,D,20240906,000000,22.06,22.09,21.94,21.98,53759,0
+BSJS.US,D,20240909,000000,22.08,22.09,21.9597,22.05,53422,0
+BSJS.US,D,20240910,000000,22.1,22.1099,21.97,22.02,76356,0
+BSJS.US,D,20240911,000000,22.04,22.0999,21.92,22.0637,102512,0
+BSJS.US,D,20240912,000000,22.08,22.11,22,22.07,71616,0
+BSJS.US,D,20240913,000000,22.12,22.1465,21.98,22.1,131309,0
+BSJS.US,D,20240916,000000,22.1,22.1991,22.08,22.14,36666,0
+BSJS.US,D,20240917,000000,22.15,22.24,22.07,22.14,83097,0
+BSJS.US,D,20240918,000000,22.18,22.45,22.12,22.22,88663,0
+BSJS.US,D,20240919,000000,22.21,22.29,22.1499,22.17,46554,0
+BSJS.US,D,20240920,000000,22.24,22.27,22.14,22.17,132819,0
+BSJS.US,D,20240923,000000,22.1,22.14,22.02,22.1,88377,0
+BSJS.US,D,20240924,000000,22.1,22.15,22,22.04,94794,0
+BSJS.US,D,20240925,000000,22.04,22.13,22.01,22.09,56849,0
+BSJS.US,D,20240926,000000,22.11,22.1399,22.02,22.05,79188,0
+BSJS.US,D,20240927,000000,22.15,22.18,22.0392,22.12,100540,0
+BSJS.US,D,20240930,000000,22.17,22.2,22.0901,22.16,62057,0
+BSJS.US,D,20241001,000000,22.17,22.1797,22.09,22.15,56566,0
+BSJS.US,D,20241002,000000,22.15,22.15,22.03,22.14,102017,0
+BSJS.US,D,20241003,000000,22.16,22.16,22.04,22.05,104614,0
+BSJS.US,D,20241004,000000,22.11,22.12,22.0385,22.1,98202,0
+BSJS.US,D,20241007,000000,22.1,22.1,21.96,22.01,96050,0
+BSJS.US,D,20241008,000000,21.99,22.08,21.95,22,85657,0
+BSJS.US,D,20241009,000000,22,22.11,21.96,22.03,79085,0
+BSJS.US,D,20241010,000000,21.98,22.0701,21.97,22,115235,0
+BSJS.US,D,20241011,000000,22.07,22.09,21.99,22.04,97411,0
+BSJS.US,D,20241014,000000,22.05,22.1099,22,22.05,74615,0
+BSJS.US,D,20241015,000000,22.07,22.13,21.99,22.06,112320,0
+BSJS.US,D,20241016,000000,22.05,22.15,22.03,22.13,102622,0
+BSJS.US,D,20241017,000000,22.13,22.3744,22.01,22.09,53061,0
+BSJS.US,D,20241018,000000,22.1,22.17,22.08,22.16,72397,0
+BSJS.US,D,20241021,000000,22.04,22.04,21.87,21.93,44947,0
+BSJS.US,D,20241022,000000,21.96,21.96,21.85,21.85,78703,0
+BSJS.US,D,20241023,000000,21.89,21.896,21.8001,21.87,43337,0
+BSJS.US,D,20241024,000000,21.95,21.98,21.86,21.91,51449,0
+BSJS.US,D,20241025,000000,22,22.02,21.82,21.87,59419,0
+BSJS.US,D,20241028,000000,21.94,22.0287,21.86,21.95,85902,0
+BSJS.US,D,20241029,000000,21.96,21.97,21.86,21.93,84015,0
+BSJS.US,D,20241030,000000,22.03,22.0495,21.8901,21.95,101474,0
+BSJS.US,D,20241031,000000,21.95,21.98,21.8,21.9,278542,0
+BSJS.US,D,20241101,000000,21.98,21.98,21.73,21.75,170770,0
+BSJS.US,D,20241104,000000,21.89,21.9542,21.8427,21.94,69265,0
+BSJS.US,D,20241105,000000,21.97,22.01,21.88,22.01,60876,0
+BSJS.US,D,20241106,000000,22.12,22.12,21.9501,22.01,89390,0
+BSJS.US,D,20241107,000000,22.02,22.1281,21.96,22.07,101741,0
+BSJS.US,D,20241108,000000,22.14,22.18,22.06,22.15,97359,0
+BSJS.US,D,20241111,000000,22.23,22.32,21.965,22.14,133513,0
+BSJS.US,D,20241112,000000,22.03,22.1433,22.01,22.04,47179,0
+BSJS.US,D,20241113,000000,22.11,22.13,22.0249,22.07,52714,0
+BSJS.US,D,20241114,000000,22.04,22.0994,21.99,22.03,48545,0
+BSJS.US,D,20241115,000000,22.03,22.05,21.94,22.05,59353,0
+BSJS.US,D,20241118,000000,21.8,21.9499,21.8,21.94,24673,0
+BSJS.US,D,20241119,000000,21.98,22.019,21.85,21.94,92242,0
+BSJS.US,D,20241120,000000,22.02,22.02,21.88,21.98,50210,0
+BSJS.US,D,20241121,000000,22.02,22.04,21.9,21.96,52084,0
+BSJS.US,D,20241122,000000,21.98,21.9989,21.88,21.97,89020,0
+BSJS.US,D,20241125,000000,22.08,22.08,21.9401,22.01,109136,0
+BSJS.US,D,20241126,000000,22.1,22.1,21.89,21.94,87007,0
+BSJS.US,D,20241127,000000,21.99,22.06,21.93,22.05,65619,0
+BSJS.US,D,20241129,000000,22.05,22.1389,21.9949,22.08,12728,0
+BSJS.US,D,20241202,000000,22.1,22.16,21.97,22.01,232451,0
+BSJS.US,D,20241203,000000,22,22.123,22,22.08,68806,0
+BSJS.US,D,20241204,000000,22.08,22.15,22.0032,22.13,67593,0
+BSJS.US,D,20241205,000000,22.13,22.1391,22.001,22.04,86000,0
+BSJS.US,D,20241206,000000,22.08,22.18,22.03,22.13,172586,0
+BSJS.US,D,20241209,000000,22.19,22.19,22,22.08,63634,0
+BSJS.US,D,20241210,000000,22.08,22.1301,22.01,22.06,73630,0
+BSJS.US,D,20241211,000000,22.15,22.1515,21.95,22.03,141696,0
+BSJS.US,D,20241212,000000,22.1,22.1,21.96,22.03,75582,0
+BSJS.US,D,20241213,000000,22.07,22.07,21.9281,21.95,52246,0
+BSJS.US,D,20241216,000000,22.04,22.04,21.96,21.99,128429,0
+BSJS.US,D,20241217,000000,22,22,21.95,21.95,110154,0
+BSJS.US,D,20241218,000000,22.02,22.04,21.74,21.81,153798,0
+BSJS.US,D,20241219,000000,21.75,21.94,21.7,21.77,169546,0
+BSJS.US,D,20241220,000000,21.77,21.92,21.75,21.86,256647,0
+BSJS.US,D,20241223,000000,21.7,21.7699,21.66,21.74,203738,0
+BSJS.US,D,20241224,000000,21.61,21.8,21.61,21.8,115934,0
+BSJS.US,D,20241226,000000,21.79,21.85,21.7021,21.84,125575,0
+BSJS.US,D,20241227,000000,21.84,21.85,21.73,21.8,85753,0
+BSJS.US,D,20241230,000000,21.77,21.86,21.71,21.82,108049,0
+BSJS.US,D,20241231,000000,21.75,21.8,21.68,21.68,87970,0
+BSJS.US,D,20250102,000000,21.78,21.9012,21.77,21.84,121552,0
+BSJS.US,D,20250103,000000,21.81,21.9182,21.76,21.76,155269,0
+BSJS.US,D,20250106,000000,21.84,21.969,21.82,21.91,123794,0
+BSJS.US,D,20250107,000000,21.89,21.9616,21.77,21.77,173592,0
+BSJS.US,D,20250108,000000,21.86,21.8999,21.79,21.89,146610,0
+BSJS.US,D,20250110,000000,21.9,21.9,21.73,21.8,364896,0
+BSJS.US,D,20250113,000000,21.8,21.83,21.7084,21.74,112927,0
+BSJS.US,D,20250114,000000,21.86,21.87,21.76,21.81,89571,0
+BSJS.US,D,20250115,000000,22,22.0099,21.8636,21.98,100683,0
+BSJS.US,D,20250116,000000,22.02,22.02,21.91,21.98,262730,0
+BSJS.US,D,20250117,000000,22.05,22.0599,21.98,22.04,83775,0
+BSJS.US,D,20250121,000000,22.02,22.02,21.89,21.96,320134,0
+BSJS.US,D,20250122,000000,21.98,21.9888,21.8,21.81,238059,0
+BSJS.US,D,20250123,000000,21.89,21.97,21.82,21.93,119601,0
+BSJS.US,D,20250124,000000,21.99,21.9999,21.93,21.98,117732,0
+BSJS.US,D,20250127,000000,22.01,22.042,21.95,21.99,94974,0
+BSJS.US,D,20250128,000000,22.04,22.04,21.9101,21.99,90366,0
+BSJS.US,D,20250129,000000,21.99,22.06,21.92,21.97,138246,0
+BSJS.US,D,20250130,000000,21.95,22.08,21.95,21.97,105758,0
+BSJS.US,D,20250131,000000,21.92,22.0598,21.92,21.98,62332,0
+BSJS.US,D,20250203,000000,21.96,22,21.9,21.94,117869,0
+BSJS.US,D,20250204,000000,21.91,22,21.91,21.94,118970,0
+BSJS.US,D,20250205,000000,21.99,22.0416,21.95,22.02,78176,0
+BSJS.US,D,20250206,000000,22.08,22.08,21.96,22,59808,0
+BSJS.US,D,20250207,000000,21.98,22.0199,21.93,21.95,91342,0
+BSJS.US,D,20250210,000000,21.94,22.03,21.94,21.98,107263,0
+BSJS.US,D,20250211,000000,22.03,22.03,21.97,22.01,88259,0
+BSJS.US,D,20250212,000000,22.01,22.01,21.91,21.93,53287,0
+BSJS.US,D,20250213,000000,22,22.0599,21.97,22.04,193405,0
+BSJS.US,D,20250214,000000,22.05,22.07,22.0201,22.06,84834,0
+BSJS.US,D,20250218,000000,22.1,22.1,21.96,22,98447,0
+BSJS.US,D,20250219,000000,21.98,22.059,21.97,22.03,92433,0
+BSJS.US,D,20250220,000000,22.01,22.05,21.9801,22.04,87986,0
+BSJS.US,D,20250221,000000,22.03,22.0999,22.01,22.08,87257,0
+BSJS.US,D,20250224,000000,21.97,21.98,21.8629,21.97,182471,0
+BSJS.US,D,20250225,000000,22.02,22.03,21.93,22,147314,0
+BSJS.US,D,20250226,000000,22.05,22.05,21.97,22.01,79917,0
+BSJS.US,D,20250227,000000,22.08,22.08,21.92,21.97,156126,0
+BSJS.US,D,20250228,000000,22.01,22.0599,21.95,22.01,57463,0
+BSJS.US,D,20250303,000000,22.01,22.07,21.94,21.99,302881,0
+BSJS.US,D,20250304,000000,21.98,22.02,21.92,22.02,186005,0
+BSJS.US,D,20250305,000000,22.06,22.06,21.93,21.98,269405,0
+BSJS.US,D,20250306,000000,21.9,21.9895,21.87,21.98,127673,0
+BSJS.US,D,20250307,000000,21.93,22.02,21.88,21.93,93200,0
+BSJS.US,D,20250310,000000,22,22,21.82,21.88,88583,0
+BSJS.US,D,20250311,000000,21.91,21.93,21.74,21.81,140247,0
+BSJS.US,D,20250312,000000,21.88,21.89,21.78,21.79,106209,0
+BSJS.US,D,20250313,000000,21.8,21.8035,21.69,21.72,72082,0
+BSJS.US,D,20250314,000000,21.72,21.86,21.65,21.82,146656,0
+BSJS.US,D,20250317,000000,21.74,21.86,21.74,21.84,72321,0
+BSJS.US,D,20250318,000000,21.85,21.88,21.8,21.8,43423,0
+BSJS.US,D,20250319,000000,21.85,21.9381,21.82,21.85,127420,0
+BSJS.US,D,20250320,000000,21.91,21.95,21.85,21.85,105405,0
+BSJS.US,D,20250321,000000,21.91,21.93,21.82,21.84,62680,0
+BSJS.US,D,20250324,000000,21.86,21.86,21.76,21.8,69981,0
+BSJS.US,D,20250325,000000,21.82,21.8764,21.7601,21.81,308379,0
+BSJS.US,D,20250326,000000,21.83,21.8392,21.68,21.72,60776,0
+BSJS.US,D,20250327,000000,21.67,21.78,21.65,21.68,73775,0
+BSJS.US,D,20250328,000000,21.72,21.72,21.59,21.66,37933,0
+BSJS.US,D,20250331,000000,21.63,21.669,21.55,21.64,100304,0
+BSJS.US,D,20250401,000000,21.65,21.71,21.6001,21.68,111111,0
+BSJS.US,D,20250402,000000,21.69,21.73,21.65,21.72,58431,0
+BSJS.US,D,20250403,000000,21.41,21.6882,21.41,21.54,78619,0
+BSJS.US,D,20250404,000000,21.1,21.51,21.1,21.34,117512,0
+BSJS.US,D,20250407,000000,20.81,21.3,20.74,21.03,364620,0
+BSJS.US,D,20250408,000000,21.19,21.4,20.9,20.93,245405,0
+BSJS.US,D,20250409,000000,20.82,21.67,20.65,21.58,137830,0
+BSJS.US,D,20250410,000000,21.27,21.4958,21.0628,21.16,60886,0
+BSJS.US,D,20250411,000000,21.01,21.47,21.01,21.19,206845,0
+BSJS.US,D,20250414,000000,21.3,21.4824,21.2361,21.3,50045,0
+BSJS.US,D,20250415,000000,21.45,21.4858,21.3,21.37,94487,0
+BSJS.US,D,20250416,000000,21.39,21.49,21.2947,21.37,55770,0
+BSJS.US,D,20250417,000000,21.44,21.4955,21.3418,21.42,56128,0
+BSJS.US,D,20250421,000000,21.42,21.42,21.0943,21.29,84556,0
+BSJS.US,D,20250422,000000,21.2,21.4281,21.2,21.38,39582,0
+BSJS.US,D,20250423,000000,21.43,21.6737,21.4,21.48,45090,0
+BSJS.US,D,20250424,000000,21.52,21.6599,21.4624,21.63,34293,0
+BSJS.US,D,20250425,000000,21.7,21.7,21.52,21.66,47241,0
+BSJS.US,D,20250428,000000,21.7,21.73,21.53,21.66,33782,0
+BSJS.US,D,20250429,000000,21.7293,21.7485,21.5823,21.6756,50872,0
+BSJS.US,D,20250430,000000,21.69,21.7,21.5513,21.65,23349,0
+BSJS.US,D,20250501,000000,21.67,21.7,21.57,21.57,73907,0
+BSJS.US,D,20250502,000000,21.63,21.7866,21.5768,21.71,53301,0
+BSJS.US,D,20250505,000000,21.71,21.76,21.62,21.71,26499,0
+BSJS.US,D,20250506,000000,21.74,21.74,21.6,21.61,63890,0
+BSJS.US,D,20250507,000000,21.72,21.86,21.6,21.62,51070,0
+BSJS.US,D,20250508,000000,21.75,21.75,21.62,21.65,153460,0
+BSJS.US,D,20250509,000000,21.61,21.73,21.61,21.69,34549,0
+BSJS.US,D,20250512,000000,21.73,21.8593,21.73,21.83,84144,0
+BSJS.US,D,20250513,000000,21.82,21.91,21.8,21.83,75983,0
+BSJS.US,D,20250514,000000,21.9,21.91,21.77,21.81,55016,0
+BSJS.US,D,20250515,000000,21.81,21.9018,21.7703,21.875,38479,0
+BSJS.US,D,20250516,000000,21.89,21.93,21.86,21.86,31285,0
+BSJS.US,D,20250519,000000,21.75,21.8,21.6783,21.75,88342,0
+BSJS.US,D,20250520,000000,21.81,21.81,21.7109,21.74,39847,0
+BSJS.US,D,20250521,000000,21.69,21.7698,21.6,21.6,35475,0
+BSJS.US,D,20250522,000000,21.66,21.7339,21.62,21.69,70932,0
+BSJS.US,D,20250523,000000,21.71,21.77,21.59,21.73,53340,0
+BSJS.US,D,20250527,000000,21.72,21.83,21.67,21.79,59662,0
+BSJS.US,D,20250528,000000,21.81,21.83,21.7571,21.77,65789,0
+BSJS.US,D,20250529,000000,21.83,21.8587,21.74,21.8083,49556,0
+BSJS.US,D,20250530,000000,21.84,21.8896,21.75,21.77,81040,0
+BSJS.US,D,20250602,000000,21.82,21.83,21.7617,21.79,66889,0
+BSJS.US,D,20250603,000000,21.85,21.9138,21.7835,21.81,45010,0
+BSJS.US,D,20250604,000000,21.86,21.9035,21.83,21.88,36793,0
+BSJS.US,D,20250605,000000,21.86,21.93,21.8339,21.85,47096,0
+BSJS.US,D,20250606,000000,21.85,21.89,21.801,21.86,72498,0
+BSJS.US,D,20250609,000000,21.82,21.92,21.82,21.86,41753,0
+BSJS.US,D,20250610,000000,21.89,21.93,21.8626,21.89,38878,0
+BSJS.US,D,20250611,000000,21.93,21.9793,21.86,21.93,43301,0
+BSJS.US,D,20250612,000000,21.92,21.94,21.868,21.9051,37350,0
+BSJS.US,D,20250613,000000,21.91,21.9499,21.8194,21.87,45046,0
+BSJS.US,D,20250616,000000,21.89,21.9545,21.885,21.94,53139,0
+BSJS.US,D,20250617,000000,21.89,21.952,21.79,21.875,83809,0
+BSJS.US,D,20250618,000000,21.83,21.98,21.81,21.89,72366,0
+BSJS.US,D,20250620,000000,21.92,21.9967,21.8775,21.95,68304,0
+BSJS.US,D,20250623,000000,21.88,21.9273,21.83,21.9,84772,0
+BSJS.US,D,20250624,000000,21.87,21.9699,21.84,21.91,132410,0
+BSJS.US,D,20250625,000000,21.85,21.98,21.85,21.94,85532,0
+BSJS.US,D,20250626,000000,22,22,21.91,21.98,98095,0
+BSJS.US,D,20250627,000000,22,22.0199,21.91,21.96,97466,0
+BSJS.US,D,20250630,000000,21.97,22.05,21.97,22.05,54259,0
+BSJS.US,D,20250701,000000,22.04,22.05,21.94,21.985,62619,0
+BSJS.US,D,20250702,000000,21.96,22.039,21.96,22.02,60414,0
+BSJS.US,D,20250703,000000,22.04,22.08,22.01,22.05,62066,0
+BSJS.US,D,20250707,000000,21.99,22.08,21.97,21.97,150300,0
+BSJS.US,D,20250708,000000,22.02,22.02,21.94,21.97,136505,0
+BSJS.US,D,20250709,000000,22.06,22.06,21.9569,22.01,107354,0
+BSJS.US,D,20250710,000000,22.09,22.09,21.98,22.02,81668,0
+BSJS.US,D,20250711,000000,22.02,22.02,21.92,21.99,305891,0
+BSJS.US,D,20250714,000000,21.98,22.0399,21.94,21.99,51167,0
+BSJS.US,D,20250715,000000,22.04,22.04,21.9,21.96,100109,0
+BSJS.US,D,20250716,000000,21.97,22.0251,21.9013,21.9832,170709,0
+BSJS.US,D,20250717,000000,22,22.03,21.97,21.9933,90980,0
+BSJS.US,D,20250718,000000,22.02,22.03,21.98,22.01,66447,0
+BSJS.US,D,20250721,000000,21.99,22,21.87,21.885,163104,0
+BSJS.US,D,20250722,000000,21.89,21.9799,21.87,21.95,90083,0
+BSJS.US,D,20250723,000000,22.01,22.01,21.9,21.96,72079,0
+BSJS.US,D,20250724,000000,21.99,21.9999,21.88,21.96,87805,0
+BSJS.US,D,20250725,000000,21.96,21.993,21.91,21.9691,104696,0
+BSJS.US,D,20250728,000000,21.93,22.0099,21.89,21.93,116529,0
+BSJS.US,D,20250729,000000,21.95,22,21.93,21.9666,47314,0
+BSJS.US,D,20250730,000000,21.93,21.9998,21.9,21.9356,66491,0
+BSJS.US,D,20250731,000000,21.95,22.0299,21.9163,21.9401,88740,0
+BSJS.US,D,20250801,000000,22.01,22.01,21.91,21.965,93577,0
+BSJS.US,D,20250804,000000,21.98,22.07,21.97,22.0197,77515,0
+BSJS.US,D,20250805,000000,22.07,22.07,21.971,22.003,59935,0
+BSJS.US,D,20250806,000000,22.04,22.04,22,22.04,35366,0
+BSJS.US,D,20250807,000000,22.04,22.12,21.9902,22.0105,38685,0
+BSJS.US,D,20250808,000000,22.1,22.1,22.01,22.04,117638,0
+BSJS.US,D,20250811,000000,22.11,22.13,22.03,22.07,113154,0
+BSJS.US,D,20250812,000000,22.07,22.1241,22.05,22.1001,59730,0
+BSJS.US,D,20250813,000000,22.2,22.21,22.1,22.19,148525,0
+BSJS.US,D,20250814,000000,22.1,22.18,22.07,22.0949,62907,0
+BSJS.US,D,20250815,000000,22.1,22.1599,22.05,22.1028,77221,0
+BSJS.US,D,20250818,000000,22.05,22.0572,21.94,21.99,72178,0
+BSJS.US,D,20250819,000000,22.08,22.08,21.93,21.93,75305,0
+BSJS.US,D,20250820,000000,21.99,22.05,21.93,21.93,111141,0
+BSJS.US,D,20250821,000000,21.97,22.03,21.91,21.92,118487,0
+BSJS.US,D,20250822,000000,21.98,22.1,21.97,22.06,67569,0
+BSJS.US,D,20250825,000000,22.08,22.1199,22.0301,22.04,107472,0
+BSJS.US,D,20250826,000000,22.11,22.11,22.01,22.08,168893,0
+BSJS.US,D,20250827,000000,22.05,22.1199,22.04,22.1,78349,0
+BSJS.US,D,20250828,000000,22.05,22.1099,22.05,22.09,107267,0
+BSJS.US,D,20250829,000000,22.05,22.12,22.01,22.05,80051,0
+BSJS.US,D,20250902,000000,21.98,22.0496,21.9707,22.0301,92588,0
+BSJS.US,D,20250903,000000,22.04,22.1,22.04,22.08,80141,0
+BSJS.US,D,20250904,000000,22.08,22.12,22.08,22.1,58366,0
+BSJS.US,D,20250905,000000,22.13,22.17,22.12,22.17,116584,0
+BSJS.US,D,20250908,000000,22.2,22.2154,22.12,22.1447,106569,0
+BSJS.US,D,20250909,000000,22.1999,22.1999,22.12,22.14,89336,0
+BSJS.US,D,20250910,000000,22.18,22.19,22.14,22.16,375389,0
+BSJS.US,D,20250911,000000,22.24,22.24,22.16,22.17,275828,0
+BSJS.US,D,20250912,000000,22.19,22.2146,22.14,22.1663,146053,0
+BSJS.US,D,20250915,000000,22.17,22.21,22.1601,22.2,213348,0
+BSJS.US,D,20250916,000000,22.19,22.21,22.16,22.1795,161368,0
+BSJS.US,D,20250917,000000,22.215,22.215,22.14,22.15,127809,0
+BSJS.US,D,20250918,000000,22.21,22.21,22.1703,22.1861,301069,0
+BSJS.US,D,20250919,000000,22.19,22.205,22.16,22.1904,128984,0
+BSJS.US,D,20250922,000000,22.1,22.1,22.0594,22.0853,122962,0
+BSJS.US,D,20250923,000000,22.0988,22.105,22.06,22.075,163064,0
+BSJS.US,D,20250924,000000,22.09,22.09,22.05,22.07,111246,0
+BSJS.US,D,20250925,000000,22.06,22.06,22.01,22.0154,189425,0
+BSJS.US,D,20250926,000000,22.06,22.08,22.01,22.055,459462,0
+BSJS.US,D,20250929,000000,22.07,22.1,22.0601,22.075,455079,0
+BSJS.US,D,20250930,000000,22.09,22.095,22.0615,22.08,80529,0
+BSJS.US,D,20251001,000000,22.07,22.11,22.06,22.0909,110876,0
+BSJS.US,D,20251002,000000,22.11,22.11,22.09,22.095,82540,0
+BSJS.US,D,20251003,000000,22.11,22.11,22.0744,22.075,75354,0
+BSJS.US,D,20251006,000000,22.07,22.0933,22.06,22.075,70644,0
+BSJS.US,D,20251007,000000,22.1,22.1,22.06,22.075,67304,0
+BSJS.US,D,20251008,000000,22.08,22.09,22.05,22.055,83343,0
+BSJS.US,D,20251009,000000,22.09,22.09,21.9867,22,135929,0
+BSJS.US,D,20251010,000000,22.02,22.03,21.9,21.9104,52751,0
+BSJS.US,D,20251013,000000,22.01,22.01,21.8901,21.98,51325,0
+BSJS.US,D,20251014,000000,21.96,22.04,21.91,22.03,131923,0
+BSJS.US,D,20251015,000000,22.03,22.09,22.03,22.08,61284,0
+BSJS.US,D,20251016,000000,22.08,22.0899,22.03,22.0301,61710,0
+BSJS.US,D,20251017,000000,22.04,22.06,22.035,22.06,84469,0
+BSJS.US,D,20251020,000000,21.94,22,21.94,21.9902,98869,0
+BSJS.US,D,20251021,000000,22,22,21.96,21.98,71465,0
+BSJS.US,D,20251022,000000,21.99,21.99,21.94,21.96,130905,0
+BSJS.US,D,20251023,000000,22.03,22.03,21.961,21.99,73426,0
+BSJS.US,D,20251024,000000,22.01,22.0299,21.98,22.005,79077,0
+BSJS.US,D,20251027,000000,22.1,22.1,22.009401,22.025,261056,0
+BSJS.US,D,20251028,000000,22.03,22.03,21.99,22.02,87563,0
+BSJS.US,D,20251029,000000,22.08,22.08,21.97,21.975,104288,0
+BSJS.US,D,20251030,000000,21.97,21.97,21.95,21.96,79594,0
+BSJS.US,D,20251031,000000,21.96,21.98,21.94,21.9575,135331,0
+BSJS.US,D,20251103,000000,22,22,21.9,21.91,140248,0
+BSJS.US,D,20251104,000000,21.91,21.9294,21.89,21.905,166347,0
+BSJS.US,D,20251105,000000,21.91,21.93,21.87,21.93,70341,0
+BSJS.US,D,20251106,000000,21.93,21.95,21.9002,21.93,81794,0
+BSJS.US,D,20251107,000000,21.94,21.94,21.9,21.94,83371,0
+BSJS.US,D,20251110,000000,21.99,22,21.95,21.985,62135,0
+BSJS.US,D,20251111,000000,22.04,22.04,21.9792,22.015,60184,0
+BSJS.US,D,20251112,000000,21.99,22.02,21.9744,21.99,77259,0
+BSJS.US,D,20251113,000000,21.96,21.97,21.9216,21.925,59985,0
+BSJS.US,D,20251114,000000,21.92,21.97,21.91,21.9478,101392,0
+BSJS.US,D,20251117,000000,21.94,21.95,21.9,21.9156,113771,0
+BSJS.US,D,20251118,000000,21.935,21.94,21.87,21.93,140809,0
+BSJS.US,D,20251119,000000,21.98,21.98,21.925,21.95,81804,0
+BSJS.US,D,20251120,000000,21.98,21.9975,21.93,21.94,77615,0
+BSJS.US,D,20251121,000000,21.94,21.97,21.94,21.96,111660,0
+BSJS.US,D,20251124,000000,21.93,21.9525,21.8801,21.915,213130,0
+BSJS.US,D,20251125,000000,21.93,22,21.89,21.99,257465,0
+BSJS.US,D,20251126,000000,22,22.004173,21.9498,21.98,101335,0
+BSJS.US,D,20251128,000000,22,22.01,21.95,22.01,59827,0
+BSJS.US,D,20251201,000000,21.95,21.9909,21.9385,21.9551,108163,0
+BSJS.US,D,20251202,000000,21.96,21.97,21.95,21.965,133480,0
+BSJS.US,D,20251203,000000,21.98,22.02,21.96,22.02,556053,0
+BSJS.US,D,20251204,000000,22.02,22.02,21.97,22,380502,0
+BSJS.US,D,20251205,000000,22.01,22.02,21.976432,22.005,618482,0
+BSJS.US,D,20251208,000000,22.06,22.06,21.97,21.99,165107,0
+BSJS.US,D,20251209,000000,21.99,22,21.9649,21.98,268098,0
+BSJS.US,D,20251210,000000,21.98,22.02,21.95,22.02,96652,0
+BSJS.US,D,20251211,000000,22.01,22.065,21.9938,22.04,116334,0
+BSJS.US,D,20251212,000000,22.01,22.0259,21.9801,22.01,85521,0
+BSJS.US,D,20251215,000000,22.04,22.04,22.016,22.04,138809,0
+BSJS.US,D,20251216,000000,22.08,22.08,22.0134,22.04,95268,0
+BSJS.US,D,20251217,000000,22,22.05,22,22.02,75143,0
+BSJS.US,D,20251218,000000,22.07,22.07,22.02,22.07,251861,0
+BSJS.US,D,20251219,000000,22.08,22.09,22.03,22.07,169868,0
+BSJS.US,D,20251222,000000,22,22,21.95,21.97,235723,0
+BSJS.US,D,20251223,000000,21.93,22,21.93,21.98,277198,0
+BSJS.US,D,20251224,000000,21.98,22.03,21.97,22,112304,0
+BSJS.US,D,20251226,000000,22.04,22.0699,21.98,21.99,155631,0
+BSJS.US,D,20251229,000000,21.97,22.03,21.93,22,206784,0
+BSJS.US,D,20251230,000000,22,22.0238,21.98,22.01,171127,0
+BSJS.US,D,20251231,000000,22,22.0199,21.97,22,119346,0
+BSJS.US,D,20260102,000000,22,22.0025,21.97,22,193128,0
+BSJS.US,D,20260105,000000,22.02,22.055,21.98,22.05,290944,0
+BSJS.US,D,20260106,000000,21.99,22.0499,21.99,22.04,590082,0
+BSJS.US,D,20260107,000000,22.07,22.07,22.02,22.04,157679,0
+BSJS.US,D,20260108,000000,22.05,22.06,22,22.06,161716,0
+BSJS.US,D,20260109,000000,22.05,22.08,22.04,22.06,162065,0
+BSJS.US,D,20260112,000000,22.01,22.0798,22.01,22.07,150616,0
+BSJS.US,D,20260113,000000,22.08,22.0877,22.06,22.07,116803,0
+BSJS.US,D,20260114,000000,22.1,22.1,22.0501,22.08,122641,0
+BSJS.US,D,20260115,000000,22.1,22.11,22.07,22.08,256372,0
+BSJS.US,D,20260116,000000,22.1,22.1,22.0801,22.1,120156,0
+BSJS.US,D,20260120,000000,21.95,21.97,21.94,21.96,385075,0
+BSJS.US,D,20260121,000000,21.96,22.02,21.96,22,295024,0
+BSJS.US,D,20260122,000000,22.03,22.03,21.98,22.01,152777,0
+BSJS.US,D,20260123,000000,22.01,22.01,21.97,21.98,105365,0
+BSJS.US,D,20260126,000000,21.98,22.01,21.98,21.99,183558,0
+BSJS.US,D,20260127,000000,22.01,22.01,21.984017,22.01,157249,0
+BSJS.US,D,20260128,000000,21.98,22.01,21.97,21.98,119120,0
+BSJS.US,D,20260129,000000,22.01,22.01,21.95,21.99,93473,0
+BSJS.US,D,20260130,000000,22.01,22.01,21.95,22,76555,0
+BSJS.US,D,20260202,000000,22,22.02,21.9601,22.02,133133,0
+BSJS.US,D,20260203,000000,22.02,22.07,21.96,22.01,219729,0
+BSJS.US,D,20260204,000000,21.92,22,21.92,21.99,299002,0
+BSJS.US,D,20260205,000000,22,22,21.95,21.975,102416,0
+BSJS.US,D,20260206,000000,21.98,22.02,21.98,22.015,98635,0
+BSJS.US,D,20260209,000000,22.02,22.05,22.01,22.05,283653,0
+BSJS.US,D,20260210,000000,22.06,22.07,22.02,22.045,109459,0
+BSJS.US,D,20260211,000000,22.06,22.06,22.02,22.025,109778,0
+BSJS.US,D,20260212,000000,22.03,22.049,22,22.015,128782,0
+BSJS.US,D,20260213,000000,22.03,22.0598,22.0234,22.035,83237,0
+BSJS.US,D,20260217,000000,22.03,22.04,22.005,22.02,153165,0
+BSJS.US,D,20260218,000000,22.04,22.06,22.0346,22.05,218044,0

daily/us/nasdaq etfs/bsjt.us.txt

@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJT.US,D,20210916,000000,24.5997,24.6106,24.5769,24.6106,578.78298180854,0
+BSJT.US,D,20210917,000000,24.6205,24.6205,24.5759,24.5759,8234.2737656252,0
+BSJT.US,D,20210920,000000,24.4928,24.4928,24.4532,24.4878,1861.6004109479,0
+BSJT.US,D,20210921,000000,24.5017,24.5314,24.5017,24.5265,1425.2404665477,0
+BSJT.US,D,20210922,000000,24.6007,24.6205,24.5661,24.5661,4646.4253338906,0
+BSJT.US,D,20210927,000000,24.5116,24.5314,24.4829,24.5017,5044.4017646629,0
+BSJT.US,D,20210928,000000,24.4433,24.4433,24.3581,24.3631,9917.0878104647,0
+BSJT.US,D,20210929,000000,24.4532,24.4632,24.4146,24.4146,601.0050160141,0
+BSJT.US,D,20211001,000000,24.3948,24.473,24.3948,24.4482,881.81072097532,0
+BSJT.US,D,20211004,000000,24.3849,24.3849,24.3551,24.3551,1028.2741282393,0
+BSJT.US,D,20211005,000000,24.3354,24.3354,24.3354,24.3354,106.05970870837,0
+BSJT.US,D,20211006,000000,24.2661,24.2958,24.2176,24.2958,480.80401281128,0
+BSJT.US,D,20211007,000000,24.3354,24.3354,24.3354,24.3354,102.01933885281,0
+BSJT.US,D,20211008,000000,24.2562,24.2562,24.2364,24.2364,390.90578352514,0
+BSJT.US,D,20211011,000000,24.2562,24.2562,24.2077,24.2077,488.8847525224,0
+BSJT.US,D,20211012,000000,24.179,24.179,24.174,24.174,232.32126669453,0
+BSJT.US,D,20211013,000000,24.179,24.2364,24.179,24.2364,102.01933885281,0
+BSJT.US,D,20211018,000000,24.2265,24.2512,24.2166,24.2512,749.48860820582,0
+BSJT.US,D,20211019,000000,24.2661,24.3057,24.2661,24.281,8405.9894844863,0
+BSJT.US,D,20211020,000000,24.2849,24.2958,24.276,24.281,2309.0713724508,0
+BSJT.US,D,20211021,000000,24.1978,24.2265,24.1978,24.2027,3105.0242339956,0
+BSJT.US,D,20211025,000000,24.179,24.1889,24.179,24.1889,682.82250558913,0
+BSJT.US,D,20211027,000000,24.2176,24.2274,24.178,24.178,2161.597872723,0
+BSJT.US,D,20211029,000000,24.179,24.1839,24.1711,24.1839,484.84438266684,0
+BSJT.US,D,20211101,000000,24.177,24.179,24.1493,24.1493,2958.5608267316,0
+BSJT.US,D,20211103,000000,24.179,24.2562,24.179,24.2274,3177.7508913956,0
+BSJT.US,D,20211104,000000,24.3453,24.3453,24.3107,24.3305,1515.1386958339,0
+BSJT.US,D,20211110,000000,24.3453,24.3453,24.271,24.271,632.31788239467,0
+BSJT.US,D,20211112,000000,24.2512,24.2512,24.2414,24.2414,101.00924638893,0
+BSJT.US,D,20211115,000000,24.2364,24.2364,24.2126,24.2126,2266.6474889675,0
+BSJT.US,D,20211117,000000,24.1978,24.2077,24.1839,24.1839,904.03275518088,0
+BSJT.US,D,20211118,000000,24.174,24.179,24.1691,24.1691,306.05801655844,0
+BSJT.US,D,20211119,000000,24.1493,24.1493,24.0948,24.0948,46464.253338906,0
+BSJT.US,D,20211122,000000,24.1493,24.1493,24.0058,24.0058,6247.421889155,0
+BSJT.US,D,20211123,000000,23.9562,23.9562,23.9423,23.9423,152.52396204728,0
+BSJT.US,D,20211124,000000,23.9127,23.9325,23.9027,23.9325,382.82504381403,0
+BSJT.US,D,20211126,000000,23.8334,23.8334,23.7394,23.7394,63396.433311081,0
+BSJT.US,D,20211129,000000,23.8859,23.9177,23.8859,23.9177,173.73590378895,0
+BSJT.US,D,20211130,000000,23.774,23.789,23.774,23.789,102.01933885281,0
+BSJT.US,D,20211201,000000,23.9513,23.9513,23.8038,23.8038,25283.624463612,0
+BSJT.US,D,20211203,000000,23.9711,23.981,23.9612,23.976,861.60887169753,0
+BSJT.US,D,20211206,000000,24.0701,24.0849,24.0701,24.0849,272.7249652501,0
+BSJT.US,D,20211207,000000,24.2374,24.2472,24.2374,24.2472,162.62488668617,0
+BSJT.US,D,20211208,000000,24.2472,24.3166,24.2472,24.27,2379.7778449231,0
+BSJT.US,D,20211209,000000,24.179,24.179,24.179,24.179,203.02858524174,0
+BSJT.US,D,20211210,000000,24.179,24.2077,24.179,24.2027,6335.2999335134,0
+BSJT.US,D,20211213,000000,24.2176,24.2274,24.2008,24.2008,737.36749863915,0
+BSJT.US,D,20211214,000000,24.1591,24.1591,24.1195,24.1543,230.30108176675,0
+BSJT.US,D,20211216,000000,24.2472,24.2472,24.1928,24.1928,293.93690699177,0
+BSJT.US,D,20211217,000000,24.1691,24.2027,24.1691,24.2027,399.99661570014,0
+BSJT.US,D,20211220,000000,24.0602,24.0849,24.0354,24.0849,1158.576056081,0
+BSJT.US,D,20211221,000000,24.1493,24.2176,24.1245,24.1601,1525.2396204728,0
+BSJT.US,D,20211222,000000,24.2274,24.2532,24.1978,24.2532,3342.3959630095,0
+BSJT.US,D,20211223,000000,24.3265,24.3859,24.3265,24.3513,23213.945005103,0
+BSJT.US,D,20211227,000000,24.376,24.4057,24.3513,24.3701,10506.981809376,0
+BSJT.US,D,20211228,000000,24.3661,24.3661,24.3116,24.3315,2415.1310811592,0
+BSJT.US,D,20211229,000000,24.3057,24.3156,24.2819,24.2819,1140.394391731,0
+BSJT.US,D,20211230,000000,24.3215,24.3364,24.277,24.277,7500.9466368416,0
+BSJT.US,D,20211231,000000,24.3364,24.3463,24.3067,24.3067,2568.6651356704,0
+BSJT.US,D,20220103,000000,24.2968,24.2968,24.2176,24.2572,3024.2168368844,0
+BSJT.US,D,20220104,000000,24.277,24.277,24.1879,24.2226,5122.1788843824,0
+BSJT.US,D,20220105,000000,24.2077,24.2077,24.0068,24.0068,7297.9180515998,0
+BSJT.US,D,20220106,000000,24.0404,24.0404,23.9958,23.9958,654.53991660023,0
+BSJT.US,D,20220107,000000,23.9225,23.9275,23.9225,23.9275,593.93436876688,0
+BSJT.US,D,20220110,000000,23.8136,23.8929,23.8136,23.8929,13778.671299914,0
+BSJT.US,D,20220111,000000,24.0206,24.0206,24.0156,24.0156,351.51217743346,0
+BSJT.US,D,20220112,000000,24.0502,24.0948,24.0502,24.0948,605.04538586966,0
+BSJT.US,D,20220113,000000,24.1295,24.1295,24.0106,24.0106,1141.4044841949,0
+BSJT.US,D,20220118,000000,23.8829,23.8929,23.8582,23.8582,1061.6071795476,0
+BSJT.US,D,20220119,000000,23.8829,23.8829,23.8334,23.8434,631.30778993078,0
+BSJT.US,D,20220120,000000,23.9067,23.9325,23.7444,23.789,4365.6196289293,0
+BSJT.US,D,20220121,000000,23.7384,23.7384,23.7345,23.7345,893.93183054199,0
+BSJT.US,D,20220124,000000,23.4879,23.4879,23.4681,23.4681,673.73167341413,0
+BSJT.US,D,20220125,000000,23.59,23.59,23.5672,23.5672,567.67196470576,0
+BSJT.US,D,20220126,000000,23.6325,23.6325,23.4295,23.4929,1044.4356076615,0
+BSJT.US,D,20220127,000000,23.4879,23.5177,23.2909,23.2909,37270.391732586,0
+BSJT.US,D,20220128,000000,23.2315,23.3424,23.2018,23.3424,4321.1755605182,0
+BSJT.US,D,20220131,000000,23.2959,23.4295,23.2959,23.4295,4979.755846974,0
+BSJT.US,D,20220201,000000,23.4979,23.5177,23.4583,23.4869,1244.4339155116,0
+BSJT.US,D,20220202,000000,23.5077,23.5374,23.4681,23.5177,2663.613827276,0
+BSJT.US,D,20220203,000000,23.39,23.39,23.2909,23.2909,1221.2017888421,0
+BSJT.US,D,20220204,000000,23.1138,23.1236,23.0642,23.1236,33422.949537632,0
+BSJT.US,D,20220208,000000,23.1138,23.1929,23.1138,23.1186,5238.3395177297,0
+BSJT.US,D,20220209,000000,23.2365,23.2613,23.2365,23.2415,1009.0823714254,0
+BSJT.US,D,20220210,000000,23.0642,23.183,22.887,22.9266,44729.924578408,0
+BSJT.US,D,20220211,000000,22.9266,22.9266,22.7583,22.7583,9938.2997522063,0
+BSJT.US,D,20220214,000000,22.7286,22.7583,22.6504,22.7,1845.4389315257,0
+BSJT.US,D,20220215,000000,22.7435,22.7781,22.7187,22.7187,1794.9343083312,0
+BSJT.US,D,20220218,000000,22.7484,22.7731,22.7484,22.7731,268.68459539454,0
+BSJT.US,D,20220222,000000,22.7038,22.7088,22.6355,22.6355,1191.9091073893,0
+BSJT.US,D,20220223,000000,22.6603,22.6692,22.6157,22.6157,1957.5591950174,0
+BSJT.US,D,20220225,000000,22.9148,22.9216,22.9148,22.9216,374.74430410291,0
+BSJT.US,D,20220228,000000,22.984,22.984,22.9365,22.9365,3583.8080618791,0
+BSJT.US,D,20220302,000000,22.887,22.9316,22.887,22.9316,10697.889285051,0
+BSJT.US,D,20220303,000000,22.9266,22.9266,22.8722,22.8722,158.58451683061,0
+BSJT.US,D,20220304,000000,22.8079,22.8276,22.7336,22.7336,10653.44521664,0
+BSJT.US,D,20220307,000000,22.5959,22.6207,22.4534,22.4534,3846.4321024903,0
+BSJT.US,D,20220308,000000,22.5019,22.5415,22.3741,22.4187,1937.3573457396,0
+BSJT.US,D,20220311,000000,22.4336,22.4336,22.2059,22.2554,12990.79917808,0
+BSJT.US,D,20220314,000000,22.1673,22.1673,21.9207,21.9207,16450.3658669,0
+BSJT.US,D,20220315,000000,21.8911,22.0782,21.8911,22.0673,1314.1302955199,0
+BSJT.US,D,20220316,000000,22.1871,22.3297,22.1871,22.3297,5780.7591708382,0
+BSJT.US,D,20220321,000000,22.4732,22.4732,22.3346,22.4138,23857.373904601,0
+BSJT.US,D,20220322,000000,22.4089,22.4534,22.3841,22.4237,7990.8414818279,0
+BSJT.US,D,20220323,000000,22.4534,22.4534,22.4534,22.4534,209.08914002507,0
+BSJT.US,D,20220328,000000,22.3727,22.3741,22.3148,22.3741,308.07820148622,0
+BSJT.US,D,20220404,000000,22.6712,22.7702,22.6712,22.686,3740.3723937819,0
+BSJT.US,D,20220405,000000,22.6316,22.6316,22.4435,22.4435,309.08829395011,0
+BSJT.US,D,20220408,000000,22.0871,22.1069,22.0079,22.0079,1309.0798332005,0
+BSJT.US,D,20220411,000000,21.8594,21.8594,21.7802,21.7802,750.49870066971,0
+BSJT.US,D,20220412,000000,21.9385,22.1267,21.9385,21.9732,411.10763280292,0
+BSJT.US,D,20220413,000000,22.0879,22.1762,22.0879,22.1217,1688.8745996228,0
+BSJT.US,D,20220414,000000,21.998,22.0574,21.9782,21.9782,391.91587598903,0
+BSJT.US,D,20220419,000000,21.8792,21.8891,21.8148,21.8198,557.57104006687,0
+BSJT.US,D,20220420,000000,21.7406,21.9485,21.7406,21.8396,1774.7324590534,0
+BSJT.US,D,20220421,000000,21.998,21.998,21.7207,21.7207,1292.9183537782,0
+BSJT.US,D,20220422,000000,21.7009,21.7009,21.5822,21.5822,811.10424850307,0
+BSJT.US,D,20220425,000000,21.7109,21.7207,21.6812,21.7207,1548.4717471422,0
+BSJT.US,D,20220426,000000,21.6564,21.6564,21.6564,21.6564,81.817489575029,0
+BSJT.US,D,20220427,000000,21.5525,21.691,21.4844,21.4844,584.84353659188,0
+BSJT.US,D,20220428,000000,21.602,21.602,21.602,21.602,54.54499305002,0
+BSJT.US,D,20220429,000000,21.5822,21.5822,21.3742,21.3742,1719.1773735395,0
+BSJT.US,D,20220502,000000,21.3742,21.4139,21.2258,21.2407,12396.864809312,0
+BSJT.US,D,20220503,000000,21.4634,21.4634,21.3842,21.3842,1549.4818396061,0
+BSJT.US,D,20220504,000000,21.3872,21.6218,21.3872,21.5525,7242.3629660859,0
+BSJT.US,D,20220505,000000,21.305,21.305,21.1614,21.1614,949.48691605589,0
+BSJT.US,D,20220506,000000,21.0971,21.1116,21.0872,21.0971,992.92089200313,0
+BSJT.US,D,20220509,000000,20.9364,20.9538,20.8297,20.8297,1758.5709796312,0
+BSJT.US,D,20220510,000000,20.9188,20.9486,20.9018,20.9018,514.13706411963,0
+BSJT.US,D,20220511,000000,20.9338,20.9338,20.8694,20.8694,1215.1412340588,0
+BSJT.US,D,20220512,000000,20.7308,20.7506,20.7308,20.7506,459.59207106961,0
+BSJT.US,D,20220513,000000,20.8297,20.8297,20.7506,20.8001,1459.58361032,0
+BSJT.US,D,20220516,000000,20.8099,20.8099,20.8099,20.8099,2.0201849277785,0
+BSJT.US,D,20220517,000000,20.8891,20.8892,20.7506,20.7704,6569.6413851357,0
+BSJT.US,D,20220518,000000,20.5724,20.5724,20.5724,20.5724,49.494530730573,0
+BSJT.US,D,20220519,000000,20.6169,20.8099,20.6021,20.8099,618.17658790022,0
+BSJT.US,D,20220520,000000,20.6317,20.6763,20.6317,20.6763,280.80570496121,0
+BSJT.US,D,20220523,000000,20.701,20.7308,20.5526,20.6615,7219.1308394165,0
+BSJT.US,D,20220524,000000,20.701,20.701,20.701,20.701,179.79645857229,0
+BSJT.US,D,20220525,000000,21.1268,21.1268,20.9931,20.9931,136.36248262505,0
+BSJT.US,D,20220526,000000,21.3347,21.4931,21.3347,21.4634,2980.7828609372,0
+BSJT.US,D,20220527,000000,21.592,21.7009,21.592,21.6564,27313.910316029,0
+BSJT.US,D,20220531,000000,21.6118,21.6317,21.5179,21.5179,833.32628270863,0
+BSJT.US,D,20220601,000000,21.4931,21.4931,21.4881,21.4881,412.11772526681,0
+BSJT.US,D,20220602,000000,21.5525,21.5525,21.5525,21.5525,3.0302773916678,0
+BSJT.US,D,20220603,000000,21.394,21.394,21.394,21.394,6.0605547833355,0
+BSJT.US,D,20220606,000000,21.3436,21.3436,21.1961,21.2555,5726.2141777882,0
+BSJT.US,D,20220607,000000,21.2159,21.2159,21.2159,21.2159,149.49368465561,0
+BSJT.US,D,20220608,000000,21.0872,21.0872,21.0872,21.0872,66.666102616691,0
+BSJT.US,D,20220609,000000,20.8495,20.9436,20.8495,20.9436,108.07989363615,0
+BSJT.US,D,20220610,000000,20.7406,20.7704,20.4832,20.4882,18975.597026623,0
+BSJT.US,D,20220613,000000,20.0577,20.0577,19.7309,19.8744,67744.881368124,0
+BSJT.US,D,20220614,000000,19.9685,19.9685,19.8002,19.8596,5837.324348816,0
+BSJT.US,D,20220615,000000,20.2804,20.2804,20.2804,20.2804,54.54499305002,0
+BSJT.US,D,20220616,000000,19.9685,19.9784,19.7012,19.82,114382.87061082,0
+BSJT.US,D,20220617,000000,20.0328,20.0328,20.0328,20.0328,9.0908321750032,0
+BSJT.US,D,20220621,000000,20.1193,20.1193,20.0696,20.0696,416.277,0
+BSJT.US,D,20220622,000000,19.995,19.995,19.995,19.995,51.2805,0
+BSJT.US,D,20220623,000000,20.1178,20.1178,20.0597,20.0597,668.6575,0
+BSJT.US,D,20220624,000000,20.2785,20.2785,20.2785,20.2785,4.022,0
+BSJT.US,D,20220627,000000,20.2039,20.2039,20.2039,20.2039,118.649,0
+BSJT.US,D,20220628,000000,20.1492,20.2586,19.8309,19.9596,16743.586,0
+BSJT.US,D,20220629,000000,19.8807,19.8807,19.816,19.816,756.136,0
+BSJT.US,D,20220630,000000,19.8209,19.8707,19.7414,19.816,1600.756,0
+BSJT.US,D,20220701,000000,19.9702,20.0199,19.9602,19.995,29860.3335,0
+BSJT.US,D,20220705,000000,19.8309,19.8906,19.8309,19.8906,1149.2865,0
+BSJT.US,D,20220706,000000,19.9354,19.9354,19.9354,19.9354,8.044,0
+BSJT.US,D,20220707,000000,20.0696,20.2534,20.0696,20.184,368.013,0
+BSJT.US,D,20220708,000000,20.2337,20.2337,20.2337,20.2337,11.0605,0
+BSJT.US,D,20220711,000000,20.1591,20.348,20.1591,20.2188,8113.3795,0
+BSJT.US,D,20220712,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220713,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220714,000000,20.1591,20.2188,19.995,20.2039,7793.6305,0
+BSJT.US,D,20220715,000000,20.4227,20.4227,20.4227,20.4227,28.154,0
+BSJT.US,D,20220718,000000,20.4177,20.4267,20.2834,20.2834,6038.0275,0
+BSJT.US,D,20220719,000000,20.4973,20.4973,20.4823,20.4823,128.704,0
+BSJT.US,D,20220720,000000,20.6962,20.7757,20.5543,20.6315,36570.035,0
+BSJT.US,D,20220721,000000,20.7757,20.8553,20.7181,20.8553,7944.4555,0
+BSJT.US,D,20220722,000000,20.9448,20.9746,20.8105,20.8105,36276.429,0
+BSJT.US,D,20220725,000000,20.8354,20.8354,20.8354,20.8354,246.3475,0
+BSJT.US,D,20220726,000000,20.8454,20.8454,20.7558,20.7558,2362.925,0
+BSJT.US,D,20220727,000000,20.8652,20.8765,20.8652,20.8765,715.916,0
+BSJT.US,D,20220728,000000,21.0343,21.3028,21.0343,21.3028,12716.5585,0
+BSJT.US,D,20220729,000000,21.2116,21.3128,21.2116,21.2631,934.1095,0
+BSJT.US,D,20220801,000000,21.5017,21.5017,21.3028,21.3128,3113.028,0
+BSJT.US,D,20220802,000000,21.3028,21.3028,21.1139,21.2829,5122.017,0
+BSJT.US,D,20220803,000000,21.3426,21.4371,21.3426,21.4371,692.7895,0
+BSJT.US,D,20220804,000000,21.3874,21.4719,21.3874,21.4719,1300.1115,0
+BSJT.US,D,20220805,000000,21.3294,21.3294,21.3078,21.3078,535.9315,0
+BSJT.US,D,20220808,000000,21.4172,21.4172,21.4172,21.4172,146.803,0
+BSJT.US,D,20220809,000000,21.4421,21.4421,21.2432,21.2694,17690.767,0
+BSJT.US,D,20220810,000000,21.558,21.6609,21.3625,21.5664,8085.2255,0
+BSJT.US,D,20220811,000000,21.5117,21.5117,21.4769,21.4769,204.1165,0
+BSJT.US,D,20220812,000000,21.6214,21.7205,21.6214,21.636,8893.6475,0
+BSJT.US,D,20220815,000000,21.5861,21.7305,21.5564,21.641,1148.281,0
+BSJT.US,D,20220816,000000,21.5788,21.6211,21.5415,21.5664,2701.7785,0
+BSJT.US,D,20220817,000000,21.3656,21.3923,21.3526,21.3625,2334.771,0
+BSJT.US,D,20220818,000000,21.3923,21.3923,21.3675,21.3675,158.869,0
+BSJT.US,D,20220819,000000,21.2133,21.2133,21.1139,21.1139,2416.2165,0
+BSJT.US,D,20220822,000000,20.8652,20.8652,20.726,20.726,28736.1845,0
+BSJT.US,D,20220823,000000,20.7658,20.7907,20.736,20.7907,342.8755,0
+BSJT.US,D,20220824,000000,20.8155,20.9349,20.7907,20.7907,8815.2185,0
+BSJT.US,D,20220825,000000,20.9727,20.9727,20.9727,20.9727,156.858,0
+BSJT.US,D,20220826,000000,20.9746,20.9746,20.6166,20.6614,1142.248,0
+BSJT.US,D,20220829,000000,20.547,20.6266,20.537,20.537,13055.412,0
+BSJT.US,D,20220830,000000,20.537,20.537,20.3381,20.363,73435.687,0
+BSJT.US,D,20220831,000000,20.358,20.358,20.2486,20.2884,28393.309,0
+BSJT.US,D,20220901,000000,20.1989,20.2984,20.0995,20.2984,72078.262,0
+BSJT.US,D,20220902,000000,20.4276,20.5065,20.2586,20.2685,12422.9525,0
+BSJT.US,D,20220906,000000,20.3282,20.3282,20.189,20.2089,5362.3315,0
+BSJT.US,D,20220907,000000,20.2984,20.4672,20.2984,20.4672,6310.518,0
+BSJT.US,D,20220908,000000,20.3978,20.537,20.3978,20.5271,10768.905,0
+BSJT.US,D,20220909,000000,20.6862,20.6862,20.5967,20.6294,563.08,0
+BSJT.US,D,20220912,000000,20.6862,20.6862,20.6663,20.6663,461.5245,0
+BSJT.US,D,20220913,000000,20.3978,20.432,20.2287,20.2441,3729.3995,0
+BSJT.US,D,20220914,000000,20.2685,20.2685,20.2089,20.2536,580.1735,0
+BSJT.US,D,20220915,000000,20.1292,20.1292,20.0298,20.0696,7608.6185,0
+BSJT.US,D,20220916,000000,19.8608,20,19.8608,20,12236.935,0
+BSJT.US,D,20220919,000000,20.07,20.12,20.07,20.12,248,0
+BSJT.US,D,20220920,000000,19.98,19.98,19.955,19.955,307,0
+BSJT.US,D,20220921,000000,19.92,19.92,19.895,19.895,224,0
+BSJT.US,D,20220922,000000,19.74,19.79,19.74,19.79,1912,0
+BSJT.US,D,20220923,000000,19.53,19.53,19.441,19.52,890,0
+BSJT.US,D,20220926,000000,19.39,19.4489,19.1701,19.19,2897,0
+BSJT.US,D,20220927,000000,19.32,19.32,19.14,19.16,6922,0
+BSJT.US,D,20220928,000000,19.32,19.475,19.32,19.475,447,0
+BSJT.US,D,20220929,000000,19.39,19.39,19.25,19.32,700,0
+BSJT.US,D,20220930,000000,19.37,19.37,19.24,19.24,457,0
+BSJT.US,D,20221003,000000,19.39,19.47,19.39,19.47,5088,0
+BSJT.US,D,20221004,000000,19.75,19.92,19.75,19.92,8789,0
+BSJT.US,D,20221005,000000,19.72,19.91,19.72,19.86,15495,0
+BSJT.US,D,20221006,000000,19.8934,19.99,19.787,19.79,30342,0
+BSJT.US,D,20221007,000000,19.58,19.72,19.555,19.555,4660,0
+BSJT.US,D,20221010,000000,19.39,19.39,19.25,19.25,382,0
+BSJT.US,D,20221011,000000,19.36,19.385,19.305,19.305,1930,0
+BSJT.US,D,20221012,000000,19.27,19.42,19.27,19.37,1211,0
+BSJT.US,D,20221013,000000,19.11,19.44,19.08,19.365,9645,0
+BSJT.US,D,20221014,000000,19.53,19.53,19.2301,19.27,3298,0
+BSJT.US,D,20221017,000000,19.55,19.56,19.54,19.545,1943,0
+BSJT.US,D,20221018,000000,19.735,19.735,19.6655,19.6655,302,0
+BSJT.US,D,20221019,000000,19.585,19.6,19.48,19.5,1510,0
+BSJT.US,D,20221020,000000,19.6299,19.6299,19.39,19.39,510,0
+BSJT.US,D,20221021,000000,19.38,19.58,19.35,19.58,1172,0
+BSJT.US,D,20221024,000000,19.57,19.57,19.57,19.57,29,0
+BSJT.US,D,20221025,000000,19.66,19.7189,19.66,19.71,2942,0
+BSJT.US,D,20221026,000000,19.79,19.79,19.7553,19.7553,838,0
+BSJT.US,D,20221027,000000,19.835,19.955,19.835,19.955,431,0
+BSJT.US,D,20221028,000000,20.12,20.1289,20.0732,20.105,3227,0
+BSJT.US,D,20221031,000000,19.9128,19.93,19.8149,19.8149,5940,0
+BSJT.US,D,20221101,000000,19.8491,19.88,19.8491,19.85,584,0
+BSJT.US,D,20221102,000000,19.88,19.9388,19.73,19.73,3370,0
+BSJT.US,D,20221103,000000,19.51,19.65,19.43,19.575,8160,0
+BSJT.US,D,20221104,000000,19.73,19.73,19.61,19.66,5379,0
+BSJT.US,D,20221107,000000,19.65,19.665,19.65,19.66,1818,0
+BSJT.US,D,20221108,000000,19.66,19.7399,19.58,19.665,3442,0
+BSJT.US,D,20221109,000000,19.5,19.5,19.39,19.39,2579,0
+BSJT.US,D,20221110,000000,19.9245,20.004,19.9245,20.004,650,0
+BSJT.US,D,20221111,000000,19.95,20.1,19.91,20.0294,26711,0
+BSJT.US,D,20221114,000000,19.9772,20.01,19.96,19.96,4854,0
+BSJT.US,D,20221115,000000,20.13,20.15,20.06,20.15,5023,0
+BSJT.US,D,20221116,000000,20.145,20.145,20.145,20.145,20,0
+BSJT.US,D,20221117,000000,19.99,20.1,19.99,20.055,6908,0
+BSJT.US,D,20221118,000000,20.1,20.14,20.085,20.085,2835,0
+BSJT.US,D,20221121,000000,20.02,20.06,19.98,20.045,5388,0
+BSJT.US,D,20221122,000000,20.11,20.24,20.11,20.22,32967,0
+BSJT.US,D,20221123,000000,20.29,20.33,20.28,20.305,11725,0
+BSJT.US,D,20221125,000000,20.32,20.32,20.2592,20.2592,5003,0
+BSJT.US,D,20221128,000000,20.2,20.24,20.055,20.055,2865,0
+BSJT.US,D,20221129,000000,20.1,20.1,20.1,20.1,8,0
+BSJT.US,D,20221130,000000,20.11,20.3781,20.05,20.3781,3367,0
+BSJT.US,D,20221201,000000,20.51,20.515,20.46,20.515,691,0
+BSJT.US,D,20221202,000000,20.38,20.53,20.38,20.4976,5300,0
+BSJT.US,D,20221205,000000,20.4,20.4,20.31,20.32,11557,0
+BSJT.US,D,20221206,000000,20.2607,20.2607,20.2001,20.21,1594,0
+BSJT.US,D,20221207,000000,20.31,20.31,20.31,20.31,13,0
+BSJT.US,D,20221208,000000,20.33,20.33,20.325,20.325,1030,0
+BSJT.US,D,20221209,000000,20.358,20.39,20.358,20.37,5815,0
+BSJT.US,D,20221212,000000,20.42,20.42,20.37,20.395,5362,0
+BSJT.US,D,20221213,000000,20.72,20.72,20.58,20.59,2020,0
+BSJT.US,D,20221214,000000,20.67,20.67,20.49,20.565,1602,0
+BSJT.US,D,20221215,000000,20.49,20.4996,20.37,20.455,22636,0
+BSJT.US,D,20221216,000000,20.36,20.365,20.33,20.345,3484,0
+BSJT.US,D,20221219,000000,20.24,20.26,20.145,20.145,20961,0
+BSJT.US,D,20221220,000000,19.98,20.16,19.98,20.115,18055,0
+BSJT.US,D,20221221,000000,20.285,20.285,20.285,20.285,247,0
+BSJT.US,D,20221222,000000,20.25,20.255,20.125,20.145,2407,0
+BSJT.US,D,20221223,000000,20.15,20.27,20.15,20.23,50757,0
+BSJT.US,D,20221227,000000,20.12,20.12,20,20,10972,0
+BSJT.US,D,20221228,000000,20.01,20.015,19.61,19.61,12045,0
+BSJT.US,D,20221229,000000,19.68,19.91,19.68,19.91,2323,0
+BSJT.US,D,20221230,000000,19.93,19.97,19.86,19.935,4809,0
+BSJT.US,D,20230103,000000,20.06,20.06,19.96,19.995,4892,0
+BSJT.US,D,20230104,000000,20.1,20.25,20.1,20.22,7284,0
+BSJT.US,D,20230105,000000,20.22,20.22,20.1707,20.195,1282,0
+BSJT.US,D,20230106,000000,20.46,20.6,20.46,20.545,3397,0
+BSJT.US,D,20230109,000000,20.61,20.6699,20.595,20.62,22630,0
+BSJT.US,D,20230110,000000,20.61,20.65,20.5969,20.5969,20682,0
+BSJT.US,D,20230111,000000,20.74,20.78,20.695,20.7425,8246,0
+BSJT.US,D,20230112,000000,20.85,20.95,20.83,20.9,6075,0
+BSJT.US,D,20230113,000000,20.86,20.96,20.86,20.96,2971,0
+BSJT.US,D,20230117,000000,20.9,20.93,20.865,20.865,4179,0
+BSJT.US,D,20230118,000000,21.03,21.04,20.9,20.915,6605,0
+BSJT.US,D,20230119,000000,20.85,20.85,20.77,20.7812,38048,0
+BSJT.US,D,20230120,000000,20.74,20.77,20.7187,20.77,3647,0
+BSJT.US,D,20230123,000000,20.6399,20.75,20.6399,20.665,2087,0
+BSJT.US,D,20230124,000000,20.64,20.72,20.64,20.68,1985,0
+BSJT.US,D,20230125,000000,20.64,20.74,20.63,20.685,33866,0
+BSJT.US,D,20230126,000000,20.6757,20.77,20.65,20.725,2177,0
+BSJT.US,D,20230127,000000,20.7188,20.72,20.69,20.69,5580,0
+BSJT.US,D,20230130,000000,20.65,20.66,20.53,20.53,3580,0
+BSJT.US,D,20230131,000000,20.6699,20.76,20.64,20.73,7301,0
+BSJT.US,D,20230201,000000,20.75,21.03,20.71,20.945,5214,0
+BSJT.US,D,20230202,000000,21.09,21.1299,21.09,21.1253,9700,0
+BSJT.US,D,20230203,000000,20.94,20.9885,20.875,20.875,2319,0
+BSJT.US,D,20230206,000000,20.77,20.87,20.715,20.775,15379,0
+BSJT.US,D,20230207,000000,20.71,20.86,20.71,20.84,3940,0
+BSJT.US,D,20230208,000000,20.7301,20.8,20.73,20.73,3743,0
+BSJT.US,D,20230209,000000,20.708,20.71,20.59,20.59,3865,0
+BSJT.US,D,20230210,000000,20.52,20.52,20.385,20.385,3104,0
+BSJT.US,D,20230213,000000,20.44,20.465,20.44,20.45,639,0
+BSJT.US,D,20230214,000000,20.4,20.47,20.34,20.44,3749,0
+BSJT.US,D,20230215,000000,20.39,20.41,20.33,20.38,1058,0
+BSJT.US,D,20230216,000000,20.23,20.2822,20.19,20.19,5646,0
+BSJT.US,D,20230217,000000,20.1326,20.3044,20.1326,20.295,6356,0
+BSJT.US,D,20230221,000000,20.01,20.02,19.78,19.8173,5311,0
+BSJT.US,D,20230222,000000,19.95,20.04,19.95,19.955,4942,0
+BSJT.US,D,20230223,000000,20.14,20.24,20.08,20.21,6182,0
+BSJT.US,D,20230224,000000,20.02,20.09,20.02,20.065,1351,0
+BSJT.US,D,20230227,000000,20.1415,20.1991,20.11,20.1991,11161,0
+BSJT.US,D,20230228,000000,20.18,20.18,20.12,20.12,299,0
+BSJT.US,D,20230301,000000,20.12,20.12,20.06,20.11,21034,0
+BSJT.US,D,20230302,000000,20.12,20.13,20.08,20.08,1909,0
+BSJT.US,D,20230303,000000,20.22,20.39,20.18,20.315,12419,0
+BSJT.US,D,20230306,000000,20.37,20.41,20.35,20.35,975,0
+BSJT.US,D,20230307,000000,20.3011,20.3011,20.2,20.205,6957,0
+BSJT.US,D,20230308,000000,20.21,20.24,20.01,20.075,13965,0
+BSJT.US,D,20230309,000000,20.13,20.176,19.965,19.965,3039,0
+BSJT.US,D,20230310,000000,19.945,19.97,19.945,19.955,2349,0
+BSJT.US,D,20230313,000000,20.06,20.07,19.86,19.875,7846,0
+BSJT.US,D,20230314,000000,20.05,20.07,19.98,20.0172,4512,0
+BSJT.US,D,20230315,000000,19.85,19.9287,19.85,19.91,2292,0
+BSJT.US,D,20230316,000000,19.89,20.15,19.89,20.0848,1986,0
+BSJT.US,D,20230317,000000,20.008,20.008,19.96,19.975,1527,0
+BSJT.US,D,20230320,000000,19.8001,19.835,19.8001,19.835,2547,0
+BSJT.US,D,20230321,000000,19.96,20.09,19.955,20.07,2818,0
+BSJT.US,D,20230322,000000,19.9766,20.1692,19.955,20.105,7632,0
+BSJT.US,D,20230323,000000,20.179,20.179,19.98,19.98,1831,0
+BSJT.US,D,20230324,000000,19.9781,20.01,19.94,19.94,10267,0
+BSJT.US,D,20230327,000000,19.99,20.015,19.9302,19.9302,4033,0
+BSJT.US,D,20230328,000000,19.9159,19.9699,19.87,19.87,3535,0
+BSJT.US,D,20230329,000000,20.0999,20.145,20.08,20.145,1698,0
+BSJT.US,D,20230330,000000,20.1954,20.2698,20.1954,20.2698,695,0
+BSJT.US,D,20230331,000000,20.55,20.56,20.5313,20.5313,622,0
+BSJT.US,D,20230403,000000,20.49,20.58,20.48,20.5286,15689,0
+BSJT.US,D,20230404,000000,20.57,20.57,20.4801,20.4898,7625,0
+BSJT.US,D,20230405,000000,20.4983,20.4983,20.34,20.34,650,0
+BSJT.US,D,20230406,000000,20.47,20.5,20.435,20.435,4001,0
+BSJT.US,D,20230410,000000,20.42,20.47,20.415,20.415,5197,0
+BSJT.US,D,20230411,000000,20.43,20.49,20.43,20.485,590,0
+BSJT.US,D,20230412,000000,20.56,20.56,20.48,20.485,7870,0
+BSJT.US,D,20230413,000000,20.53,20.66,20.53,20.62,1804,0
+BSJT.US,D,20230414,000000,20.66,20.66,20.5397,20.555,2740,0
+BSJT.US,D,20230417,000000,20.4958,20.4958,20.47,20.47,1085,0
+BSJT.US,D,20230418,000000,20.4801,20.56,20.4801,20.485,2097,0
+BSJT.US,D,20230419,000000,20.47,20.5,20.445,20.445,786,0
+BSJT.US,D,20230420,000000,20.3872,20.46,20.3872,20.39,4744,0
+BSJT.US,D,20230421,000000,20.47,20.49,20.455,20.46,6009,0
+BSJT.US,D,20230424,000000,20.36,20.42,20.36,20.42,235,0
+BSJT.US,D,20230425,000000,20.4051,20.41,20.385,20.385,5130,0
+BSJT.US,D,20230426,000000,20.37,20.37,20.26,20.2841,5755,0
+BSJT.US,D,20230427,000000,20.416,20.416,20.416,20.416,226,0
+BSJT.US,D,20230428,000000,20.45,20.53,20.42,20.45,3172,0
+BSJT.US,D,20230501,000000,20.47,20.47,20.4,20.4,1607,0
+BSJT.US,D,20230502,000000,20.36,20.41,20.34,20.35,2691,0
+BSJT.US,D,20230503,000000,20.4,20.46,20.365,20.365,5078,0
+BSJT.US,D,20230504,000000,20.27,20.31,20.1901,20.28,11286,0
+BSJT.US,D,20230505,000000,20.27,20.36,20.27,20.35,13257,0
+BSJT.US,D,20230508,000000,20.34,20.34,20.28,20.28,1020,0
+BSJT.US,D,20230509,000000,20.24,20.3,20.24,20.24,1289,0
+BSJT.US,D,20230510,000000,20.384,20.43,20.34,20.37,4057,0
+BSJT.US,D,20230511,000000,20.41,20.42,20.35,20.35,3562,0
+BSJT.US,D,20230512,000000,20.36,20.38,20.3,20.3,3535,0
+BSJT.US,D,20230515,000000,20.32,20.3585,20.315,20.315,3363,0
+BSJT.US,D,20230516,000000,20.18,20.18,20.12,20.12,219,0
+BSJT.US,D,20230517,000000,20.13,20.29,20.13,20.2,5058,0
+BSJT.US,D,20230518,000000,20.19,20.19,20.19,20.19,26,0
+BSJT.US,D,20230519,000000,20.28,20.3,20.24,20.24,7405,0
+BSJT.US,D,20230522,000000,20.18,20.27,20.15,20.27,3318,0
+BSJT.US,D,20230523,000000,20.13,20.19,20.04,20.04,6634,0
+BSJT.US,D,20230524,000000,20.031,20.031,19.86,19.97,7934,0
+BSJT.US,D,20230525,000000,20.01,20.01,19.92,19.945,838,0
+BSJT.US,D,20230526,000000,19.88,20.04,19.88,20.01,2284,0
+BSJT.US,D,20230530,000000,20.08,20.12,20.08,20.115,1994,0
+BSJT.US,D,20230531,000000,20.1199,20.1199,20.045,20.05,1676,0
+BSJT.US,D,20230601,000000,20.0714,20.185,20.0714,20.16,7430,0
+BSJT.US,D,20230602,000000,20.24,20.3415,20.24,20.32,869,0
+BSJT.US,D,20230605,000000,20.27,20.32,20.25,20.25,2543,0
+BSJT.US,D,20230606,000000,20.27,20.3,20.22,20.3,6563,0
+BSJT.US,D,20230607,000000,20.375,20.39,20.21,20.22,8770,0
+BSJT.US,D,20230608,000000,20.19,20.305,20.19,20.305,2617,0
+BSJT.US,D,20230609,000000,20.3,20.33,20.3,20.33,598,0
+BSJT.US,D,20230612,000000,20.34,20.34,20.31,20.315,560,0
+BSJT.US,D,20230613,000000,20.27,20.41,20.27,20.28,2048,0
+BSJT.US,D,20230614,000000,20.398,20.398,20.315,20.315,659,0
+BSJT.US,D,20230615,000000,20.4099,20.4099,20.4,20.4,493,0
+BSJT.US,D,20230616,000000,20.43,20.43,20.3501,20.39,697,0
+BSJT.US,D,20230620,000000,20.27,20.29,20.2402,20.2402,379,0
+BSJT.US,D,20230621,000000,20.145,20.35,20.145,20.175,6225,0
+BSJT.US,D,20230622,000000,20.169,20.169,20.105,20.105,2197,0
+BSJT.US,D,20230623,000000,20.1,20.1,20.02,20.02,5748,0
+BSJT.US,D,20230626,000000,20.1,20.1,20.01,20.0726,3507,0
+BSJT.US,D,20230627,000000,20.14,20.17,20.11,20.14,3463,0
+BSJT.US,D,20230628,000000,20.21,20.24,20.15,20.24,3642,0
+BSJT.US,D,20230629,000000,20.155,20.24,20.13,20.22,10955,0
+BSJT.US,D,20230630,000000,20.35,20.39,20.2401,20.3409,8190,0
+BSJT.US,D,20230703,000000,20.3137,20.3137,20.265,20.31,1120,0
+BSJT.US,D,20230705,000000,20.3,20.3,20.22,20.27,9795,0
+BSJT.US,D,20230706,000000,20.08,20.09,19.99,20.01,10710,0
+BSJT.US,D,20230707,000000,20.105,20.185,20.08,20.1159,3290,0
+BSJT.US,D,20230710,000000,20.06,20.22,20.06,20.18,2433,0
+BSJT.US,D,20230711,000000,20.17,20.27,20.17,20.27,3315,0
+BSJT.US,D,20230712,000000,20.49,20.53,20.465,20.4885,3042,0
+BSJT.US,D,20230713,000000,20.602,20.65,20.5301,20.62,7059,0
+BSJT.US,D,20230714,000000,20.57,20.58,20.485,20.485,5152,0
+BSJT.US,D,20230717,000000,20.519,20.56,20.48,20.525,4360,0
+BSJT.US,D,20230718,000000,20.535,20.61,20.535,20.61,3660,0
+BSJT.US,D,20230719,000000,20.66,20.6699,20.6,20.605,5064,0
+BSJT.US,D,20230720,000000,20.5,20.505,20.49,20.505,1680,0
+BSJT.US,D,20230721,000000,20.4701,20.59,20.4701,20.5337,2331,0
+BSJT.US,D,20230724,000000,20.5193,20.5193,20.42,20.42,8058,0
+BSJT.US,D,20230725,000000,20.3999,20.41,20.33,20.34,3039,0
+BSJT.US,D,20230726,000000,20.3301,20.445,20.3301,20.445,9187,0
+BSJT.US,D,20230727,000000,20.49,20.49,20.285,20.285,2909,0
+BSJT.US,D,20230728,000000,20.4298,20.4298,20.39,20.39,6714,0
+BSJT.US,D,20230731,000000,20.4999,20.4999,20.4526,20.475,439,0
+BSJT.US,D,20230801,000000,20.3265,20.356,20.3265,20.34,1044,0
+BSJT.US,D,20230802,000000,20.265,20.275,20.2373,20.275,1054,0
+BSJT.US,D,20230803,000000,20.12,20.17,20.12,20.17,2359,0
+BSJT.US,D,20230804,000000,20.255,20.38,20.255,20.325,3343,0
+BSJT.US,D,20230807,000000,20.35,20.35,20.305,20.305,2318,0
+BSJT.US,D,20230808,000000,20.25,20.3999,20.25,20.345,1698,0
+BSJT.US,D,20230809,000000,20.37,20.4,20.3314,20.36,2949,0
+BSJT.US,D,20230810,000000,20.39,20.43,20.34,20.355,2153,0
+BSJT.US,D,20230811,000000,20.37,20.37,20.24,20.3126,76084,0
+BSJT.US,D,20230814,000000,20.22,20.38,20.22,20.326,9654,0
+BSJT.US,D,20230815,000000,20.26,20.26,20.26,20.26,170,0
+BSJT.US,D,20230816,000000,20.26,20.26,20.15,20.15,2927,0
+BSJT.US,D,20230817,000000,20.17,20.17,20.06,20.075,11104,0
+BSJT.US,D,20230818,000000,20.16,20.17,20.09,20.09,22597,0
+BSJT.US,D,20230821,000000,20.01,20.01,19.965,19.965,119,0
+BSJT.US,D,20230822,000000,19.9701,20.03,19.9701,19.995,6809,0
+BSJT.US,D,20230823,000000,20.21,20.21,20.175,20.175,1383,0
+BSJT.US,D,20230824,000000,20.17,20.17,19.98,20.0103,6161,0
+BSJT.US,D,20230825,000000,20.15,20.16,20.055,20.125,3325,0
+BSJT.US,D,20230828,000000,20.22,20.25,20.175,20.2,3897,0
+BSJT.US,D,20230829,000000,20.22,20.42,20.219,20.389,20994,0
+BSJT.US,D,20230830,000000,20.41,20.415,20.3801,20.3801,14016,0
+BSJT.US,D,20230831,000000,20.41,20.41,20.3402,20.375,885,0
+BSJT.US,D,20230901,000000,20.46,20.485,20.3782,20.38,8801,0
+BSJT.US,D,20230905,000000,20.3,20.38,20.26,20.27,6694,0
+BSJT.US,D,20230906,000000,20.22,20.26,20.183,20.26,15102,0
+BSJT.US,D,20230907,000000,20.28,20.32,20.28,20.3159,4210,0
+BSJT.US,D,20230908,000000,20.31,20.31,20.26,20.28,3471,0
+BSJT.US,D,20230911,000000,20.29,20.3,20.28,20.28,6091,0
+BSJT.US,D,20230912,000000,20.27,20.28,20.27,20.27,2410,0
+BSJT.US,D,20230913,000000,20.32,20.32,20.2706,20.315,1073,0
+BSJT.US,D,20230914,000000,20.4,20.41,20.355,20.355,3037,0
+BSJT.US,D,20230915,000000,20.2601,20.34,20.2601,20.3049,979,0
+BSJT.US,D,20230918,000000,20.19,20.2,20.1747,20.18,2438,0
+BSJT.US,D,20230919,000000,20.17,20.17,20.115,20.115,3139,0
+BSJT.US,D,20230920,000000,20.1101,20.188,20.11,20.13,6333,0
+BSJT.US,D,20230921,000000,20.01,20.03,19.9,19.9,4394,0
+BSJT.US,D,20230922,000000,19.98,20.03,19.96,19.96,6819,0
+BSJT.US,D,20230925,000000,19.93,19.93,19.92,19.92,815,0
+BSJT.US,D,20230926,000000,19.9,19.9,19.795,19.82,2440,0
+BSJT.US,D,20230927,000000,19.86,19.86,19.7868,19.8,930,0
+BSJT.US,D,20230928,000000,19.795,19.845,19.79,19.84,1476,0
+BSJT.US,D,20230929,000000,19.92,19.92,19.86,19.875,885,0
+BSJT.US,D,20231002,000000,19.78,19.785,19.73,19.73,17686,0
+BSJT.US,D,20231003,000000,19.62,19.62,19.505,19.505,1210,0
+BSJT.US,D,20231004,000000,19.545,19.585,19.5078,19.585,791,0
+BSJT.US,D,20231005,000000,19.63,19.63,19.55,19.605,2088,0
+BSJT.US,D,20231006,000000,19.53,19.67,19.505,19.62,5594,0
+BSJT.US,D,20231009,000000,19.66,19.85,19.6201,19.8316,9065,0
+BSJT.US,D,20231010,000000,19.77,19.845,19.6708,19.8323,5114,0
+BSJT.US,D,20231011,000000,19.8699,19.8699,19.68,19.795,7740,0
+BSJT.US,D,20231012,000000,19.78,19.78,19.67,19.69,2768,0
+BSJT.US,D,20231013,000000,19.78,19.78,19.6536,19.66,3079,0
+BSJT.US,D,20231016,000000,19.66,19.68,19.65,19.65,2868,0
+BSJT.US,D,20231017,000000,19.555,19.6,19.54,19.6,6749,0
+BSJT.US,D,20231018,000000,19.46,19.46,19.46,19.46,143,0
+BSJT.US,D,20231019,000000,19.53,19.53,19.3859,19.3859,2382,0
+BSJT.US,D,20231020,000000,19.45,19.46,19.42,19.42,478,0
+BSJT.US,D,20231023,000000,19.29,19.44,19.29,19.39,3346,0
+BSJT.US,D,20231024,000000,19.43,19.47,19.43,19.47,1102,0
+BSJT.US,D,20231025,000000,19.47,19.4791,19.405,19.405,7057,0
+BSJT.US,D,20231026,000000,19.405,19.46,19.3806,19.46,1866,0
+BSJT.US,D,20231027,000000,19.51,19.51,19.4,19.51,7952,0
+BSJT.US,D,20231030,000000,19.41,19.49,19.39,19.42,37750,0
+BSJT.US,D,20231031,000000,19.5025,19.62,19.5,19.555,27632,0
+BSJT.US,D,20231101,000000,19.62,19.8,19.62,19.75,82496,0
+BSJT.US,D,20231102,000000,19.93,19.9898,19.885,19.955,7954,0
+BSJT.US,D,20231103,000000,20.19,20.2,20.08,20.19,6338,0
+BSJT.US,D,20231106,000000,20.14,20.225,20.14,20.22,12696,0
+BSJT.US,D,20231107,000000,20.16,20.19,20.125,20.15,3105,0
+BSJT.US,D,20231108,000000,20.19,20.21,20.165,20.175,4759,0
+BSJT.US,D,20231109,000000,20.09,20.17,20,20,6499,0
+BSJT.US,D,20231110,000000,20.109,20.25,20.1067,20.1275,29336,0
+BSJT.US,D,20231113,000000,20.11,20.14,20.04,20.0705,10239,0
+BSJT.US,D,20231114,000000,20.26,20.4,20.26,20.335,36600,0
+BSJT.US,D,20231115,000000,20.3,20.32,20.23,20.23,24973,0
+BSJT.US,D,20231116,000000,20.31,20.34,20.245,20.295,46609,0
+BSJT.US,D,20231117,000000,20.32,20.38,20.27,20.33,39757,0
+BSJT.US,D,20231120,000000,20.25,20.53,20.195,20.28,48118,0
+BSJT.US,D,20231121,000000,20.17,20.28,20.17,20.24,9789,0
+BSJT.US,D,20231122,000000,20.3,20.3299,20.24,20.295,6063,0
+BSJT.US,D,20231124,000000,20.2101,20.33,20.2101,20.32,4479,0
+BSJT.US,D,20231127,000000,20.32,20.4,20.23,20.4,49231,0
+BSJT.US,D,20231128,000000,20.36,20.48,20.2975,20.48,31922,0
+BSJT.US,D,20231129,000000,20.4897,20.6,20.4897,20.58,11453,0
+BSJT.US,D,20231130,000000,20.51,20.51,20.4001,20.4644,10458,0
+BSJT.US,D,20231201,000000,20.51,20.6,20.4841,20.5825,6915,0
+BSJT.US,D,20231204,000000,20.61,20.6482,20.56,20.6,10544,0
+BSJT.US,D,20231205,000000,20.6,20.68,20.5697,20.62,4955,0
+BSJT.US,D,20231206,000000,20.694,20.7399,20.61,20.6738,51042,0
+BSJT.US,D,20231207,000000,20.67,20.7,20.62,20.685,54025,0
+BSJT.US,D,20231208,000000,20.6589,20.66,20.577,20.615,5381,0
+BSJT.US,D,20231211,000000,20.65,20.65,20.5322,20.62,9751,0
+BSJT.US,D,20231212,000000,20.7,20.71,20.6041,20.69,10628,0
+BSJT.US,D,20231213,000000,20.715,21.05,20.715,20.94,16575,0
+BSJT.US,D,20231214,000000,21.1321,21.26,21.09,21.1308,20489,0
+BSJT.US,D,20231215,000000,21.13,21.17,21.0541,21.1116,15848,0
+BSJT.US,D,20231218,000000,21.09,21.09,20.9326,21.02,11368,0
+BSJT.US,D,20231219,000000,21.0409,21.17,21.0312,21.11,23649,0
+BSJT.US,D,20231220,000000,21.13,21.22,21.05,21.095,36181,0
+BSJT.US,D,20231221,000000,21.1301,21.24,21.1076,21.19,34417,0
+BSJT.US,D,20231222,000000,21.28,21.28,21.1449,21.17,21004,0
+BSJT.US,D,20231226,000000,21.24,21.24,21.1347,21.1914,23560,0
+BSJT.US,D,20231227,000000,21.14,21.3783,21.14,21.305,47168,0
+BSJT.US,D,20231228,000000,21.32,21.32,21.18,21.2425,25469,0
+BSJT.US,D,20231229,000000,21.199,21.3,21.175,21.175,20457,0
+BSJT.US,D,20240102,000000,21.09,21.11,21.03,21.03,20695,0
+BSJT.US,D,20240103,000000,20.94,21.0599,20.92,21.01,11381,0
+BSJT.US,D,20240104,000000,21.03,21.03,20.87,20.9,12310,0
+BSJT.US,D,20240105,000000,20.85,21.05,20.85,20.94,26402,0
+BSJT.US,D,20240108,000000,20.98,21.1199,20.94,21.0745,24702,0
+BSJT.US,D,20240109,000000,21.04,21.14,20.9994,21.1082,7271,0
+BSJT.US,D,20240110,000000,21.18,21.22,21.1273,21.1681,12722,0
+BSJT.US,D,20240111,000000,21.185,21.27,21.15,21.25,5119,0
+BSJT.US,D,20240112,000000,21.34,21.34,21.2501,21.29,15520,0
+BSJT.US,D,20240116,000000,21.27,21.279,21.11,21.15,11751,0
+BSJT.US,D,20240117,000000,21.09,21.09,21.0089,21.05,10561,0
+BSJT.US,D,20240118,000000,21.1,21.1293,21.046,21.0831,20138,0
+BSJT.US,D,20240119,000000,21.05,21.1499,21.01,21.095,15645,0
+BSJT.US,D,20240122,000000,21.03,21.11,21,21.035,40459,0
+BSJT.US,D,20240123,000000,21.04,21.06,20.94,21,19372,0
+BSJT.US,D,20240124,000000,21.1,21.13,21,21.0396,51592,0
+BSJT.US,D,20240125,000000,21.1289,21.2197,21.108,21.12,8103,0
+BSJT.US,D,20240126,000000,21.19,21.22,21.1321,21.15,4953,0
+BSJT.US,D,20240129,000000,21.2,21.23,21.15,21.15,24828,0
+BSJT.US,D,20240130,000000,21.19,21.22,21.1301,21.1847,13272,0
+BSJT.US,D,20240131,000000,21.225,21.26,21.12,21.12,19716,0
+BSJT.US,D,20240201,000000,21.19,21.299,21.15,21.18,18113,0
+BSJT.US,D,20240202,000000,21.13,21.19,21.1255,21.1441,19733,0
+BSJT.US,D,20240205,000000,21.1,21.11,21.001,21.045,4410,0
+BSJT.US,D,20240206,000000,21.07,21.1891,21.07,21.135,10949,0
+BSJT.US,D,20240207,000000,21.1101,21.22,21.1101,21.175,8288,0
+BSJT.US,D,20240208,000000,21.2,21.22,21.1304,21.1698,11330,0
+BSJT.US,D,20240209,000000,21.24,21.26,21.1416,21.2151,13173,0
+BSJT.US,D,20240212,000000,21.21,21.25,21.13,21.1696,14170,0
+BSJT.US,D,20240213,000000,20.99,21.07,20.93,20.9592,35603,0
+BSJT.US,D,20240214,000000,21.09,21.119,21,21.04,18891,0
+BSJT.US,D,20240215,000000,21.09,21.17,21.065,21.1206,12617,0
+BSJT.US,D,20240216,000000,21.08,21.11,21.0093,21.0701,25233,0
+BSJT.US,D,20240220,000000,20.97,21.024,20.96,20.99,46905,0
+BSJT.US,D,20240221,000000,21.04,21.04,20.925,20.9729,40031,0
+BSJT.US,D,20240222,000000,20.955,21.12,20.955,21.07,27280,0
+BSJT.US,D,20240223,000000,21.11,21.1499,21.07,21.0837,28041,0
+BSJT.US,D,20240226,000000,21.065,21.08,20.99,21.005,10310,0
+BSJT.US,D,20240227,000000,21.01,21.0589,20.94,21.02,4856,0
+BSJT.US,D,20240228,000000,20.995,21.06,20.995,21.035,16703,0
+BSJT.US,D,20240229,000000,21.1,21.1075,21.0109,21.0565,15199,0
+BSJT.US,D,20240301,000000,21.12,21.19,21.01,21.1491,24406,0
+BSJT.US,D,20240304,000000,21.1583,21.18,21.12,21.1494,21632,0
+BSJT.US,D,20240305,000000,21.2,21.2,21.0601,21.1488,27733,0
+BSJT.US,D,20240306,000000,21.145,21.23,21.0901,21.15,5937,0
+BSJT.US,D,20240307,000000,21.25,21.255,21.1399,21.19,23533,0
+BSJT.US,D,20240308,000000,21.23,21.3282,21.15,21.22,18566,0
+BSJT.US,D,20240311,000000,21.215,21.2399,21.15,21.195,19628,0
+BSJT.US,D,20240312,000000,21.3,21.3,21.13,21.24,22536,0
+BSJT.US,D,20240313,000000,21.2186,21.31,21.2186,21.265,8515,0
+BSJT.US,D,20240314,000000,21.33,21.33,21.115,21.124,12284,0
+BSJT.US,D,20240315,000000,21.1698,21.19,21.06,21.1152,15415,0
+BSJT.US,D,20240318,000000,21.0124,21.1,21.0124,21.045,10768,0
+BSJT.US,D,20240319,000000,21.12,21.2,21.09,21.15,9087,0
+BSJT.US,D,20240320,000000,21.0765,21.34,21.0765,21.255,279986,0
+BSJT.US,D,20240321,000000,21.319,21.32,21.17,21.25,22248,0
+BSJT.US,D,20240322,000000,21.28,21.28,21.142,21.2,16010,0
+BSJT.US,D,20240325,000000,21.22,21.25,21.1213,21.1499,18691,0
+BSJT.US,D,20240326,000000,21.23,21.24,21.07,21.155,35747,0
+BSJT.US,D,20240327,000000,21.26,21.29,21.1361,21.185,26251,0
+BSJT.US,D,20240328,000000,21.28,21.305,21.18,21.18,22993,0
+BSJT.US,D,20240401,000000,21.3,21.3,21.0951,21.14,23104,0
+BSJT.US,D,20240402,000000,21.085,21.12,21.03,21.09,14447,0
+BSJT.US,D,20240403,000000,21.09,21.13,20.9801,21.1,9137,0
+BSJT.US,D,20240404,000000,21.085,21.21,21.01,21.05,28050,0
+BSJT.US,D,20240405,000000,21.05,21.1,21,21,22495,0
+BSJT.US,D,20240408,000000,21.0201,21.12,21.0201,21.11,30267,0
+BSJT.US,D,20240409,000000,21.17,21.18,21.101,21.12,10562,0
+BSJT.US,D,20240410,000000,21.08,21.08,20.905,20.93,24825,0
+BSJT.US,D,20240411,000000,21.01,21.01,20.85,20.9063,14411,0
+BSJT.US,D,20240412,000000,20.95,20.96,20.8301,20.94,32896,0
+BSJT.US,D,20240415,000000,20.99,20.99,20.69,20.74,32701,0
+BSJT.US,D,20240416,000000,20.735,20.8,20.6901,20.75,27131,0
+BSJT.US,D,20240417,000000,20.83,20.83,20.72,20.77,20934,0
+BSJT.US,D,20240418,000000,20.81,20.81,20.68,20.76,4190,0
+BSJT.US,D,20240419,000000,20.85,20.85,20.72,20.72,12200,0
+BSJT.US,D,20240422,000000,20.79,20.8687,20.69,20.73,32645,0
+BSJT.US,D,20240423,000000,20.86,20.92,20.8481,20.92,2803,0
+BSJT.US,D,20240424,000000,20.7996,20.89,20.79,20.88,10208,0
+BSJT.US,D,20240425,000000,20.73,20.83,20.67,20.8,14132,0
+BSJT.US,D,20240426,000000,20.88,20.92,20.8,20.9,17016,0
+BSJT.US,D,20240429,000000,20.83,20.9799,20.83,20.86,16721,0
+BSJT.US,D,20240430,000000,20.93,20.93,20.78,20.78,5423,0
+BSJT.US,D,20240501,000000,20.85,21.06,20.835,20.9,13133,0
+BSJT.US,D,20240502,000000,20.85,21.06,20.85,21,18791,0
+BSJT.US,D,20240503,000000,21.18,21.2,21.0601,21.12,12478,0
+BSJT.US,D,20240506,000000,21.11,21.18,21.1,21.16,14878,0
+BSJT.US,D,20240507,000000,21.18,21.2,21.1161,21.15,10043,0
+BSJT.US,D,20240508,000000,21.14,21.2,21.04,21.11,16964,0
+BSJT.US,D,20240509,000000,21.02,21.15,21.02,21.09,22798,0
+BSJT.US,D,20240510,000000,21.07,21.1192,21.0201,21.04,15783,0
+BSJT.US,D,20240513,000000,21.085,21.14,21.0217,21.0672,14047,0
+BSJT.US,D,20240514,000000,21.11,21.12,21.01,21.08,11717,0
+BSJT.US,D,20240515,000000,21.155,21.25,21.15,21.2,22718,0
+BSJT.US,D,20240516,000000,21.22,21.289,21.11,21.195,16950,0
+BSJT.US,D,20240517,000000,21.21,21.21,20.92,21.165,28240,0
+BSJT.US,D,20240520,000000,21,21.07,20.95,21.04,19781,0
+BSJT.US,D,20240521,000000,21.0899,21.1,21.0195,21.065,19670,0
+BSJT.US,D,20240522,000000,21.05,21.12,20.92,20.99,25447,0
+BSJT.US,D,20240523,000000,21.06,21.06,20.89,20.93,62512,0
+BSJT.US,D,20240524,000000,20.99,21.05,20.95,21.03,18054,0
+BSJT.US,D,20240528,000000,21.01,21.0399,20.8776,20.9234,33581,0
+BSJT.US,D,20240529,000000,20.88,20.9,20.78,20.8447,113469,0
+BSJT.US,D,20240530,000000,20.92,20.96,20.83,20.905,13478,0
+BSJT.US,D,20240531,000000,20.945,21.04,20.94,21.02,22175,0
+BSJT.US,D,20240603,000000,21.015,21.14,21.0105,21.0754,23252,0
+BSJT.US,D,20240604,000000,21.08,21.1399,21,21.0359,22469,0
+BSJT.US,D,20240605,000000,21.16,21.18,21.02,21.134,27665,0
+BSJT.US,D,20240606,000000,21.22,21.22,21.0721,21.1125,19977,0
+BSJT.US,D,20240607,000000,21.09,21.1,21.04,21.0754,20712,0
+BSJT.US,D,20240610,000000,21.09,21.12,21.04,21.12,12416,0
+BSJT.US,D,20240611,000000,21.08,21.17,21.0699,21.15,25093,0
+BSJT.US,D,20240612,000000,21.27,21.3296,21.17,21.24,50597,0
+BSJT.US,D,20240613,000000,21.18,21.235,21.151,21.23,27351,0
+BSJT.US,D,20240614,000000,21.15,21.16,21.06,21.1009,23361,0
+BSJT.US,D,20240617,000000,21.08,21.18,21.08,21.1494,34090,0
+BSJT.US,D,20240618,000000,21.23,21.28,21.19,21.2511,45733,0
+BSJT.US,D,20240620,000000,21.26,21.26,21.1727,21.2293,43158,0
+BSJT.US,D,20240621,000000,21.21,21.25,21.17,21.2405,29118,0
+BSJT.US,D,20240624,000000,21.115,21.18,21.07,21.1022,54258,0
+BSJT.US,D,20240625,000000,21.1,21.2,21.08,21.18,21720,0
+BSJT.US,D,20240626,000000,21.12,21.19,21.0301,21.15,417273,0
+BSJT.US,D,20240627,000000,21.01,21.2,21.01,21.15,59820,0
+BSJT.US,D,20240628,000000,21.12,21.2,20.91,20.9598,81842,0
+BSJT.US,D,20240701,000000,21.09,21.13,20.96,21.11,120077,0
+BSJT.US,D,20240702,000000,21.07,21.17,20.98,21,73434,0
+BSJT.US,D,20240703,000000,21.1,21.24,21.051,21.1509,22733,0
+BSJT.US,D,20240705,000000,21.21,21.289,21.0901,21.255,22826,0
+BSJT.US,D,20240708,000000,21.27,21.27,21.13,21.2104,44012,0
+BSJT.US,D,20240709,000000,21.21,21.22,21.091,21.1252,45912,0
+BSJT.US,D,20240710,000000,21.22,21.2497,21.1,21.1887,50314,0
+BSJT.US,D,20240711,000000,21.34,21.35,21.2001,21.32,47870,0
+BSJT.US,D,20240712,000000,21.37,21.41,21.295,21.38,35473,0
+BSJT.US,D,20240715,000000,21.41,21.41,21.2501,21.38,54613,0
+BSJT.US,D,20240716,000000,21.4,21.47,21.35,21.47,44729,0
+BSJT.US,D,20240717,000000,21.4,21.469,21.34,21.45,64486,0
+BSJT.US,D,20240718,000000,21.45,21.46,21.34,21.41,46223,0
+BSJT.US,D,20240719,000000,21.45,21.45,21.31,21.3454,18546,0
+BSJT.US,D,20240722,000000,21.31,21.34,21.26,21.34,29446,0
+BSJT.US,D,20240723,000000,21.34,21.3899,21.29,21.335,17975,0
+BSJT.US,D,20240724,000000,21.4,21.45,21.28,21.34,45356,0
+BSJT.US,D,20240725,000000,21.31,21.45,21.29,21.32,45251,0
+BSJT.US,D,20240726,000000,21.42,21.45,21.24,21.3174,30084,0
+BSJT.US,D,20240729,000000,21.39,21.39,21.241,21.34,42508,0
+BSJT.US,D,20240730,000000,21.23,21.36,21.2,21.36,38263,0
+BSJT.US,D,20240731,000000,21.39,21.55,21.37,21.44,22223,0
+BSJT.US,D,20240801,000000,21.4088,21.42,21.375,21.3816,25312,0
+BSJT.US,D,20240802,000000,21.36,21.4,21.2345,21.35,38375,0
+BSJT.US,D,20240805,000000,21.11,21.259,21.02,21.1927,16448,0
+BSJT.US,D,20240806,000000,21.23,21.32,21.13,21.25,31947,0
+BSJT.US,D,20240807,000000,21.36,21.38,21.275,21.28,33095,0
+BSJT.US,D,20240808,000000,21.33,21.38,21.29,21.37,24324,0
+BSJT.US,D,20240809,000000,21.39,21.39,21.25,21.36,44807,0
+BSJT.US,D,20240812,000000,21.36,21.37,21.24,21.36,44742,0
+BSJT.US,D,20240813,000000,21.4,21.43,21.31,21.42,51368,0
+BSJT.US,D,20240814,000000,21.43,21.5,21.36,21.48,79269,0
+BSJT.US,D,20240815,000000,21.52,21.55,21.4173,21.55,23411,0
+BSJT.US,D,20240816,000000,21.53,21.59,21.4401,21.59,25227,0
+BSJT.US,D,20240819,000000,21.47,21.55,21.3273,21.47,32424,0
+BSJT.US,D,20240820,000000,21.51,21.829,21.3901,21.5,47793,0
+BSJT.US,D,20240821,000000,21.49,21.57,21.49,21.5404,39256,0
+BSJT.US,D,20240822,000000,21.58,21.6,21.5,21.56,25136,0
+BSJT.US,D,20240823,000000,21.57,21.68,21.5147,21.63,23677,0
+BSJT.US,D,20240826,000000,21.7,21.7,21.54,21.64,99326,0
+BSJT.US,D,20240827,000000,21.46,21.689,21.46,21.55,77176,0
+BSJT.US,D,20240828,000000,21.6,21.62,21.49,21.6,39834,0
+BSJT.US,D,20240829,000000,21.61,21.64,21.53,21.5974,44707,0
+BSJT.US,D,20240830,000000,21.69,21.76,21.45,21.67,115089,0
+BSJT.US,D,20240903,000000,21.62,21.62,21.46,21.58,57769,0
+BSJT.US,D,20240904,000000,21.53,21.72,21.53,21.68,33982,0
+BSJT.US,D,20240905,000000,21.72,21.75,21.57,21.6875,73267,0
+BSJT.US,D,20240906,000000,21.68,21.76,21.605,21.69,63292,0
+BSJT.US,D,20240909,000000,21.68,21.76,21.5741,21.74,36340,0
+BSJT.US,D,20240910,000000,21.73,21.73,21.56,21.67,53976,0
+BSJT.US,D,20240911,000000,21.62,21.74,21.5861,21.73,51946,0
+BSJT.US,D,20240912,000000,21.66,21.79,21.61,21.74,92282,0
+BSJT.US,D,20240913,000000,21.74,21.81,21.7,21.79,68885,0
+BSJT.US,D,20240916,000000,21.78,21.85,21.72,21.82,43504,0
+BSJT.US,D,20240917,000000,21.86,21.86,21.751,21.84,79994,0
+BSJT.US,D,20240918,000000,21.84,22.25,21.7501,21.93,68579,0
+BSJT.US,D,20240919,000000,21.96,22.06,21.8377,22.04,43786,0
+BSJT.US,D,20240920,000000,21.96,22.05,21.84,21.98,57286,0
+BSJT.US,D,20240923,000000,21.8,21.849,21.74,21.82,95443,0
+BSJT.US,D,20240924,000000,21.78,21.86,21.6745,21.84,71831,0
+BSJT.US,D,20240925,000000,21.82,21.84,21.72,21.82,61608,0
+BSJT.US,D,20240926,000000,21.8,21.82,21.7,21.77,51035,0
+BSJT.US,D,20240927,000000,21.79,21.85,21.67,21.83,33065,0
+BSJT.US,D,20240930,000000,21.82,21.91,21.77,21.86,78136,0
+BSJT.US,D,20241001,000000,21.82,21.85,21.7,21.7,74419,0
+BSJT.US,D,20241002,000000,21.78,21.81,21.7241,21.81,18886,0
+BSJT.US,D,20241003,000000,21.81,21.81,21.7,21.745,85663,0
+BSJT.US,D,20241004,000000,21.71,21.77,21.69,21.7316,63073,0
+BSJT.US,D,20241007,000000,21.73,21.73,21.65,21.6557,91503,0
+BSJT.US,D,20241008,000000,21.68,21.73,21.592,21.685,73533,0
+BSJT.US,D,20241009,000000,21.72,21.7399,21.65,21.6877,83036,0
+BSJT.US,D,20241010,000000,21.68,21.88,21.59,21.6449,120303,0
+BSJT.US,D,20241011,000000,21.69,21.76,21.6201,21.7453,63485,0
+BSJT.US,D,20241014,000000,21.81,21.86,21.65,21.75,79441,0
+BSJT.US,D,20241015,000000,21.74,21.79,21.65,21.7446,93902,0
+BSJT.US,D,20241016,000000,21.74,21.82,21.6843,21.81,202132,0
+BSJT.US,D,20241017,000000,22,22,21.68,21.79,115264,0
+BSJT.US,D,20241018,000000,21.77,21.84,21.72,21.81,161175,0
+BSJT.US,D,20241021,000000,21.71,21.71,21.49,21.64,108387,0
+BSJT.US,D,20241022,000000,21.59,21.59,21.47,21.56,269858,0
+BSJT.US,D,20241023,000000,21.55,21.55,21.45,21.55,49598,0
+BSJT.US,D,20241024,000000,21.55,21.58,21.4601,21.56,158228,0
+BSJT.US,D,20241025,000000,21.62,21.64,21.51,21.5384,33642,0
+BSJT.US,D,20241028,000000,21.6,21.63,21.54,21.63,78952,0
+BSJT.US,D,20241029,000000,21.57,21.605,21.4501,21.57,36002,0
+BSJT.US,D,20241030,000000,21.64,21.665,21.521,21.5437,69187,0
+BSJT.US,D,20241031,000000,21.57,21.57,21.47,21.5198,72412,0
+BSJT.US,D,20241101,000000,21.5419,21.6095,21.4801,21.5,26895,0
+BSJT.US,D,20241104,000000,21.5,21.58,21.46,21.545,55350,0
+BSJT.US,D,20241105,000000,21.56,21.59,21.5089,21.59,35397,0
+BSJT.US,D,20241106,000000,21.71,21.9,21.57,21.68,45179,0
+BSJT.US,D,20241107,000000,21.69,21.81,21.64,21.7469,62138,0
+BSJT.US,D,20241108,000000,21.7,21.81,21.6972,21.78,42562,0
+BSJT.US,D,20241111,000000,21.88,21.88,21.75,21.796,55728,0
+BSJT.US,D,20241112,000000,21.87,21.87,21.55,21.69,58299,0
+BSJT.US,D,20241113,000000,21.75,21.75,21.64,21.695,42903,0
+BSJT.US,D,20241114,000000,21.72,21.72,21.53,21.68,51893,0
+BSJT.US,D,20241115,000000,21.63,21.7,21.5501,21.68,19527,0
+BSJT.US,D,20241118,000000,21.57,21.5996,21.4683,21.59,44070,0
+BSJT.US,D,20241119,000000,21.58,21.63,21.49,21.62,77001,0
+BSJT.US,D,20241120,000000,21.62,21.62,21.522,21.55,61701,0
+BSJT.US,D,20241121,000000,21.61,21.64,21.5031,21.62,55861,0
+BSJT.US,D,20241122,000000,21.63,21.6445,21.54,21.62,38027,0
+BSJT.US,D,20241125,000000,21.69,21.7,21.5718,21.68,44356,0
+BSJT.US,D,20241126,000000,21.72,21.72,21.53,21.67,54775,0
+BSJT.US,D,20241127,000000,21.67,21.83,21.5501,21.6759,43595,0
+BSJT.US,D,20241129,000000,21.8,21.8,21.6158,21.725,10537,0
+BSJT.US,D,20241202,000000,21.76,21.77,21.6,21.75,51335,0
+BSJT.US,D,20241203,000000,21.77,21.79,21.66,21.78,71281,0
+BSJT.US,D,20241204,000000,21.84,21.84,21.6573,21.73,45664,0
+BSJT.US,D,20241205,000000,21.73,21.79,21.6813,21.77,68617,0
+BSJT.US,D,20241206,000000,21.83,21.84,21.73,21.81,68734,0
+BSJT.US,D,20241209,000000,21.75,21.8184,21.71,21.77,43267,0
+BSJT.US,D,20241210,000000,21.73,21.75,21.65,21.7,37463,0
+BSJT.US,D,20241211,000000,21.72,21.8181,21.7,21.76,60257,0
+BSJT.US,D,20241212,000000,21.81,21.813,21.64,21.72,228063,0
+BSJT.US,D,20241213,000000,21.7,21.71,21.61,21.61,114000,0
+BSJT.US,D,20241216,000000,21.73,21.73,21.6224,21.69,75359,0
+BSJT.US,D,20241217,000000,21.7,21.7,21.6,21.69,166789,0
+BSJT.US,D,20241218,000000,21.75,21.75,21.33,21.47,393829,0
+BSJT.US,D,20241219,000000,21.52,21.52,21.32,21.4,180666,0
+BSJT.US,D,20241220,000000,21.48,21.61,21.39,21.6,527530,0
+BSJT.US,D,20241223,000000,21.4099,21.4099,21.3,21.3448,187847,0
+BSJT.US,D,20241224,000000,21.24,21.43,21.24,21.4112,86963,0
+BSJT.US,D,20241226,000000,21.39,21.45,21.34,21.42,57540,0
+BSJT.US,D,20241227,000000,21.4,21.4,21.3452,21.39,48981,0
+BSJT.US,D,20241230,000000,21.4,21.45,21.34,21.4144,68651,0
+BSJT.US,D,20241231,000000,21.35,21.48,21.35,21.3942,75047,0
+BSJT.US,D,20250102,000000,21.3833,21.5087,21.38,21.44,92599,0
+BSJT.US,D,20250103,000000,21.42,21.56,21.41,21.48,81456,0
+BSJT.US,D,20250106,000000,21.52,21.5899,21.48,21.53,44725,0
+BSJT.US,D,20250107,000000,21.61,21.61,21.4,21.5,160479,0
+BSJT.US,D,20250108,000000,21.5,21.52,21.3965,21.4788,55919,0
+BSJT.US,D,20250110,000000,21.48,21.48,21.27,21.3266,106980,0
+BSJT.US,D,20250113,000000,21.39,21.39,21.24,21.3,115286,0
+BSJT.US,D,20250114,000000,21.44,21.44,21.33,21.38,57937,0
+BSJT.US,D,20250115,000000,21.4658,21.5891,21.42,21.535,77895,0
+BSJT.US,D,20250116,000000,21.6,21.62,21.514606,21.6,74539,0
+BSJT.US,D,20250117,000000,21.66,21.66,21.5427,21.63,49462,0
+BSJT.US,D,20250121,000000,21.59,21.6098,21.51,21.5472,139875,0
+BSJT.US,D,20250122,000000,21.57,21.6099,21.49,21.5212,99552,0
+BSJT.US,D,20250123,000000,21.49,21.57,21.44,21.535,71928,0
+BSJT.US,D,20250124,000000,21.63,21.63,21.55,21.6,124558,0
+BSJT.US,D,20250127,000000,21.62,21.64,21.48,21.63,91582,0
+BSJT.US,D,20250128,000000,21.64,21.64,21.535,21.6,63759,0
+BSJT.US,D,20250129,000000,21.58,21.69,21.48,21.59,58484,0
+BSJT.US,D,20250130,000000,21.66,21.89,21.55,21.61,189840,0
+BSJT.US,D,20250131,000000,21.64,21.6589,21.52,21.55,66477,0
+BSJT.US,D,20250203,000000,21.55,21.5892,21.48,21.57,142370,0
+BSJT.US,D,20250204,000000,21.58,21.62,21.49,21.61,114915,0
+BSJT.US,D,20250205,000000,21.53,21.66,21.53,21.61,276245,0
+BSJT.US,D,20250206,000000,21.7,21.7,21.57,21.64,71875,0
+BSJT.US,D,20250207,000000,21.56,21.6149,21.49,21.4968,103607,0
+BSJT.US,D,20250210,000000,21.62,21.65,21.5387,21.5997,68105,0
+BSJT.US,D,20250211,000000,21.63,21.63,21.53,21.565,71489,0
+BSJT.US,D,20250212,000000,21.55,21.5795,21.42,21.53,63806,0
+BSJT.US,D,20250213,000000,21.59,21.6493,21.48,21.59,143169,0
+BSJT.US,D,20250214,000000,21.6,21.68,21.6,21.641,80460,0
+BSJT.US,D,20250218,000000,21.67,21.6896,21.57,21.625,234143,0
+BSJT.US,D,20250219,000000,21.63,21.65,21.5373,21.6301,94665,0
+BSJT.US,D,20250220,000000,21.67,21.67,21.585,21.6255,70011,0
+BSJT.US,D,20250221,000000,21.59,21.66,21.5601,21.5846,42149,0
+BSJT.US,D,20250224,000000,21.57,21.57,21.4601,21.5,60488,0
+BSJT.US,D,20250225,000000,21.52,21.5695,21.4701,21.56,48847,0
+BSJT.US,D,20250226,000000,21.55,21.62,21.51,21.57,61999,0
+BSJT.US,D,20250227,000000,21.63,21.63,21.47,21.55,29180,0
+BSJT.US,D,20250228,000000,21.61,21.61,21.509389,21.61,26314,0
+BSJT.US,D,20250303,000000,21.63,21.63,21.47,21.53,220312,0
+BSJT.US,D,20250304,000000,21.47,21.52,21.4158,21.5,73162,0
+BSJT.US,D,20250305,000000,21.56,21.56,21.48,21.52,69686,0
+BSJT.US,D,20250306,000000,21.51,21.5196,21.36,21.45,46949,0
+BSJT.US,D,20250307,000000,21.39,21.49,21.39,21.47,42621,0
+BSJT.US,D,20250310,000000,21.52,21.52,21.3,21.37,58711,0
+BSJT.US,D,20250311,000000,21.41,21.41,21.21,21.3,68802,0
+BSJT.US,D,20250312,000000,21.39,21.39,21.2341,21.27,121653,0
+BSJT.US,D,20250313,000000,21.33,21.33,21.1,21.12,71893,0
+BSJT.US,D,20250314,000000,21.28,21.28,21.18,21.23,85520,0
+BSJT.US,D,20250317,000000,21.32,21.32,21.2028,21.27,68938,0
+BSJT.US,D,20250318,000000,21.27,21.34,21.2,21.27,37210,0
+BSJT.US,D,20250319,000000,21.25,21.4,21.2263,21.38,81071,0
+BSJT.US,D,20250320,000000,21.4,21.4299,21.32,21.37,90051,0
+BSJT.US,D,20250321,000000,21.4,21.43,21.28,21.31,104389,0
+BSJT.US,D,20250324,000000,21.31,21.34,21.2251,21.28,49113,0
+BSJT.US,D,20250325,000000,21.33,21.36,21.27,21.29,32167,0
+BSJT.US,D,20250326,000000,21.29,21.315,21.13,21.17,65067,0
+BSJT.US,D,20250327,000000,21.11,21.23,21.1079,21.13,51909,0
+BSJT.US,D,20250328,000000,21.21,21.21,21.02,21.1,50504,0
+BSJT.US,D,20250331,000000,20.95,21.08,20.95,21.08,102642,0
+BSJT.US,D,20250401,000000,21.13,21.16,21.0881,21.14,168058,0
+BSJT.US,D,20250402,000000,21.12,21.17,21.1,21.1678,55619,0
+BSJT.US,D,20250403,000000,21.15,21.15,20.81,20.95,37965,0
+BSJT.US,D,20250404,000000,20.52,20.85,20.311,20.48,66558,0
+BSJT.US,D,20250407,000000,20.02,20.7,20.02,20.29,190145,0
+BSJT.US,D,20250408,000000,20.89,20.89,20.1119,20.4,73201,0
+BSJT.US,D,20250409,000000,20.03,20.96,19.9452,20.79,78163,0
+BSJT.US,D,20250410,000000,20.79,20.86,20.32,20.61,76476,0
+BSJT.US,D,20250411,000000,20.6,20.8263,20.31,20.52,63583,0
+BSJT.US,D,20250414,000000,20.79,20.84,20.51,20.6219,37274,0
+BSJT.US,D,20250415,000000,20.79,20.93,20.5501,20.74,27120,0
+BSJT.US,D,20250416,000000,20.9,20.92,20.57,20.72,88187,0
+BSJT.US,D,20250417,000000,20.84,20.9,20.7154,20.82,56394,0
+BSJT.US,D,20250421,000000,20.7,20.7599,20.5,20.62,104483,0
+BSJT.US,D,20250422,000000,20.69,20.82,20.6058,20.76,49720,0
+BSJT.US,D,20250423,000000,20.96,21.06,20.75,20.87,61729,0
+BSJT.US,D,20250424,000000,20.85,20.9905,20.8301,20.95,40810,0
+BSJT.US,D,20250425,000000,21.11,21.11,20.93,21.01,78937,0
+BSJT.US,D,20250428,000000,20.91,21.1,20.91,21.01,285244,0
+BSJT.US,D,20250429,000000,21.02,21.0695,20.9,21.03,27459,0
+BSJT.US,D,20250430,000000,20.92,21.0499,20.9,21.02,65082,0
+BSJT.US,D,20250501,000000,21.06,21.07,20.91,20.91,51784,0
+BSJT.US,D,20250502,000000,20.9,21.09,20.9,20.99,62405,0
+BSJT.US,D,20250505,000000,21.1,21.1,20.96,21.01,40815,0
+BSJT.US,D,20250506,000000,21.05,21.06,20.9,20.94,37815,0
+BSJT.US,D,20250507,000000,21.08,21.21,20.9377,20.98,88559,0
+BSJT.US,D,20250508,000000,21.13,21.13,20.97,21.04,146235,0
+BSJT.US,D,20250509,000000,20.99,21.07,20.99,21.03,31099,0
+BSJT.US,D,20250512,000000,21.1,21.33,21.1,21.27,62363,0
+BSJT.US,D,20250513,000000,21.31,21.3262,21.24,21.29,89122,0
+BSJT.US,D,20250514,000000,21.24,21.31,21.1884,21.27,42909,0
+BSJT.US,D,20250515,000000,21.27,21.31,21.15,21.28,45257,0
+BSJT.US,D,20250516,000000,21.31,21.31,21.22,21.26,66671,0
+BSJT.US,D,20250519,000000,21.08,21.18,21.0555,21.1,114739,0
+BSJT.US,D,20250520,000000,21.15,21.2199,21.08,21.2,53862,0
+BSJT.US,D,20250521,000000,21.095,21.18,20.97,20.99,39529,0
+BSJT.US,D,20250522,000000,21.06,21.1395,20.9706,21.09,63321,0
+BSJT.US,D,20250523,000000,21.14,21.15,20.932,21,42878,0
+BSJT.US,D,20250527,000000,21.06,21.23,21.05,21.185,42007,0
+BSJT.US,D,20250528,000000,21.22,21.22,21.1108,21.14,50491,0
+BSJT.US,D,20250529,000000,21.16,21.2,21.13,21.1719,39142,0
+BSJT.US,D,20250530,000000,21.22,21.22,21.13,21.19,69072,0
+BSJT.US,D,20250602,000000,21.21,21.21,21.14,21.1914,53500,0
+BSJT.US,D,20250603,000000,21.17,21.31,21.16,21.2603,56776,0
+BSJT.US,D,20250604,000000,21.3,21.3118,21.2543,21.2691,37671,0
+BSJT.US,D,20250605,000000,21.33,21.36,21.26,21.28,50850,0
+BSJT.US,D,20250606,000000,21.28,21.3,21.23,21.24,53050,0
+BSJT.US,D,20250609,000000,21.24,21.35,21.204,21.265,57617,0
+BSJT.US,D,20250610,000000,21.34,21.418,21.2313,21.38,60494,0
+BSJT.US,D,20250611,000000,21.44,21.44,21.28,21.36,190302,0
+BSJT.US,D,20250612,000000,21.41,21.41,21.26,21.39,61160,0
+BSJT.US,D,20250613,000000,21.37,21.37,21.23,21.32,37757,0
+BSJT.US,D,20250616,000000,21.27,21.4095,21.27,21.27,59269,0
+BSJT.US,D,20250617,000000,21.37,21.3899,21.23,21.32,60107,0
+BSJT.US,D,20250618,000000,21.26,21.48,21.21,21.36,83430,0
+BSJT.US,D,20250620,000000,21.37,21.4799,21.3133,21.405,50334,0
+BSJT.US,D,20250623,000000,21.22,21.38,21.22,21.285,56863,0
+BSJT.US,D,20250624,000000,21.29,21.43,21.29,21.3962,131509,0
+BSJT.US,D,20250625,000000,21.39,21.45,21.33,21.4,57754,0
+BSJT.US,D,20250626,000000,21.44,21.5,21.3701,21.42,77346,0
+BSJT.US,D,20250627,000000,21.47,21.4899,21.34,21.43,81725,0
+BSJT.US,D,20250630,000000,21.43,21.52,21.3917,21.52,60641,0
+BSJT.US,D,20250701,000000,21.51,21.51,21.4,21.48,46490,0
+BSJT.US,D,20250702,000000,21.47,21.51,21.4,21.51,48651,0
+BSJT.US,D,20250703,000000,21.62,21.62,21.45,21.52,29909,0
+BSJT.US,D,20250707,000000,21.53,21.54,21.41,21.4647,117771,0
+BSJT.US,D,20250708,000000,21.45,21.4999,21.35,21.42,138245,0
+BSJT.US,D,20250709,000000,21.49,21.539,21.39,21.4819,96826,0
+BSJT.US,D,20250710,000000,21.53,21.5392,21.4,21.4645,85686,0
+BSJT.US,D,20250711,000000,21.48,21.48,21.36,21.46,314509,0
+BSJT.US,D,20250714,000000,21.46,21.51,21.4101,21.46,98000,0
+BSJT.US,D,20250715,000000,21.55,21.55,21.37,21.4,125489,0
+BSJT.US,D,20250716,000000,21.46,21.47,21.39,21.4375,121078,0
+BSJT.US,D,20250717,000000,21.51,21.54,21.42,21.4553,69929,0
+BSJT.US,D,20250718,000000,21.56,21.56,21.42,21.47,97975,0
+BSJT.US,D,20250721,000000,21.37,21.4757,21.33,21.39,78169,0
+BSJT.US,D,20250722,000000,21.37,21.48,21.35,21.43,67766,0
+BSJT.US,D,20250723,000000,21.49,21.49,21.37,21.4173,80663,0
+BSJT.US,D,20250724,000000,21.47,21.4999,21.36,21.45,163176,0
+BSJT.US,D,20250725,000000,21.48,21.52,21.4,21.45,134344,0
+BSJT.US,D,20250728,000000,21.52,21.52,21.39,21.46,89223,0
+BSJT.US,D,20250729,000000,21.38,21.52,21.38,21.39,87242,0
+BSJT.US,D,20250730,000000,21.44,21.57,21.36,21.3943,76631,0
+BSJT.US,D,20250731,000000,21.42,21.49,21.3645,21.395,50308,0
+BSJT.US,D,20250801,000000,21.4,21.4398,21.29,21.375,47641,0
+BSJT.US,D,20250804,000000,21.4,21.4967,21.37,21.48,51071,0
+BSJT.US,D,20250805,000000,21.44,21.5167,21.41,21.4552,32286,0
+BSJT.US,D,20250806,000000,21.38,21.53,21.38,21.4705,36507,0
+BSJT.US,D,20250807,000000,21.54,21.5699,21.41,21.4436,113778,0
+BSJT.US,D,20250808,000000,21.48,21.5346,21.43,21.4753,85929,0
+BSJT.US,D,20250811,000000,21.5,21.52,21.465,21.52,78874,0
+BSJT.US,D,20250812,000000,21.52,21.535,21.4711,21.5055,189069,0
+BSJT.US,D,20250813,000000,21.51,21.63,21.51,21.5774,98495,0
+BSJT.US,D,20250814,000000,21.58,21.61,21.51,21.56,138186,0
+BSJT.US,D,20250815,000000,21.56,21.6091,21.45,21.5584,83438,0
+BSJT.US,D,20250818,000000,21.47,21.47,21.34,21.38,80528,0
+BSJT.US,D,20250819,000000,21.39,21.5,21.34,21.3995,35823,0
+BSJT.US,D,20250820,000000,21.43,21.47,21.342,21.3829,88470,0
+BSJT.US,D,20250821,000000,21.42,21.4399,21.3,21.35,94160,0
+BSJT.US,D,20250822,000000,21.46,21.61,21.39,21.54,71653,0
+BSJT.US,D,20250825,000000,21.56,21.575,21.47,21.4952,110970,0
+BSJT.US,D,20250826,000000,21.56,21.588,21.49,21.53,56833,0
+BSJT.US,D,20250827,000000,21.46,21.57,21.46,21.57,77471,0
+BSJT.US,D,20250828,000000,21.61,21.6185,21.53,21.56,55618,0
+BSJT.US,D,20250829,000000,21.55,21.5994,21.47,21.4987,52586,0
+BSJT.US,D,20250902,000000,21.4,21.5,21.4,21.4801,71439,0
+BSJT.US,D,20250903,000000,21.55,21.5783,21.48,21.54,97335,0
+BSJT.US,D,20250904,000000,21.56,21.5921,21.5,21.5921,331205,0
+BSJT.US,D,20250905,000000,21.59,21.65,21.59,21.63,93184,0
+BSJT.US,D,20250908,000000,21.64,21.65,21.5909,21.625,96238,0
+BSJT.US,D,20250909,000000,21.65,21.6699,21.54,21.595,91393,0
+BSJT.US,D,20250910,000000,21.65,21.67,21.5708,21.62,56812,0
+BSJT.US,D,20250911,000000,21.66,21.7,21.59,21.59,112110,0
+BSJT.US,D,20250912,000000,21.7,21.7,21.581,21.625,110782,0
+BSJT.US,D,20250915,000000,21.67,21.71,21.64,21.7,185574,0
+BSJT.US,D,20250916,000000,21.74,21.7495,21.61,21.62,143705,0
+BSJT.US,D,20250917,000000,21.65,21.6794,21.59,21.63,95055,0
+BSJT.US,D,20250918,000000,21.7,21.7,21.62,21.68,103594,0
+BSJT.US,D,20250919,000000,21.69,21.71,21.66,21.7,84277,0
+BSJT.US,D,20250922,000000,21.64,21.64,21.5,21.6,41729,0
+BSJT.US,D,20250923,000000,21.56,21.67,21.56,21.59,90724,0
+BSJT.US,D,20250924,000000,21.62,21.62,21.4965,21.57,90978,0
+BSJT.US,D,20250925,000000,21.57,21.57,21.46,21.51,62603,0
+BSJT.US,D,20250926,000000,21.6,21.6,21.48,21.54,64279,0
+BSJT.US,D,20250929,000000,21.61,21.6199,21.52,21.61,61536,0
+BSJT.US,D,20250930,000000,21.61,21.62,21.53,21.57,86245,0
+BSJT.US,D,20251001,000000,21.59,21.6124,21.53,21.61,113352,0
+BSJT.US,D,20251002,000000,21.55,21.6799,21.55,21.6,50917,0
+BSJT.US,D,20251003,000000,21.66,21.66,21.55,21.59,68930,0
+BSJT.US,D,20251006,000000,21.62,21.62,21.55,21.58,80958,0
+BSJT.US,D,20251007,000000,21.62,21.6299,21.55,21.59,71414,0
+BSJT.US,D,20251008,000000,21.62,21.6292,21.52,21.54,110723,0
+BSJT.US,D,20251009,000000,21.57,21.58,21.4,21.47,79685,0
+BSJT.US,D,20251010,000000,21.46,21.54,21.3063,21.35,65447,0
+BSJT.US,D,20251013,000000,21.54,21.59,21.35,21.48,37213,0
+BSJT.US,D,20251014,000000,21.36,21.52,21.36,21.47,279085,0
+BSJT.US,D,20251015,000000,21.46,21.6084,21.46,21.56,43175,0
+BSJT.US,D,20251016,000000,21.62,21.6296,21.4681,21.5,44035,0
+BSJT.US,D,20251017,000000,21.45,21.55,21.45,21.54,49730,0
+BSJT.US,D,20251020,000000,21.52,21.52,21.4201,21.48,179454,0
+BSJT.US,D,20251021,000000,21.52,21.5289,21.42,21.45,88138,0
+BSJT.US,D,20251022,000000,21.5,21.5,21.35,21.42,43907,0
+BSJT.US,D,20251023,000000,21.49,21.51,21.4082,21.47,53359,0
+BSJT.US,D,20251024,000000,21.57,21.5794,21.44,21.54,50687,0
+BSJT.US,D,20251027,000000,21.51,21.593,21.51,21.59,47759,0
+BSJT.US,D,20251028,000000,21.65,21.65,21.5,21.56,93068,0
+BSJT.US,D,20251029,000000,21.57,21.6,21.43,21.46,76779,0
+BSJT.US,D,20251030,000000,21.48,21.5,21.41,21.45,86801,0
+BSJT.US,D,20251031,000000,21.42,21.51,21.42,21.45,55784,0
+BSJT.US,D,20251103,000000,21.5,21.5,21.36,21.3946,102286,0
+BSJT.US,D,20251104,000000,21.36,21.4099,21.3201,21.3601,59260,0
+BSJT.US,D,20251105,000000,21.4,21.455,21.38,21.42,39827,0
+BSJT.US,D,20251106,000000,21.44,21.47,21.36,21.41,134346,0
+BSJT.US,D,20251107,000000,21.45,21.45,21.38,21.43,300906,0
+BSJT.US,D,20251110,000000,21.52,21.54,21.45,21.52,94131,0
+BSJT.US,D,20251111,000000,21.55,21.58,21.52,21.55,192105,0
+BSJT.US,D,20251112,000000,21.5,21.6199,21.48,21.51,40900,0
+BSJT.US,D,20251113,000000,21.49,21.49,21.37,21.42,69928,0
+BSJT.US,D,20251114,000000,21.44,21.49,21.3417,21.46,53595,0
+BSJT.US,D,20251117,000000,21.36,21.43,21.35,21.43,108622,0
+BSJT.US,D,20251118,000000,21.42,21.42,21.35,21.39,36375,0
+BSJT.US,D,20251119,000000,21.45,21.45,21.37,21.4,68654,0
+BSJT.US,D,20251120,000000,21.44,21.49,21.39,21.41,64057,0
+BSJT.US,D,20251121,000000,21.48,21.48,21.3601,21.48,94704,0
+BSJT.US,D,20251124,000000,21.4,21.43,21.3597,21.41,80062,0
+BSJT.US,D,20251125,000000,21.43,21.48,21.36,21.47,67527,0
+BSJT.US,D,20251126,000000,21.48,21.49,21.4398,21.49,65319,0
+BSJT.US,D,20251128,000000,21.51,21.5221,21.45,21.4859,51178,0
+BSJT.US,D,20251201,000000,21.49,21.49,21.35,21.455,95100,0
+BSJT.US,D,20251202,000000,21.47,21.5107,21.44,21.46,57793,0
+BSJT.US,D,20251203,000000,21.46,21.54,21.45,21.54,60498,0
+BSJT.US,D,20251204,000000,21.55,21.55,21.47,21.5076,145354,0
+BSJT.US,D,20251205,000000,21.56,21.56,21.49,21.54,87636,0
+BSJT.US,D,20251208,000000,21.56,21.56,21.46,21.5,71931,0
+BSJT.US,D,20251209,000000,21.46,21.5195,21.44,21.48,417137,0
+BSJT.US,D,20251210,000000,21.49,21.55,21.44,21.5253,118498,0
+BSJT.US,D,20251211,000000,21.53,21.54,21.49,21.5209,100495,0
+BSJT.US,D,20251212,000000,21.54,21.54,21.45,21.49,79454,0
+BSJT.US,D,20251215,000000,21.51,21.5373,21.47,21.52,90195,0
+BSJT.US,D,20251216,000000,21.52,21.54,21.45,21.51,102914,0
+BSJT.US,D,20251217,000000,21.51,21.57,21.4711,21.52,245487,0
+BSJT.US,D,20251218,000000,21.59,21.5965,21.51,21.58,390470,0
+BSJT.US,D,20251219,000000,21.65,21.65,21.545,21.55,219761,0
+BSJT.US,D,20251222,000000,21.53,21.53,21.4,21.46,233860,0
+BSJT.US,D,20251223,000000,21.5,21.5,21.44,21.48,482330,0
+BSJT.US,D,20251224,000000,21.46,21.5547,21.4401,21.55,117712,0
+BSJT.US,D,20251226,000000,21.59,21.59,21.49,21.53,158955,0
+BSJT.US,D,20251229,000000,21.53,21.53,21.45,21.53,171369,0
+BSJT.US,D,20251230,000000,21.53,21.58,21.5,21.53,89011,0
+BSJT.US,D,20251231,000000,21.54,21.58,21.4909,21.51,122811,0
+BSJT.US,D,20260102,000000,21.52,21.6199,21.4662,21.54,101806,0
+BSJT.US,D,20260105,000000,21.6,21.62,21.5101,21.61,335408,0
+BSJT.US,D,20260106,000000,21.62,21.63,21.575,21.61,381535,0
+BSJT.US,D,20260107,000000,21.67,21.67,21.56,21.59,219688,0
+BSJT.US,D,20260108,000000,21.6,21.65,21.52,21.63,310014,0
+BSJT.US,D,20260109,000000,21.65,21.65,21.6,21.63,197322,0
+BSJT.US,D,20260112,000000,21.65,21.65,21.59,21.61,161254,0
+BSJT.US,D,20260113,000000,21.63,21.645,21.59,21.63,229940,0
+BSJT.US,D,20260114,000000,21.61,21.66,21.58,21.63,135400,0
+BSJT.US,D,20260115,000000,21.6,21.66,21.6,21.63,193273,0
+BSJT.US,D,20260116,000000,21.63,21.66,21.6,21.65,126752,0
+BSJT.US,D,20260120,000000,21.48,21.52,21.45,21.47,121334,0
+BSJT.US,D,20260121,000000,21.52,21.5499,21.49,21.53,143802,0
+BSJT.US,D,20260122,000000,21.58,21.58,21.52,21.54,182312,0
+BSJT.US,D,20260123,000000,21.6,21.6,21.5,21.52,251313,0
+BSJT.US,D,20260126,000000,21.56,21.57,21.51,21.54,185200,0
+BSJT.US,D,20260127,000000,21.52,21.555,21.51,21.55,149630,0
+BSJT.US,D,20260128,000000,21.54,21.54,21.51,21.52,343963,0
+BSJT.US,D,20260129,000000,21.57,21.57,21.475,21.51,123624,0
+BSJT.US,D,20260130,000000,21.53,21.53,21.453,21.48,82796,0
+BSJT.US,D,20260202,000000,21.53,21.53,21.47,21.5,281119,0
+BSJT.US,D,20260203,000000,21.52,21.52,21.455,21.49,268648,0
+BSJT.US,D,20260204,000000,21.4,21.47,21.4,21.45,173988,0
+BSJT.US,D,20260205,000000,21.45,21.45,21.4,21.43,122246,0
+BSJT.US,D,20260206,000000,21.44,21.49,21.44,21.48,119124,0
+BSJT.US,D,20260209,000000,21.48,21.51,21.47,21.5,164284,0
+BSJT.US,D,20260210,000000,21.51,21.51,21.485,21.49,135778,0
+BSJT.US,D,20260211,000000,21.49,21.5,21.455,21.47,179521,0
+BSJT.US,D,20260212,000000,21.47,21.4899,21.425,21.44,120230,0
+BSJT.US,D,20260213,000000,21.47,21.4799,21.4201,21.45,91831,0
+BSJT.US,D,20260217,000000,21.44,21.44,21.41,21.42,107680,0
+BSJT.US,D,20260218,000000,21.45,21.47,21.435,21.47,121243,0

daily/us/nasdaq etfs/bsju.us.txt

@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJU.US,D,20220914,000000,25,25.005,25,25.005,300,0
+BSJU.US,D,20220915,000000,24.97,24.97,24.77,24.77,2300,0
+BSJU.US,D,20220916,000000,24.65,24.725,24.639,24.725,974,0
+BSJU.US,D,20220919,000000,24.94,24.94,24.94,24.94,250,0
+BSJU.US,D,20220920,000000,24.719,24.72,24.6599,24.665,1348,0
+BSJU.US,D,20220921,000000,24.79,24.81,24.579,24.579,801,0
+BSJU.US,D,20220922,000000,24.385,24.385,24.385,24.385,250,0
+BSJU.US,D,20220923,000000,24.0576,24.07,24.04,24.04,619,0
+BSJU.US,D,20220926,000000,23.97,23.98,23.685,23.685,1339,0
+BSJU.US,D,20220927,000000,23.615,23.615,23.615,23.615,250,0
+BSJU.US,D,20220928,000000,24.052,24.052,24.052,24.052,250,0
+BSJU.US,D,20220929,000000,23.76,23.83,23.76,23.8,745,0
+BSJU.US,D,20220930,000000,23.68,23.68,23.633,23.633,515,0
+BSJU.US,D,20221003,000000,23.86,23.9689,23.85,23.9689,1011,0
+BSJU.US,D,20221004,000000,24.5061,24.5061,24.5061,24.5061,84,0
+BSJU.US,D,20221005,000000,24.2891,24.4334,24.2891,24.4334,1811,0
+BSJU.US,D,20221006,000000,24.41,24.41,24.3174,24.3174,231,0
+BSJU.US,D,20221007,000000,23.9682,23.9682,23.9682,23.9682,1,0
+BSJU.US,D,20221010,000000,23.634,23.634,23.634,23.634,2,0
+BSJU.US,D,20221011,000000,23.725,23.725,23.725,23.725,2,0
+BSJU.US,D,20221012,000000,23.821,23.821,23.7875,23.7875,420,0
+BSJU.US,D,20221013,000000,23.44,23.8428,23.44,23.8428,1080,0
+BSJU.US,D,20221014,000000,23.73,23.73,23.73,23.73,2,0
+BSJU.US,D,20221017,000000,24.1028,24.1028,24.1028,24.1028,2,0
+BSJU.US,D,20221018,000000,24.33,24.33,24.3157,24.3157,309,0
+BSJU.US,D,20221019,000000,24.13,24.13,24.0055,24.0055,813,0
+BSJU.US,D,20221020,000000,23.8576,23.8576,23.8576,23.8576,123,0
+BSJU.US,D,20221021,000000,24.055,24.055,24.055,24.055,2,0
+BSJU.US,D,20221024,000000,23.9616,23.9616,23.9616,23.9616,74,0
+BSJU.US,D,20221025,000000,24.16,24.24,24.15,24.2248,2501,0
+BSJU.US,D,20221026,000000,24.329,24.33,24.2681,24.2681,1446,0
+BSJU.US,D,20221027,000000,24.535,24.535,24.535,24.535,86,0
+BSJU.US,D,20221028,000000,24.7,24.7453,24.7,24.7453,3111,0
+BSJU.US,D,20221031,000000,24.58,24.58,24.305,24.3474,20103,0
+BSJU.US,D,20221101,000000,24.3699,24.53,24.36,24.4248,16115,0
+BSJU.US,D,20221102,000000,24.53,24.53,24.1869,24.1869,27911,0
+BSJU.US,D,20221103,000000,23.93,24.06,23.82,24.0323,1071,0
+BSJU.US,D,20221104,000000,23.96,24.0726,23.96,24.0726,744,0
+BSJU.US,D,20221107,000000,24.115,24.115,24.049,24.0553,1976,0
+BSJU.US,D,20221108,000000,23.9975,23.9975,23.9975,23.9975,46,0
+BSJU.US,D,20221109,000000,23.8928,23.8928,23.6668,23.6668,328,0
+BSJU.US,D,20221110,000000,24.449,24.5216,24.401,24.5216,1863,0
+BSJU.US,D,20221111,000000,24.6053,24.6053,24.6053,24.6053,1,0
+BSJU.US,D,20221114,000000,24.5,24.5,24.405,24.405,808,0
+BSJU.US,D,20221115,000000,24.6707,24.6707,24.6707,24.6707,56,0
+BSJU.US,D,20221116,000000,24.6693,24.7,24.6307,24.6307,340,0
+BSJU.US,D,20221117,000000,24.495,24.495,24.495,24.495,7,0
+BSJU.US,D,20221118,000000,24.5645,24.5645,24.5645,24.5645,752,0
+BSJU.US,D,20221121,000000,24.4006,24.4006,24.4006,24.4006,1,0
+BSJU.US,D,20221122,000000,24.57,24.6185,24.57,24.6185,283,0
+BSJU.US,D,20221123,000000,24.71,24.8,24.71,24.8,1594,0
+BSJU.US,D,20221125,000000,24.769,24.77,24.765,24.765,1713,0
+BSJU.US,D,20221128,000000,24.6,24.6,24.3768,24.3768,1183,0
+BSJU.US,D,20221129,000000,24.41,24.52,24.41,24.505,1808,0
+BSJU.US,D,20221130,000000,24.5,24.9015,24.499,24.9015,1780,0
+BSJU.US,D,20221201,000000,25.0013,25.0013,25.0013,25.0013,10,0
+BSJU.US,D,20221202,000000,24.9792,25.006,24.9699,25.006,272,0
+BSJU.US,D,20221205,000000,24.7599,24.7599,24.7599,24.7599,177,0
+BSJU.US,D,20221206,000000,24.65,24.65,24.649,24.65,729,0
+BSJU.US,D,20221207,000000,24.75,24.815,24.19,24.815,17114,0
+BSJU.US,D,20221208,000000,24.8236,24.8236,24.8236,24.8236,61,0
+BSJU.US,D,20221209,000000,24.8545,24.8545,24.8545,24.8545,20,0
+BSJU.US,D,20221212,000000,24.9423,24.9423,24.9423,24.9423,157,0
+BSJU.US,D,20221213,000000,25.3999,25.3999,25.2506,25.2506,182,0
+BSJU.US,D,20221214,000000,25.0903,25.0903,25.0903,25.0903,50,0
+BSJU.US,D,20221215,000000,24.9683,24.9683,24.9683,24.9683,26,0
+BSJU.US,D,20221216,000000,24.8311,24.8311,24.8311,24.8311,85,0
+BSJU.US,D,20221219,000000,24.51,24.51,24.4,24.4213,815,0
+BSJU.US,D,20221220,000000,24.34,24.3746,24.27,24.355,4651,0
+BSJU.US,D,20221221,000000,24.56,24.59,24.55,24.58,2522,0
+BSJU.US,D,20221222,000000,24.5,24.5,24.3954,24.3954,1653,0
+BSJU.US,D,20221223,000000,24.49,24.49,24.49,24.49,36,0
+BSJU.US,D,20221227,000000,24.365,24.4,24.195,24.205,32644,0
+BSJU.US,D,20221228,000000,24.21,24.21,23.75,23.75,9172,0
+BSJU.US,D,20221229,000000,23.94,24.2,23.91,24.2,3956,0
+BSJU.US,D,20221230,000000,24.18,24.195,24.18,24.195,151,0
+BSJU.US,D,20230103,000000,24.3,24.3,24.2,24.25,934,0
+BSJU.US,D,20230104,000000,24.5676,24.5676,24.5676,24.5676,93,0
+BSJU.US,D,20230105,000000,24.49,24.52,24.49,24.515,600,0
+BSJU.US,D,20230106,000000,24.835,24.95,24.82,24.91,860,0
+BSJU.US,D,20230109,000000,25.06,25.1,25.01,25.0272,23261,0
+BSJU.US,D,20230110,000000,25,25,24.9469,24.9469,1763,0
+BSJU.US,D,20230111,000000,25.1,25.16,25.075,25.1146,4218,0
+BSJU.US,D,20230112,000000,25.235,25.295,25.235,25.295,167,0
+BSJU.US,D,20230113,000000,25.27,25.2998,25.27,25.295,428,0
+BSJU.US,D,20230117,000000,25.215,25.215,25.215,25.215,122,0
+BSJU.US,D,20230118,000000,25.41,25.41,25.2278,25.2278,3085,0
+BSJU.US,D,20230119,000000,25.12,25.12,25.04,25.05,901,0
+BSJU.US,D,20230120,000000,25.03,25.1101,25.01,25.1101,2914,0
+BSJU.US,D,20230123,000000,24.96,25.05,24.96,24.97,4864,0
+BSJU.US,D,20230124,000000,24.91,25.015,24.9,25.015,1114,0
+BSJU.US,D,20230125,000000,24.93,25.025,24.93,25.025,19827,0
+BSJU.US,D,20230126,000000,24.985,25.06,24.985,25.0552,1437,0
+BSJU.US,D,20230127,000000,25.01,25.01,24.9822,24.985,2431,0
+BSJU.US,D,20230130,000000,24.88,24.88,24.79,24.79,2862,0
+BSJU.US,D,20230131,000000,24.939,25.0589,24.939,25.05,5302,0
+BSJU.US,D,20230201,000000,25.059,25.4,25.04,25.3347,6758,0
+BSJU.US,D,20230202,000000,25.525,25.56,25.459,25.49,4976,0
+BSJU.US,D,20230203,000000,25.3,25.36,25.2,25.2,1375,0
+BSJU.US,D,20230206,000000,25.058,25.058,25,25.015,1688,0
+BSJU.US,D,20230207,000000,25,25.138,24.98,25.115,2320,0
+BSJU.US,D,20230208,000000,25.005,25.06,24.93,25.015,1358,0
+BSJU.US,D,20230209,000000,24.979,24.98,24.7704,24.7704,1649,0
+BSJU.US,D,20230210,000000,24.71,24.71,24.565,24.565,10063,0
+BSJU.US,D,20230213,000000,24.7,24.7,24.6527,24.6559,3792,0
+BSJU.US,D,20230214,000000,24.6,24.69,24.6,24.64,2459,0
+BSJU.US,D,20230215,000000,24.54,24.65,24.5081,24.6158,5641,0
+BSJU.US,D,20230216,000000,24.44,24.48,24.39,24.39,853,0
+BSJU.US,D,20230217,000000,24.25,24.51,24.185,24.5,11206,0
+BSJU.US,D,20230221,000000,24.12,24.12,23.7901,23.845,12482,0
+BSJU.US,D,20230222,000000,24.01,24.14,24.01,24.035,883,0
+BSJU.US,D,20230223,000000,24.2,24.325,24.15,24.325,6773,0
+BSJU.US,D,20230224,000000,24.08,24.17,24.08,24.17,822,0
+BSJU.US,D,20230227,000000,24.24,24.34,24.24,24.31,1136,0
+BSJU.US,D,20230228,000000,24.29,24.29,24.275,24.275,711,0
+BSJU.US,D,20230301,000000,24.2,24.205,24.17,24.205,8011,0
+BSJU.US,D,20230302,000000,24.09,24.24,24.09,24.2068,1434,0
+BSJU.US,D,20230303,000000,24.3211,24.58,24.3211,24.53,1291,0
+BSJU.US,D,20230306,000000,24.44,24.6101,24.44,24.51,3506,0
+BSJU.US,D,20230307,000000,24.521,24.521,24.34,24.34,2501,0
+BSJU.US,D,20230308,000000,24.34,24.34,24.14,24.1896,1543,0
+BSJU.US,D,20230309,000000,24.3198,24.3198,23.995,24.0151,2776,0
+BSJU.US,D,20230310,000000,24.0319,24.0319,24.0319,24.0319,65,0
+BSJU.US,D,20230313,000000,24.029,24.05,23.965,23.975,3330,0
+BSJU.US,D,20230314,000000,24.21,24.2195,24.21,24.2195,1018,0
+BSJU.US,D,20230315,000000,24.06,24.1288,24.06,24.1288,1741,0
+BSJU.US,D,20230316,000000,24.06,24.3034,24.06,24.3034,940,0
+BSJU.US,D,20230317,000000,24.1919,24.21,24.175,24.1895,1779,0
+BSJU.US,D,20230320,000000,24.05,24.08,23.9584,23.9584,420,0
+BSJU.US,D,20230321,000000,24.295,24.31,24.295,24.2986,849,0
+BSJU.US,D,20230322,000000,24.26,24.47,24.26,24.3365,668,0
+BSJU.US,D,20230323,000000,24.49,24.5,24.25,24.25,1112,0
+BSJU.US,D,20230324,000000,24.2,24.235,24.2,24.235,515,0
+BSJU.US,D,20230327,000000,24.27,24.27,24.195,24.195,1092,0
+BSJU.US,D,20230328,000000,24.15,24.16,24.15,24.16,221,0
+BSJU.US,D,20230329,000000,24.52,24.59,24.52,24.59,368,0
+BSJU.US,D,20230330,000000,24.67,24.819,24.62,24.819,718,0
+BSJU.US,D,20230331,000000,25.02,25.02,25.02,25.02,158,0
+BSJU.US,D,20230403,000000,25.05,25.05,24.975,25.0199,457,0
+BSJU.US,D,20230404,000000,25,25,24.895,24.895,1217,0
+BSJU.US,D,20230405,000000,24.82,24.91,24.72,24.73,15979,0
+BSJU.US,D,20230406,000000,24.88,24.95,24.86,24.86,3111,0
+BSJU.US,D,20230410,000000,24.7546,24.88,24.7546,24.8283,6763,0
+BSJU.US,D,20230411,000000,24.83,24.91,24.83,24.91,74797,0
+BSJU.US,D,20230412,000000,25.015,25.015,24.9,24.9,4055,0
+BSJU.US,D,20230413,000000,25.119,25.14,25.05,25.0893,3353,0
+BSJU.US,D,20230414,000000,25.095,25.095,24.97,25.0149,1939,0
+BSJU.US,D,20230417,000000,24.93,24.93,24.86,24.92,2221,0
+BSJU.US,D,20230418,000000,25.018,25.018,24.91,24.9597,1807,0
+BSJU.US,D,20230419,000000,24.865,24.88,24.83,24.83,1075,0
+BSJU.US,D,20230420,000000,24.76,24.815,24.76,24.796,2131,0
+BSJU.US,D,20230421,000000,24.85,24.85,24.8467,24.8467,1089,0
+BSJU.US,D,20230424,000000,24.7605,24.82,24.7605,24.8195,1255,0
+BSJU.US,D,20230425,000000,24.829,24.83,24.7683,24.7683,2443,0
+BSJU.US,D,20230426,000000,24.7,24.7022,24.65,24.65,3941,0
+BSJU.US,D,20230427,000000,24.86,24.86,24.69,24.7706,2339,0
+BSJU.US,D,20230428,000000,24.805,24.915,24.805,24.895,1583,0
+BSJU.US,D,20230501,000000,24.78,24.78,24.7237,24.7237,782,0
+BSJU.US,D,20230502,000000,24.73,24.73,24.73,24.73,29,0
+BSJU.US,D,20230503,000000,24.795,24.84,24.715,24.715,1282,0
+BSJU.US,D,20230504,000000,24.56,24.64,24.48,24.64,6654,0
+BSJU.US,D,20230505,000000,24.7496,24.8283,24.7496,24.79,1489,0
+BSJU.US,D,20230508,000000,24.75,24.75,24.6797,24.72,2033,0
+BSJU.US,D,20230509,000000,24.66,24.66,24.65,24.6531,2117,0
+BSJU.US,D,20230510,000000,24.78,24.8394,24.78,24.8276,4420,0
+BSJU.US,D,20230511,000000,24.77,24.8,24.77,24.79,2130,0
+BSJU.US,D,20230512,000000,24.76,24.77,24.6582,24.67,1075,0
+BSJU.US,D,20230515,000000,24.665,24.68,24.66,24.668,4974,0
+BSJU.US,D,20230516,000000,24.65,24.65,24.3443,24.3443,10705,0
+BSJU.US,D,20230517,000000,24.43,24.5599,24.43,24.485,1529,0
+BSJU.US,D,20230518,000000,24.45,24.55,24.45,24.51,12281,0
+BSJU.US,D,20230519,000000,24.55,24.59,24.5362,24.5362,3316,0
+BSJU.US,D,20230522,000000,24.5321,24.54,24.52,24.525,1713,0
+BSJU.US,D,20230523,000000,24.415,24.42,24.3689,24.3689,2673,0
+BSJU.US,D,20230524,000000,24.219,24.26,24.12,24.1839,12505,0
+BSJU.US,D,20230525,000000,24.19,24.19,24.16,24.16,305,0
+BSJU.US,D,20230526,000000,24.3165,24.34,24.232,24.34,699,0
+BSJU.US,D,20230530,000000,24.409,24.4569,24.3701,24.4569,490,0
+BSJU.US,D,20230531,000000,24.315,24.395,24.315,24.395,619,0
+BSJU.US,D,20230601,000000,24.5395,24.6,24.5395,24.575,2113,0
+BSJU.US,D,20230602,000000,24.771,24.771,24.765,24.765,336,0
+BSJU.US,D,20230605,000000,24.679,24.69,24.67,24.67,1916,0
+BSJU.US,D,20230606,000000,24.62,24.73,24.62,24.73,1232,0
+BSJU.US,D,20230607,000000,24.758,24.79,24.55,24.563,1632,0
+BSJU.US,D,20230608,000000,24.54,24.7346,24.54,24.7346,3644,0
+BSJU.US,D,20230609,000000,24.775,24.775,24.7527,24.7527,124,0
+BSJU.US,D,20230612,000000,24.67,24.77,24.67,24.7208,1359,0
+BSJU.US,D,20230613,000000,24.7916,24.7916,24.75,24.75,702,0
+BSJU.US,D,20230614,000000,24.75,24.93,24.75,24.79,51419,0
+BSJU.US,D,20230615,000000,24.74,24.905,24.74,24.905,879,0
+BSJU.US,D,20230616,000000,24.86,24.86,24.83,24.83,1397,0
+BSJU.US,D,20230620,000000,24.68,24.68,24.655,24.655,1264,0
+BSJU.US,D,20230621,000000,24.54,24.5699,24.535,24.535,3130,0
+BSJU.US,D,20230622,000000,24.482,24.482,24.4424,24.45,1766,0
+BSJU.US,D,20230623,000000,24.39,24.39,24.35,24.35,1493,0
+BSJU.US,D,20230626,000000,24.429,24.46,24.4099,24.445,3788,0
+BSJU.US,D,20230627,000000,24.5,24.5,24.5,24.5,55,0
+BSJU.US,D,20230628,000000,24.6719,24.6719,24.6719,24.6719,28,0
+BSJU.US,D,20230629,000000,24.5593,24.5901,24.5399,24.59,5987,0
+BSJU.US,D,20230630,000000,24.739,24.775,24.739,24.775,1442,0
+BSJU.US,D,20230703,000000,24.68,24.69,24.68,24.69,363,0
+BSJU.US,D,20230705,000000,24.639,24.639,24.6033,24.62,6032,0
+BSJU.US,D,20230706,000000,24.35,24.395,24.35,24.395,432,0
+BSJU.US,D,20230707,000000,24.4,24.59,24.38,24.4244,5966,0
+BSJU.US,D,20230710,000000,24.5659,24.5659,24.5659,24.5659,16,0
+BSJU.US,D,20230711,000000,24.62,24.695,24.62,24.695,1220,0
+BSJU.US,D,20230712,000000,24.929,24.955,24.929,24.955,377,0
+BSJU.US,D,20230713,000000,25.06,25.11,25.06,25.0898,2583,0
+BSJU.US,D,20230714,000000,24.985,24.985,24.865,24.8681,4757,0
+BSJU.US,D,20230717,000000,24.929,24.96,24.929,24.945,302,0
+BSJU.US,D,20230718,000000,25,25.0666,24.98,25.02,1919,0
+BSJU.US,D,20230719,000000,25.1,25.1,25.07,25.07,421,0
+BSJU.US,D,20230720,000000,24.99,24.99,24.9,24.93,1657,0
+BSJU.US,D,20230721,000000,25.05,25.05,25.005,25.005,336,0
+BSJU.US,D,20230724,000000,24.91,24.95,24.76,24.76,8118,0
+BSJU.US,D,20230725,000000,24.73,24.795,24.73,24.73,4538,0
+BSJU.US,D,20230726,000000,24.75,24.87,24.75,24.85,1293,0
+BSJU.US,D,20230727,000000,24.89,24.89,24.6,24.6086,2827,0
+BSJU.US,D,20230728,000000,24.7209,24.77,24.7209,24.7586,3313,0
+BSJU.US,D,20230731,000000,24.8099,24.8511,24.8099,24.8511,796,0
+BSJU.US,D,20230801,000000,24.703,24.703,24.6728,24.6728,323,0
+BSJU.US,D,20230802,000000,24.59,24.66,24.58,24.5938,7433,0
+BSJU.US,D,20230803,000000,24.4264,24.49,24.4264,24.49,3276,0
+BSJU.US,D,20230804,000000,24.67,24.78,24.67,24.67,4140,0
+BSJU.US,D,20230807,000000,24.7,24.7466,24.7,24.7179,1934,0
+BSJU.US,D,20230808,000000,24.65,24.75,24.65,24.75,133,0
+BSJU.US,D,20230809,000000,24.75,24.765,24.7335,24.765,1742,0
+BSJU.US,D,20230810,000000,24.87,24.87,24.7094,24.7094,5757,0
+BSJU.US,D,20230811,000000,24.65,24.6906,24.63,24.645,6927,0
+BSJU.US,D,20230814,000000,24.59,24.705,24.59,24.6856,19051,0
+BSJU.US,D,20230815,000000,24.61,24.61,24.585,24.585,2284,0
+BSJU.US,D,20230816,000000,24.6,24.6,24.45,24.45,411,0
+BSJU.US,D,20230817,000000,24.44,24.44,24.3371,24.3371,710,0
+BSJU.US,D,20230818,000000,24.44,24.44,24.39,24.39,450,0
+BSJU.US,D,20230821,000000,24.21,24.2677,24.21,24.265,3014,0
+BSJU.US,D,20230822,000000,24.27,24.277,24.27,24.275,8316,0
+BSJU.US,D,20230823,000000,24.5,24.5,24,24.4794,34960,0
+BSJU.US,D,20230824,000000,24.44,24.44,24.29,24.2984,1656,0
+BSJU.US,D,20230825,000000,24.35,24.448,24.35,24.4404,1197,0
+BSJU.US,D,20230828,000000,24.5168,24.56,24.48,24.56,510,0
+BSJU.US,D,20230829,000000,24.53,24.735,24.53,24.735,3958,0
+BSJU.US,D,20230830,000000,24.65,24.79,24.65,24.72,24115,0
+BSJU.US,D,20230831,000000,24.715,24.73,24.715,24.73,270,0
+BSJU.US,D,20230901,000000,24.82,24.82,24.7,24.7456,1327,0
+BSJU.US,D,20230905,000000,24.63,24.66,24.55,24.55,3384,0
+BSJU.US,D,20230906,000000,24.54,24.59,24.44,24.5066,10504,0
+BSJU.US,D,20230907,000000,24.51,24.585,24.509,24.58,1181,0
+BSJU.US,D,20230908,000000,24.65,24.65,24.5391,24.5391,670,0
+BSJU.US,D,20230911,000000,24.61,24.61,24.5699,24.58,7113,0
+BSJU.US,D,20230912,000000,24.55,24.55,24.55,24.55,184,0
+BSJU.US,D,20230913,000000,24.6094,24.6094,24.6094,24.6094,163,0
+BSJU.US,D,20230914,000000,24.64,24.64,24.64,24.64,81,0
+BSJU.US,D,20230915,000000,24.59,24.59,24.5594,24.5594,2324,0
+BSJU.US,D,20230918,000000,24.39,24.41,24.39,24.3941,3270,0
+BSJU.US,D,20230919,000000,24.37,24.37,24.335,24.335,6899,0
+BSJU.US,D,20230920,000000,24.37,24.37,24.3044,24.3044,298,0
+BSJU.US,D,20230921,000000,24.19,24.27,24.11,24.13,33111,0
+BSJU.US,D,20230922,000000,24.146,24.15,24.13,24.13,1295,0
+BSJU.US,D,20230925,000000,24.08,24.1189,24.08,24.1,982,0
+BSJU.US,D,20230926,000000,24.02,24.0202,23.951,23.9671,1257,0
+BSJU.US,D,20230927,000000,23.92,23.93,23.91,23.91,1729,0
+BSJU.US,D,20230928,000000,23.9598,24.05,23.9598,24.03,3988,0
+BSJU.US,D,20230929,000000,23.9878,23.9878,23.9878,23.9878,146,0
+BSJU.US,D,20231002,000000,23.89,23.89,23.81,23.833,1722,0
+BSJU.US,D,20231003,000000,23.67,23.67,23.556,23.556,1361,0
+BSJU.US,D,20231004,000000,23.61,23.68,23.6,23.6719,1842,0
+BSJU.US,D,20231005,000000,23.65,23.705,23.6304,23.7021,2307,0
+BSJU.US,D,20231006,000000,23.6,23.77,23.54,23.7536,6427,0
+BSJU.US,D,20231009,000000,23.7807,24.12,23.7807,24.12,17712,0
+BSJU.US,D,20231010,000000,23.8532,24.11,23.8532,24.08,12944,0
+BSJU.US,D,20231011,000000,23.9558,23.97,23.795,23.93,7008,0
+BSJU.US,D,20231012,000000,23.86,23.86,23.74,23.755,3722,0
+BSJU.US,D,20231013,000000,23.94,24.02,23.69,23.69,17442,0
+BSJU.US,D,20231016,000000,23.78,23.78,23.7,23.73,4086,0
+BSJU.US,D,20231017,000000,23.64,23.64,23.6,23.61,3411,0
+BSJU.US,D,20231018,000000,23.5596,23.56,23.455,23.455,1954,0
+BSJU.US,D,20231019,000000,23.51,23.55,23.401,23.401,2883,0
+BSJU.US,D,20231020,000000,23.46,23.46,23.38,23.46,966,0
+BSJU.US,D,20231023,000000,23.235,23.43,23.235,23.39,456,0
+BSJU.US,D,20231024,000000,23.5,23.5699,23.5,23.555,2536,0
+BSJU.US,D,20231025,000000,23.52,23.52,23.39,23.39,8624,0
+BSJU.US,D,20231026,000000,23.43,23.525,23.43,23.525,644,0
+BSJU.US,D,20231027,000000,23.46,23.47,23.45,23.45,3607,0
+BSJU.US,D,20231030,000000,23.5399,23.59,23.5041,23.59,26626,0
+BSJU.US,D,20231031,000000,23.54,23.72,23.53,23.605,23117,0
+BSJU.US,D,20231101,000000,23.7,23.89,23.69,23.88,67252,0
+BSJU.US,D,20231102,000000,24.159,24.25,24.1201,24.1833,8277,0
+BSJU.US,D,20231103,000000,24.459,24.52,24.39,24.5051,4884,0
+BSJU.US,D,20231106,000000,24.5,24.5,24.37,24.42,6720,0
+BSJU.US,D,20231107,000000,24.34,24.42,24.3399,24.39,269022,0
+BSJU.US,D,20231108,000000,24.42,24.44,24.37,24.44,11933,0
+BSJU.US,D,20231109,000000,24.46,24.46,24.2,24.2,7815,0
+BSJU.US,D,20231110,000000,24.335,24.335,24.335,24.335,214,0
+BSJU.US,D,20231113,000000,24.29,24.33,24.25,24.2953,3590,0
+BSJU.US,D,20231114,000000,24.52,24.685,24.52,24.61,11954,0
+BSJU.US,D,20231115,000000,24.55,24.57,24.5,24.505,3916,0
+BSJU.US,D,20231116,000000,24.54,24.56,24.45,24.515,8381,0
+BSJU.US,D,20231117,000000,24.52,24.56,24.4962,24.56,2998,0
+BSJU.US,D,20231120,000000,24.4305,24.49,24.4305,24.475,5707,0
+BSJU.US,D,20231121,000000,24.42,24.52,24.42,24.48,5867,0
+BSJU.US,D,20231122,000000,24.4801,24.5798,24.4801,24.575,6686,0
+BSJU.US,D,20231124,000000,24.5101,24.5595,24.5101,24.5411,4689,0
+BSJU.US,D,20231127,000000,24.57,24.66,24.47,24.66,25709,0
+BSJU.US,D,20231128,000000,24.5525,24.77,24.5525,24.77,14920,0
+BSJU.US,D,20231129,000000,24.81,24.909,24.81,24.81,7435,0
+BSJU.US,D,20231130,000000,24.7883,24.79,24.6904,24.7713,11667,0
+BSJU.US,D,20231201,000000,24.8201,25.0124,24.8201,25.0124,5158,0
+BSJU.US,D,20231204,000000,24.912,24.98,24.9,24.95,6213,0
+BSJU.US,D,20231205,000000,24.962,25,24.962,24.9802,1261,0
+BSJU.US,D,20231206,000000,25.06,25.06,24.97,24.97,3138,0
+BSJU.US,D,20231207,000000,25.03,25.0466,24.9801,25,5099,0
+BSJU.US,D,20231208,000000,24.96,24.97,24.9399,24.9584,2355,0
+BSJU.US,D,20231211,000000,24.905,24.95,24.871,24.95,3629,0
+BSJU.US,D,20231212,000000,24.93,25,24.87,24.97,5665,0
+BSJU.US,D,20231213,000000,25.05,25.39,25.05,25.35,5846,0
+BSJU.US,D,20231214,000000,25.47,25.58,25.46,25.48,19022,0
+BSJU.US,D,20231215,000000,25.49,25.51,25.38,25.4451,15564,0
+BSJU.US,D,20231218,000000,25.41,25.41,25.27,25.345,5969,0
+BSJU.US,D,20231219,000000,25.445,25.5,25.4081,25.435,34673,0
+BSJU.US,D,20231220,000000,25.4684,25.55,25.41,25.4216,11613,0
+BSJU.US,D,20231221,000000,25.59,25.59,25.4502,25.545,4782,0
+BSJU.US,D,20231222,000000,25.61,25.62,25.52,25.52,5508,0
+BSJU.US,D,20231226,000000,25.549,25.58,25.53,25.555,19147,0
+BSJU.US,D,20231227,000000,25.64,25.71,25.59,25.69,7403,0
+BSJU.US,D,20231228,000000,25.63,25.63,25.55,25.5813,8531,0
+BSJU.US,D,20231229,000000,25.63,25.63,25.4719,25.4719,10367,0
+BSJU.US,D,20240102,000000,25.4,25.41,25.35,25.37,20476,0
+BSJU.US,D,20240103,000000,25.21,25.339,25.205,25.31,6459,0
+BSJU.US,D,20240104,000000,25.32,25.32,25.22,25.23,86825,0
+BSJU.US,D,20240105,000000,25.23,25.36,25.2202,25.255,10612,0
+BSJU.US,D,20240108,000000,25.25,25.46,25.25,25.4439,9491,0
+BSJU.US,D,20240109,000000,25.39,25.47,25.37,25.465,10180,0
+BSJU.US,D,20240110,000000,25.53,25.585,25.53,25.535,5122,0
+BSJU.US,D,20240111,000000,25.595,25.64,25.56,25.6334,62321,0
+BSJU.US,D,20240112,000000,25.71,25.73,25.67,25.675,9967,0
+BSJU.US,D,20240116,000000,25.55,25.575,25.5091,25.5091,9365,0
+BSJU.US,D,20240117,000000,25.35,25.45,25.3,25.4226,22927,0
+BSJU.US,D,20240118,000000,25.43,25.48,25.42,25.4503,14355,0
+BSJU.US,D,20240119,000000,25.372,25.49,25.35,25.49,12335,0
+BSJU.US,D,20240122,000000,25.43,25.46,25.35,25.4089,96377,0
+BSJU.US,D,20240123,000000,25.3699,25.38,25.335,25.335,5521,0
+BSJU.US,D,20240124,000000,25.47,25.47,25.3373,25.3373,7760,0
+BSJU.US,D,20240125,000000,25.41,25.535,25.41,25.535,1089,0
+BSJU.US,D,20240126,000000,25.6,25.6,25.5243,25.5424,2358,0
+BSJU.US,D,20240129,000000,25.56,25.62,25.525,25.5963,17680,0
+BSJU.US,D,20240130,000000,25.57,25.57,25.46,25.57,24181,0
+BSJU.US,D,20240131,000000,25.5896,25.5896,25.4958,25.4958,3084,0
+BSJU.US,D,20240201,000000,25.599,25.67,25.5929,25.65,15287,0
+BSJU.US,D,20240202,000000,25.56,25.6,25.47,25.55,16554,0
+BSJU.US,D,20240205,000000,25.4598,25.4598,25.37,25.4297,11526,0
+BSJU.US,D,20240206,000000,25.45,25.58,25.45,25.54,4788,0
+BSJU.US,D,20240207,000000,25.64,25.64,25.56,25.5781,17654,0
+BSJU.US,D,20240208,000000,25.55,25.57,25.54,25.555,9340,0
+BSJU.US,D,20240209,000000,25.65,25.65,25.56,25.6066,5994,0
+BSJU.US,D,20240212,000000,25.64,25.64,25.545,25.545,1727,0
+BSJU.US,D,20240213,000000,25.39,25.41,25.29,25.34,299538,0
+BSJU.US,D,20240214,000000,25.46,25.49,25.4,25.46,16521,0
+BSJU.US,D,20240215,000000,25.51,25.57,25.475,25.5349,12148,0
+BSJU.US,D,20240216,000000,25.44,25.475,25.44,25.4741,911,0
+BSJU.US,D,20240220,000000,25.34,25.435,25.25,25.41,50069,0
+BSJU.US,D,20240221,000000,25.32,25.39,25.3099,25.3444,21015,0
+BSJU.US,D,20240222,000000,25.51,25.51,25.35,25.4613,69864,0
+BSJU.US,D,20240223,000000,25.46,25.52,25.44,25.449,30841,0
+BSJU.US,D,20240226,000000,25.43,25.43,25.325,25.325,11009,0
+BSJU.US,D,20240227,000000,25.31,25.3449,25.3,25.3357,4904,0
+BSJU.US,D,20240228,000000,25.34,25.39,25.27,25.3655,140094,0
+BSJU.US,D,20240229,000000,25.41,25.41,25.35,25.35,11176,0
+BSJU.US,D,20240301,000000,25.4,25.51,25.34,25.49,12165,0
+BSJU.US,D,20240304,000000,25.54,25.54,25.435,25.5027,27143,0
+BSJU.US,D,20240305,000000,25.475,25.54,25.46,25.4785,22214,0
+BSJU.US,D,20240306,000000,25.53,25.579,25.52,25.525,18715,0
+BSJU.US,D,20240307,000000,25.58,25.61,25.54,25.554,14738,0
+BSJU.US,D,20240308,000000,25.61,25.63,25.55,25.55,4126,0
+BSJU.US,D,20240311,000000,25.55,25.58,25.5299,25.568,17750,0
+BSJU.US,D,20240312,000000,25.57,25.61,25.5375,25.576,20882,0
+BSJU.US,D,20240313,000000,25.58,25.635,25.58,25.5877,7136,0
+BSJU.US,D,20240314,000000,25.59,25.59,25.41,25.44,16407,0
+BSJU.US,D,20240315,000000,25.4299,25.46,25.415,25.44,24922,0
+BSJU.US,D,20240318,000000,25.3699,25.4,25.3599,25.38,7893,0
+BSJU.US,D,20240319,000000,25.42,25.51,25.369,25.51,8392,0
+BSJU.US,D,20240320,000000,25.454,25.62,25.454,25.6166,20320,0
+BSJU.US,D,20240321,000000,25.6842,25.7,25.6313,25.66,19901,0
+BSJU.US,D,20240322,000000,25.7,25.7,25.64,25.64,9790,0
+BSJU.US,D,20240325,000000,25.58,25.61,25.5401,25.58,14130,0
+BSJU.US,D,20240326,000000,25.61,25.61,25.51,25.51,6149,0
+BSJU.US,D,20240327,000000,25.6,25.68,25.565,25.67,4842,0
+BSJU.US,D,20240328,000000,25.64,25.67,25.6,25.63,10859,0
+BSJU.US,D,20240401,000000,25.65,25.65,25.47,25.5131,14870,0
+BSJU.US,D,20240402,000000,25.43,25.4672,25.41,25.4672,13856,0
+BSJU.US,D,20240403,000000,25.42,25.52,25.4,25.4961,22393,0
+BSJU.US,D,20240404,000000,25.63,25.63,25.45,25.46,21790,0
+BSJU.US,D,20240405,000000,25.46,25.47,25.455,25.455,5889,0
+BSJU.US,D,20240408,000000,25.45,25.53,25.45,25.51,24022,0
+BSJU.US,D,20240409,000000,25.57,25.59,25.51,25.5606,10055,0
+BSJU.US,D,20240410,000000,25.35,25.4,25.26,25.2946,10236,0
+BSJU.US,D,20240411,000000,25.23,25.3088,25.2161,25.275,3171,0
+BSJU.US,D,20240412,000000,25.26,25.285,25.23,25.2654,36701,0
+BSJU.US,D,20240415,000000,25.3,25.3,25.07,25.0926,12146,0
+BSJU.US,D,20240416,000000,25.05,25.1,25,25.035,5783,0
+BSJU.US,D,20240417,000000,25.0899,25.139,25.06,25.0666,8239,0
+BSJU.US,D,20240418,000000,25.08,25.1,25.029,25.0876,6294,0
+BSJU.US,D,20240419,000000,25.14,25.18,25.14,25.15,19075,0
+BSJU.US,D,20240422,000000,25.085,25.17,25.0476,25.165,4025,0
+BSJU.US,D,20240423,000000,25.25,25.28,25.24,25.265,5836,0
+BSJU.US,D,20240424,000000,25.23,25.23,25.1799,25.215,7277,0
+BSJU.US,D,20240425,000000,25.06,25.159,25.02,25.1429,9445,0
+BSJU.US,D,20240426,000000,25.18,25.27,25.18,25.2511,6154,0
+BSJU.US,D,20240429,000000,25.31,25.36,25.29,25.36,9504,0
+BSJU.US,D,20240430,000000,25.34,25.34,25.2009,25.2009,3267,0
+BSJU.US,D,20240501,000000,25.18,25.42,25.18,25.3343,8865,0
+BSJU.US,D,20240502,000000,25.34,25.49,25.34,25.4763,16737,0
+BSJU.US,D,20240503,000000,25.65,25.65,25.575,25.6195,8560,0
+BSJU.US,D,20240506,000000,25.67,25.68,25.64,25.6454,9544,0
+BSJU.US,D,20240507,000000,25.68,25.73,25.63,25.6625,6054,0
+BSJU.US,D,20240508,000000,25.61,25.62,25.6001,25.61,7721,0
+BSJU.US,D,20240509,000000,25.57,25.62,25.57,25.6107,4489,0
+BSJU.US,D,20240510,000000,25.58,25.58,25.54,25.575,5525,0
+BSJU.US,D,20240513,000000,25.61,25.61,25.5461,25.565,8372,0
+BSJU.US,D,20240514,000000,25.5601,25.63,25.5601,25.605,8323,0
+BSJU.US,D,20240515,000000,25.7,25.77,25.69,25.7461,9518,0
+BSJU.US,D,20240516,000000,25.73,25.73,25.695,25.695,894,0
+BSJU.US,D,20240517,000000,25.68,25.71,25.6709,25.705,18265,0
+BSJU.US,D,20240520,000000,25.54,25.56,25.53,25.54,4355,0
+BSJU.US,D,20240521,000000,25.57,25.59,25.5407,25.56,6624,0
+BSJU.US,D,20240522,000000,25.4999,25.5017,25.4575,25.4651,9939,0
+BSJU.US,D,20240523,000000,25.51,25.51,25.36,25.365,7300,0
+BSJU.US,D,20240524,000000,25.4,25.48,25.375,25.475,10618,0
+BSJU.US,D,20240528,000000,25.43,25.44,25.35,25.365,77531,0
+BSJU.US,D,20240529,000000,25.31,25.31,25.25,25.2571,15912,0
+BSJU.US,D,20240530,000000,25.29,25.38,25.29,25.3392,13404,0
+BSJU.US,D,20240531,000000,25.39,25.49,25.39,25.468,18003,0
+BSJU.US,D,20240603,000000,25.54,25.59,25.5002,25.5654,18967,0
+BSJU.US,D,20240604,000000,25.53,25.55,25.51,25.5128,10584,0
+BSJU.US,D,20240605,000000,25.55,25.61,25.53,25.5995,28915,0
+BSJU.US,D,20240606,000000,25.6,25.6,25.53,25.556,3959,0
+BSJU.US,D,20240607,000000,25.44,25.48,25.44,25.4741,8754,0
+BSJU.US,D,20240610,000000,25.47,25.51,25.47,25.51,3867,0
+BSJU.US,D,20240611,000000,25.49,25.55,25.4699,25.55,5526,0
+BSJU.US,D,20240612,000000,25.73,25.73,25.6545,25.6545,4247,0
+BSJU.US,D,20240613,000000,25.72,25.72,25.63,25.64,8569,0
+BSJU.US,D,20240614,000000,25.5302,25.54,25.49,25.53,8697,0
+BSJU.US,D,20240617,000000,25.48,25.6,25.48,25.57,9489,0
+BSJU.US,D,20240618,000000,25.56,25.68,25.56,25.6672,12934,0
+BSJU.US,D,20240620,000000,25.62,25.66,25.5901,25.6451,9104,0
+BSJU.US,D,20240621,000000,25.6299,25.69,25.62,25.685,8378,0
+BSJU.US,D,20240624,000000,25.54,25.54,25.48,25.5,4312,0
+BSJU.US,D,20240625,000000,25.5,25.52,25.4965,25.5,3245,0
+BSJU.US,D,20240626,000000,25.46,25.47,25.4229,25.45,9132,0
+BSJU.US,D,20240627,000000,25.46,25.46,25.43,25.455,9694,0
+BSJU.US,D,20240628,000000,25.48,25.51,25.3969,25.3969,6246,0
+BSJU.US,D,20240701,000000,25.44,25.44,25.365,25.375,4442,0
+BSJU.US,D,20240702,000000,25.38,25.46,25.38,25.4364,6899,0
+BSJU.US,D,20240703,000000,25.4699,25.49,25.43,25.4746,34062,0
+BSJU.US,D,20240705,000000,25.57,25.63,25.57,25.63,2252,0
+BSJU.US,D,20240708,000000,25.57,25.62,25.56,25.605,9658,0
+BSJU.US,D,20240709,000000,25.59,25.6,25.55,25.5673,10060,0
+BSJU.US,D,20240710,000000,25.576,25.65,25.572,25.6358,13249,0
+BSJU.US,D,20240711,000000,25.75,25.77,25.72,25.7651,18902,0
+BSJU.US,D,20240712,000000,25.76,25.85,25.7374,25.845,11623,0
+BSJU.US,D,20240715,000000,25.7974,25.85,25.79,25.835,14333,0
+BSJU.US,D,20240716,000000,25.88,25.96,25.8799,25.955,7904,0
+BSJU.US,D,20240717,000000,25.87,25.92,25.87,25.915,30193,0
+BSJU.US,D,20240718,000000,25.87,25.9,25.811,25.8269,6252,0
+BSJU.US,D,20240719,000000,25.92,25.92,25.779,25.8199,3657,0
+BSJU.US,D,20240722,000000,25.72,25.77,25.72,25.76,2751,0
+BSJU.US,D,20240723,000000,25.76,25.82,25.75,25.78,8760,0
+BSJU.US,D,20240724,000000,25.75,25.77,25.6733,25.6733,6102,0
+BSJU.US,D,20240725,000000,25.7,25.79,25.69,25.72,14466,0
+BSJU.US,D,20240726,000000,25.79,25.79,25.73,25.7484,11486,0
+BSJU.US,D,20240729,000000,25.8,25.8,25.71,25.7258,37173,0
+BSJU.US,D,20240730,000000,25.86,25.86,25.685,25.74,15824,0
+BSJU.US,D,20240731,000000,25.83,25.86,25.79,25.8497,28807,0
+BSJU.US,D,20240801,000000,25.8799,25.8799,25.79,25.7941,17363,0
+BSJU.US,D,20240802,000000,25.74,25.77,25.66,25.7182,63340,0
+BSJU.US,D,20240805,000000,25.42,25.65,25.36,25.575,16362,0
+BSJU.US,D,20240806,000000,25.58,25.77,25.58,25.6931,19212,0
+BSJU.US,D,20240807,000000,25.86,25.86,25.7,25.725,15905,0
+BSJU.US,D,20240808,000000,25.78,25.82,25.77,25.79,4411,0
+BSJU.US,D,20240809,000000,25.7999,25.8,25.76,25.775,15423,0
+BSJU.US,D,20240812,000000,25.79,25.79,25.74,25.7618,29985,0
+BSJU.US,D,20240813,000000,25.79,25.93,25.79,25.9173,40541,0
+BSJU.US,D,20240814,000000,25.88,25.99,25.88,25.985,25160,0
+BSJU.US,D,20240815,000000,25.95,26.02,25.95,26.015,8199,0
+BSJU.US,D,20240816,000000,26,26.119,26,26.115,12213,0
+BSJU.US,D,20240819,000000,25.93,26.01,25.93,25.99,18162,0
+BSJU.US,D,20240820,000000,26,26,25.9301,25.96,36959,0
+BSJU.US,D,20240821,000000,25.99,26.035,25.99,26.035,16343,0
+BSJU.US,D,20240822,000000,25.98,26.01,25.96,25.97,5368,0
+BSJU.US,D,20240823,000000,26.05,26.16,26.0499,26.15,6422,0
+BSJU.US,D,20240826,000000,26.18,26.18,26.1019,26.1313,25777,0
+BSJU.US,D,20240827,000000,26.0998,26.17,26.08,26.15,30844,0
+BSJU.US,D,20240828,000000,26.15,26.15,26.1,26.135,27861,0
+BSJU.US,D,20240829,000000,26.12,26.171,26.12,26.15,14586,0
+BSJU.US,D,20240830,000000,26.17,26.17,26.115,26.15,16679,0
+BSJU.US,D,20240903,000000,26.13,26.13,26.06,26.075,18976,0
+BSJU.US,D,20240904,000000,26.03,26.1999,26.03,26.16,10996,0
+BSJU.US,D,20240905,000000,26.22,26.28,26.1785,26.24,27756,0
+BSJU.US,D,20240906,000000,26.26,26.29,26.18,26.23,219116,0
+BSJU.US,D,20240909,000000,26.23,26.31,26.22,26.29,101894,0
+BSJU.US,D,20240910,000000,26.24,26.25,26.17,26.22,25719,0
+BSJU.US,D,20240911,000000,26.19,26.255,26.13,26.2548,108510,0
+BSJU.US,D,20240912,000000,26.23,26.3,26.22,26.26,21987,0
+BSJU.US,D,20240913,000000,26.33,26.36,26.31,26.33,36434,0
+BSJU.US,D,20240916,000000,26.34,26.418,26.32,26.418,23150,0
+BSJU.US,D,20240917,000000,26.41,26.43,26.3853,26.4174,29861,0
+BSJU.US,D,20240918,000000,26.39,26.54,26.3772,26.425,34802,0
+BSJU.US,D,20240919,000000,26.58,26.58,26.48,26.5205,19755,0
+BSJU.US,D,20240920,000000,26.465,26.5,26.4296,26.4957,8148,0
+BSJU.US,D,20240923,000000,26.355,26.38,26.349,26.355,30664,0
+BSJU.US,D,20240924,000000,26.33,26.399,26.2972,26.36,39479,0
+BSJU.US,D,20240925,000000,26.34,26.38,26.33,26.345,27847,0
+BSJU.US,D,20240926,000000,26.32,26.39,26.31,26.35,17751,0
+BSJU.US,D,20240927,000000,26.35,26.405,26.34,26.405,6151,0
+BSJU.US,D,20240930,000000,26.36,26.42,26.36,26.39,15631,0
+BSJU.US,D,20241001,000000,26.38,26.4,26.32,26.3504,19419,0
+BSJU.US,D,20241002,000000,26.31,26.355,26.2915,26.35,15118,0
+BSJU.US,D,20241003,000000,26.33,26.33,26.26,26.31,16495,0
+BSJU.US,D,20241004,000000,26.3,26.3,26.21,26.2438,17716,0
+BSJU.US,D,20241007,000000,26.23,26.23,26.12,26.1372,45041,0
+BSJU.US,D,20241008,000000,26.16,26.2,26.15,26.19,60373,0
+BSJU.US,D,20241009,000000,26.18,26.24,26.1498,26.16,56819,0
+BSJU.US,D,20241010,000000,26.15,26.17,26.1099,26.15,61385,0
+BSJU.US,D,20241011,000000,26.12,26.22,26.12,26.2,27235,0
+BSJU.US,D,20241014,000000,26.22,26.2313,26.1579,26.22,22359,0
+BSJU.US,D,20241015,000000,26.22,26.2717,26.2001,26.2244,27920,0
+BSJU.US,D,20241016,000000,26.24,26.3,26.2399,26.29,24359,0
+BSJU.US,D,20241017,000000,26.27,26.27,26.19,26.21,13165,0
+BSJU.US,D,20241018,000000,26.24,26.3,26.23,26.28,16448,0
+BSJU.US,D,20241021,000000,26.09,26.09,26.0099,26.035,21404,0
+BSJU.US,D,20241022,000000,26,26.01,25.95,25.9851,20141,0
+BSJU.US,D,20241023,000000,25.93,25.93,25.855,25.87,20577,0
+BSJU.US,D,20241024,000000,25.91,25.97,25.88,25.94,27953,0
+BSJU.US,D,20241025,000000,25.96,26.01,25.91,25.91,23881,0
+BSJU.US,D,20241028,000000,26,26,25.95,25.98,52026,0
+BSJU.US,D,20241029,000000,25.91,26,25.885,25.98,7631,0
+BSJU.US,D,20241030,000000,25.97,26.0292,25.93,25.93,10184,0
+BSJU.US,D,20241031,000000,25.93,25.93,25.84,25.84,28077,0
+BSJU.US,D,20241101,000000,25.95,25.96,25.84,25.85,10732,0
+BSJU.US,D,20241104,000000,25.95,25.9599,25.8899,25.89,16301,0
+BSJU.US,D,20241105,000000,25.94,26.02,25.9201,26.02,20108,0
+BSJU.US,D,20241106,000000,25.99,26.07,25.9899,26.04,20898,0
+BSJU.US,D,20241107,000000,26.06,26.2,26.06,26.1604,27164,0
+BSJU.US,D,20241108,000000,26.195,26.28,26.195,26.26,33174,0
+BSJU.US,D,20241111,000000,26.26,26.26,26.2,26.235,73568,0
+BSJU.US,D,20241112,000000,26.18,26.18,26.06,26.08,26715,0
+BSJU.US,D,20241113,000000,26.13,26.14,26.0891,26.11,16266,0
+BSJU.US,D,20241114,000000,26.11,26.13,26.04,26.0533,34043,0
+BSJU.US,D,20241115,000000,26.01,26.04,25.9699,26.02,30441,0
+BSJU.US,D,20241118,000000,25.85,25.92,25.835,25.89,18060,0
+BSJU.US,D,20241119,000000,25.94,26.0299,25.81,25.99,48897,0
+BSJU.US,D,20241120,000000,25.95,25.96,25.92,25.95,15921,0
+BSJU.US,D,20241121,000000,25.94,26.01,25.94,25.965,12807,0
+BSJU.US,D,20241122,000000,25.96,25.99,25.93,25.93,22300,0
+BSJU.US,D,20241125,000000,26.05,26.09,26.0201,26.05,37279,0
+BSJU.US,D,20241126,000000,26.03,26.03,25.98,26.015,26199,0
+BSJU.US,D,20241127,000000,26.01,26.0993,26.01,26.09,19418,0
+BSJU.US,D,20241129,000000,26.08,26.13,26.08,26.11,8792,0
+BSJU.US,D,20241202,000000,26.1,26.17,26.1,26.15,25951,0
+BSJU.US,D,20241203,000000,26.14,26.16,26.12,26.13,29803,0
+BSJU.US,D,20241204,000000,26.12,26.19,26.12,26.185,17079,0
+BSJU.US,D,20241205,000000,26.17,26.19,26.1501,26.165,28517,0
+BSJU.US,D,20241206,000000,26.2,26.259,26.19,26.215,41314,0
+BSJU.US,D,20241209,000000,26.24,26.24,26.17,26.17,25781,0
+BSJU.US,D,20241210,000000,26.17,26.2,26.1621,26.17,12042,0
+BSJU.US,D,20241211,000000,26.2,26.245,26.1834,26.195,15711,0
+BSJU.US,D,20241212,000000,26.19,26.19,26.12,26.12,10281,0
+BSJU.US,D,20241213,000000,26.11,26.11,26.0402,26.0647,15057,0
+BSJU.US,D,20241216,000000,26.09,26.13,26.07,26.09,21489,0
+BSJU.US,D,20241217,000000,26.03,26.061,26,26,25536,0
+BSJU.US,D,20241218,000000,26.03,26.04,25.68,25.68,64497,0
+BSJU.US,D,20241219,000000,25.83,25.83,25.66,25.66,49210,0
+BSJU.US,D,20241220,000000,25.75,25.88,25.67,25.84,122570,0
+BSJU.US,D,20241223,000000,25.71,25.71,25.58,25.62,36715,0
+BSJU.US,D,20241224,000000,25.6,25.66,25.6,25.66,2792,0
+BSJU.US,D,20241226,000000,25.65,25.75,25.61,25.73,13412,0
+BSJU.US,D,20241227,000000,25.68,25.71,25.64,25.67,31846,0
+BSJU.US,D,20241230,000000,25.64,25.71,25.59,25.6972,32495,0
+BSJU.US,D,20241231,000000,25.7,25.77,25.64,25.68,21460,0
+BSJU.US,D,20250102,000000,25.75,25.76,25.711,25.74,16357,0
+BSJU.US,D,20250103,000000,25.79,25.81,25.785,25.8,11268,0
+BSJU.US,D,20250106,000000,25.87,25.89,25.8394,25.86,107138,0
+BSJU.US,D,20250107,000000,25.87,25.87,25.75,25.75,20317,0
+BSJU.US,D,20250108,000000,25.73,25.795,25.73,25.7767,19467,0
+BSJU.US,D,20250110,000000,25.68,25.73,25.61,25.63,26544,0
+BSJU.US,D,20250113,000000,25.57,25.66,25.5508,25.62,29061,0
+BSJU.US,D,20250114,000000,25.65,25.7,25.6097,25.6436,32683,0
+BSJU.US,D,20250115,000000,25.8,25.89,25.75,25.86,30926,0
+BSJU.US,D,20250116,000000,25.819,25.95,25.819,25.925,19756,0
+BSJU.US,D,20250117,000000,25.94,26.02,25.9,25.97,26031,0
+BSJU.US,D,20250121,000000,25.86,25.95,25.83,25.89,50541,0
+BSJU.US,D,20250122,000000,25.89,25.9,25.83,25.83,21588,0
+BSJU.US,D,20250123,000000,25.81,25.89,25.785,25.89,15956,0
+BSJU.US,D,20250124,000000,25.87,25.95,25.865,25.88,35177,0
+BSJU.US,D,20250127,000000,25.85,25.949,25.82,25.93,31381,0
+BSJU.US,D,20250128,000000,25.9,25.95,25.875,25.9,51421,0
+BSJU.US,D,20250129,000000,25.899,25.97,25.885,25.9075,18595,0
+BSJU.US,D,20250130,000000,25.96,26.005,25.9021,25.95,18734,0
+BSJU.US,D,20250131,000000,25.9514,25.9899,25.9,25.91,21585,0
+BSJU.US,D,20250203,000000,25.85,25.9217,25.8,25.87,89969,0
+BSJU.US,D,20250204,000000,25.82,26,25.82,25.95,34215,0
+BSJU.US,D,20250205,000000,25.9535,26.07,25.9535,26.03,34373,0
+BSJU.US,D,20250206,000000,26.0296,26.04,25.99,26.015,21809,0
+BSJU.US,D,20250207,000000,25.98,25.98,25.9,25.9,46621,0
+BSJU.US,D,20250210,000000,25.97,26.03,25.96,25.97,49731,0
+BSJU.US,D,20250211,000000,25.92,25.97,25.9118,25.94,32680,0
+BSJU.US,D,20250212,000000,25.83,25.895,25.83,25.88,22296,0
+BSJU.US,D,20250213,000000,25.89,26,25.89,26,21194,0
+BSJU.US,D,20250214,000000,26.01,26.08,26.01,26.05,46599,0
+BSJU.US,D,20250218,000000,26.09,26.09,25.985,26,73676,0
+BSJU.US,D,20250219,000000,25.98,26.02,25.95,26,18306,0
+BSJU.US,D,20250220,000000,26,26.05,25.97,26.01,19542,0
+BSJU.US,D,20250221,000000,26.02,26.05,25.97,25.99,22134,0
+BSJU.US,D,20250224,000000,25.84,25.9,25.82,25.88,34534,0
+BSJU.US,D,20250225,000000,25.92,25.94,25.88,25.88,98296,0
+BSJU.US,D,20250226,000000,25.9,25.97,25.9,25.95,12130,0
+BSJU.US,D,20250227,000000,25.96,25.97,25.9,25.905,20687,0
+BSJU.US,D,20250228,000000,25.92,26,25.9,25.99,15743,0
+BSJU.US,D,20250303,000000,25.96,25.9672,25.87,25.89,23859,0
+BSJU.US,D,20250304,000000,25.85,25.92,25.81,25.87,13703,0
+BSJU.US,D,20250305,000000,25.89,25.935,25.85,25.9,30918,0
+BSJU.US,D,20250306,000000,25.83,25.86,25.79,25.79,31788,0
+BSJU.US,D,20250307,000000,25.8427,25.87,25.81,25.85,92450,0
+BSJU.US,D,20250310,000000,25.8,25.813,25.74,25.74,18233,0
+BSJU.US,D,20250311,000000,25.7307,25.758,25.63,25.64,31272,0
+BSJU.US,D,20250312,000000,25.7,25.709,25.6436,25.66,28164,0
+BSJU.US,D,20250313,000000,25.65,25.65,25.46,25.46,18907,0
+BSJU.US,D,20250314,000000,25.58,25.6385,25.56,25.61,21529,0
+BSJU.US,D,20250317,000000,25.63,25.7,25.6,25.65,32991,0
+BSJU.US,D,20250318,000000,25.6532,25.66,25.6254,25.65,22705,0
+BSJU.US,D,20250319,000000,25.65,25.83,25.65,25.79,32893,0
+BSJU.US,D,20250320,000000,25.78,25.82,25.76,25.77,34127,0
+BSJU.US,D,20250321,000000,25.76,25.7891,25.7125,25.75,20420,0
+BSJU.US,D,20250324,000000,25.69,25.72,25.66,25.69,40665,0
+BSJU.US,D,20250325,000000,25.7,25.74,25.7,25.7,18038,0
+BSJU.US,D,20250326,000000,25.69,25.69,25.536,25.59,32717,0
+BSJU.US,D,20250327,000000,25.56,25.59,25.535,25.54,35166,0
+BSJU.US,D,20250328,000000,25.53,25.53,25.425,25.49,22867,0
+BSJU.US,D,20250331,000000,25.37,25.49,25.3599,25.49,18565,0
+BSJU.US,D,20250401,000000,25.48,25.56,25.47,25.56,20562,0
+BSJU.US,D,20250402,000000,25.5,25.62,25.5,25.595,25331,0
+BSJU.US,D,20250403,000000,25.35,25.389,25.23,25.26,22661,0
+BSJU.US,D,20250404,000000,25.11,25.11,24.83,24.95,20529,0
+BSJU.US,D,20250407,000000,24.09,25.5199,24.09,24.775,96453,0
+BSJU.US,D,20250408,000000,25.14,25.14,24.435,24.5364,17431,0
+BSJU.US,D,20250409,000000,24.14,25.2133,24.14,25.2133,52125,0
+BSJU.US,D,20250410,000000,25.06,25.64,24.67,24.8115,16428,0
+BSJU.US,D,20250411,000000,24.66,25,24.61,24.8575,26724,0
+BSJU.US,D,20250414,000000,25.09,25.09,24.97,25.01,15544,0
+BSJU.US,D,20250415,000000,25.05,25.1397,25.05,25.09,12146,0
+BSJU.US,D,20250416,000000,25.07,25.17,25,25.08,34879,0
+BSJU.US,D,20250417,000000,25.16,25.27,25.15,25.25,32237,0
+BSJU.US,D,20250421,000000,24.99,25,24.915,24.96,50251,0
+BSJU.US,D,20250422,000000,25.02,25.11,25.02,25.08,20214,0
+BSJU.US,D,20250423,000000,25.39,25.41,25.21,25.2313,210093,0
+BSJU.US,D,20250424,000000,25.28,25.44,25.27,25.41,29931,0
+BSJU.US,D,20250425,000000,25.37,25.52,25.36,25.48,24292,0
+BSJU.US,D,20250428,000000,25.46,25.46,25.38,25.44,11049,0
+BSJU.US,D,20250429,000000,25.39,25.49,25.39,25.47,13890,0
+BSJU.US,D,20250430,000000,25.38,25.38,25.3,25.32,60111,0
+BSJU.US,D,20250501,000000,25.4,25.42,25.3495,25.36,14365,0
+BSJU.US,D,20250502,000000,25.42,25.485,25.4,25.46,23157,0
+BSJU.US,D,20250505,000000,25.41,25.48,25.39,25.43,10660,0
+BSJU.US,D,20250506,000000,25.4,25.455,25.3718,25.41,21329,0
+BSJU.US,D,20250507,000000,25.46,25.58,25.43,25.44,25354,0
+BSJU.US,D,20250508,000000,25.47,25.529,25.43,25.43,36554,0
+BSJU.US,D,20250509,000000,25.48,25.49,25.425,25.44,29902,0
+BSJU.US,D,20250512,000000,25.645,25.75,25.6423,25.75,30893,0
+BSJU.US,D,20250513,000000,25.76,25.85,25.75,25.81,64381,0
+BSJU.US,D,20250514,000000,25.8,25.8,25.72,25.73,18145,0
+BSJU.US,D,20250515,000000,25.66,25.75,25.65,25.75,22464,0
+BSJU.US,D,20250516,000000,25.76,25.79,25.72,25.76,22528,0
+BSJU.US,D,20250519,000000,25.48,25.585,25.48,25.585,10865,0
+BSJU.US,D,20250520,000000,25.52,25.57,25.52,25.57,11291,0
+BSJU.US,D,20250521,000000,25.53,25.53,25.39,25.4,28098,0
+BSJU.US,D,20250522,000000,25.37,25.43,25.35,25.415,39421,0
+BSJU.US,D,20250523,000000,25.32,25.39,25.3097,25.38,31123,0
+BSJU.US,D,20250527,000000,25.53,25.58,25.47,25.575,30873,0
+BSJU.US,D,20250528,000000,25.57,25.58,25.517103,25.57,27502,0
+BSJU.US,D,20250529,000000,25.6,25.64,25.585,25.6055,27901,0
+BSJU.US,D,20250530,000000,25.6,25.64,25.58,25.64,14918,0
+BSJU.US,D,20250602,000000,25.59,25.65,25.59,25.64,31239,0
+BSJU.US,D,20250603,000000,25.65,25.74,25.65,25.695,12893,0
+BSJU.US,D,20250604,000000,25.7192,25.78,25.7192,25.76,12409,0
+BSJU.US,D,20250605,000000,25.76,25.7763,25.705,25.71,16230,0
+BSJU.US,D,20250606,000000,25.69,25.72,25.68,25.69,19050,0
+BSJU.US,D,20250609,000000,25.71,25.76,25.68,25.755,22907,0
+BSJU.US,D,20250610,000000,25.77,25.85,25.7401,25.81,23178,0
+BSJU.US,D,20250611,000000,25.83,25.87,25.83,25.83,23649,0
+BSJU.US,D,20250612,000000,25.8,25.85,25.8,25.81,17102,0
+BSJU.US,D,20250613,000000,25.78,25.8,25.765,25.765,34835,0
+BSJU.US,D,20250616,000000,25.7983,25.83,25.7905,25.81,20922,0
+BSJU.US,D,20250617,000000,25.79,25.79,25.765,25.78,9299,0
+BSJU.US,D,20250618,000000,25.7767,25.855,25.7701,25.82,26496,0
+BSJU.US,D,20250620,000000,25.84,25.91,25.833,25.91,11795,0
+BSJU.US,D,20250623,000000,25.74,25.8,25.732,25.795,30848,0
+BSJU.US,D,20250624,000000,25.8,26.02,25.7804,25.87,381408,0
+BSJU.US,D,20250625,000000,25.87,25.89,25.8263,25.87,26140,0
+BSJU.US,D,20250626,000000,25.9,25.95,25.87,25.94,39345,0
+BSJU.US,D,20250627,000000,25.95,25.97,25.9,25.93,51680,0
+BSJU.US,D,20250630,000000,25.97,26.02,25.97,26.015,65763,0
+BSJU.US,D,20250701,000000,26,26.012,25.975,25.99,16970,0
+BSJU.US,D,20250702,000000,25.9566,26.07,25.9566,26.025,111694,0
+BSJU.US,D,20250703,000000,26.01,26.04,26.0007,26.025,40176,0
+BSJU.US,D,20250707,000000,26.06,26.06,25.9499,25.96,30853,0
+BSJU.US,D,20250708,000000,25.95,25.95,25.8801,25.885,41086,0
+BSJU.US,D,20250709,000000,25.9,25.97,25.9,25.965,22632,0
+BSJU.US,D,20250710,000000,26,26,25.93,25.93,89307,0
+BSJU.US,D,20250711,000000,25.92,25.92,25.87,25.895,252427,0
+BSJU.US,D,20250714,000000,25.89,25.95,25.89,25.935,65052,0
+BSJU.US,D,20250715,000000,25.94,25.94,25.85,25.88,27701,0
+BSJU.US,D,20250716,000000,25.87,25.93,25.85,25.92,118714,0
+BSJU.US,D,20250717,000000,25.91,25.96,25.91,25.945,41899,0
+BSJU.US,D,20250718,000000,25.98,25.99,25.96,25.98,25703,0
+BSJU.US,D,20250721,000000,25.89,25.91,25.88,25.88,8324,0
+BSJU.US,D,20250722,000000,25.92,25.93,25.877,25.915,20734,0
+BSJU.US,D,20250723,000000,25.95,25.96,25.91,25.95,17663,0
+BSJU.US,D,20250724,000000,25.91,25.95,25.89,25.9161,44580,0
+BSJU.US,D,20250725,000000,25.94,25.9599,25.8903,25.93,43195,0
+BSJU.US,D,20250728,000000,25.96,25.96,25.92,25.925,22691,0
+BSJU.US,D,20250729,000000,25.925,25.95,25.915,25.935,21723,0
+BSJU.US,D,20250730,000000,25.92,25.94,25.87,25.885,16707,0
+BSJU.US,D,20250731,000000,25.88,25.93,25.8798,25.8808,24158,0
+BSJU.US,D,20250801,000000,25.86,25.9,25.8201,25.875,29035,0
+BSJU.US,D,20250804,000000,25.94,25.99,25.9247,25.9704,27910,0
+BSJU.US,D,20250805,000000,25.9653,26,25.9499,25.995,13769,0
+BSJU.US,D,20250806,000000,25.98,26.02,25.98,26.015,16250,0
+BSJU.US,D,20250807,000000,26.02,26.03,25.973738,25.975,45265,0
+BSJU.US,D,20250808,000000,25.99,26.01,25.96,25.995,39960,0
+BSJU.US,D,20250811,000000,25.9958,26.04,25.9958,26.005,30788,0
+BSJU.US,D,20250812,000000,26.02,26.06,26.0064,26.055,73192,0
+BSJU.US,D,20250813,000000,26.06,26.15,26.06,26.137,50162,0
+BSJU.US,D,20250814,000000,26.09,26.09,26.035,26.045,27174,0
+BSJU.US,D,20250815,000000,26.03,26.04,25.98,26.03,34742,0
+BSJU.US,D,20250818,000000,25.88,25.91,25.87,25.9,49012,0
+BSJU.US,D,20250819,000000,25.88,25.9043,25.865,25.895,36962,0
+BSJU.US,D,20250820,000000,25.85,25.89,25.835,25.8681,61842,0
+BSJU.US,D,20250821,000000,25.84,25.88,25.82,25.835,57092,0
+BSJU.US,D,20250822,000000,25.85,26.06,25.84,26.06,44532,0
+BSJU.US,D,20250825,000000,26.05,26.06,26.01,26.0347,58489,0
+BSJU.US,D,20250826,000000,26.01,26.09,26.001,26.07,27807,0
+BSJU.US,D,20250827,000000,26.04,26.12,26.0399,26.11,25242,0
+BSJU.US,D,20250828,000000,26.1,26.14,26.0714,26.14,76210,0
+BSJU.US,D,20250829,000000,26.09,26.098,26.06,26.07,39655,0
+BSJU.US,D,20250902,000000,25.97,26.03,25.97,26.03,72585,0
+BSJU.US,D,20250903,000000,26.03,26.13,26.03,26.12,45285,0
+BSJU.US,D,20250904,000000,26.12,26.17,26.11,26.15,35373,0
+BSJU.US,D,20250905,000000,26.18,26.24,26.18,26.21,42771,0
+BSJU.US,D,20250908,000000,26.21,26.24,26.21,26.2209,45966,0
+BSJU.US,D,20250909,000000,26.205,26.21,26.15,26.195,34536,0
+BSJU.US,D,20250910,000000,26.2,26.26,26.191,26.24,48608,0
+BSJU.US,D,20250911,000000,26.23,26.2805,26.23,26.27,42969,0
+BSJU.US,D,20250912,000000,26.26,26.26,26.24,26.245,32658,0
+BSJU.US,D,20250915,000000,26.27,26.35,26.27,26.33,125326,0
+BSJU.US,D,20250916,000000,26.33,26.33,26.29,26.3,44901,0
+BSJU.US,D,20250917,000000,26.31,26.31,26.25,26.26,31542,0
+BSJU.US,D,20250918,000000,26.29,26.31,26.26,26.29,70356,0
+BSJU.US,D,20250919,000000,26.3,26.35,26.2975,26.32,65873,0
+BSJU.US,D,20250922,000000,26.17,26.21,26.17,26.205,94090,0
+BSJU.US,D,20250923,000000,26.23,26.23,26.2038,26.205,19087,0
+BSJU.US,D,20250924,000000,26.21,26.21,26.16,26.165,53032,0
+BSJU.US,D,20250925,000000,26.11,26.11,26.08,26.095,26095,0
+BSJU.US,D,20250926,000000,26.11,26.13,26.07,26.125,24631,0
+BSJU.US,D,20250929,000000,26.22,26.22,26.16,26.19,134975,0
+BSJU.US,D,20250930,000000,26.19,26.19,26.1244,26.16,40635,0
+BSJU.US,D,20251001,000000,26.13,26.185,26.09,26.1846,158724,0
+BSJU.US,D,20251002,000000,26.24,26.24,26.1799,26.205,34059,0
+BSJU.US,D,20251003,000000,26.22,26.22,26.1302,26.175,53598,0
+BSJU.US,D,20251006,000000,26.18,26.18,26.13,26.155,30685,0
+BSJU.US,D,20251007,000000,26.16,26.16,26.13,26.145,36124,0
+BSJU.US,D,20251008,000000,26.14,26.14,26.0702,26.0702,17982,0
+BSJU.US,D,20251009,000000,26.06,26.06,25.95,26,21702,0
+BSJU.US,D,20251010,000000,26,26.0013,25.837,25.84,16618,0
+BSJU.US,D,20251013,000000,25.89,25.98,25.89,25.98,16285,0
+BSJU.US,D,20251014,000000,25.87,26.03,25.87,25.9831,238055,0
+BSJU.US,D,20251015,000000,26.07,26.09,26.06,26.085,20254,0
+BSJU.US,D,20251016,000000,26.11,26.13,26.02,26.02,35040,0
+BSJU.US,D,20251017,000000,26.02,26.0561,26.0099,26.055,26659,0
+BSJU.US,D,20251020,000000,25.96,26.01,25.96,26,28627,0
+BSJU.US,D,20251021,000000,26.01,26.02,25.96,25.985,44370,0
+BSJU.US,D,20251022,000000,25.96,25.98,25.93,25.96,31533,0
+BSJU.US,D,20251023,000000,25.96,26,25.9586,26,16248,0
+BSJU.US,D,20251024,000000,26.08,26.09,26.0501,26.085,19928,0
+BSJU.US,D,20251027,000000,26.1,26.18,26.1,26.1736,11667,0
+BSJU.US,D,20251028,000000,26.16,26.16,26.08,26.145,28572,0
+BSJU.US,D,20251029,000000,26.125,26.19,26.06,26.07,25684,0
+BSJU.US,D,20251030,000000,26,26.04,26,26.0051,18708,0
+BSJU.US,D,20251031,000000,26.01,26.0599,26,26,21612,0
+BSJU.US,D,20251103,000000,26.01,26.01,25.909,25.915,19928,0
+BSJU.US,D,20251104,000000,25.84,25.93,25.8333,25.9,31497,0
+BSJU.US,D,20251105,000000,25.9,25.9616,25.9,25.9419,42869,0
+BSJU.US,D,20251106,000000,25.95,25.97,25.9095,25.955,28663,0
+BSJU.US,D,20251107,000000,25.93,25.98,25.8901,25.9785,21598,0
+BSJU.US,D,20251110,000000,26.03,26.1,26.03,26.092,29548,0
+BSJU.US,D,20251111,000000,26.08,26.155,26.08,26.125,36176,0
+BSJU.US,D,20251112,000000,26.11,26.11,26.05,26.065,13815,0
+BSJU.US,D,20251113,000000,26.02,26.02,25.915,25.93,225321,0
+BSJU.US,D,20251114,000000,25.87,25.99,25.86,25.955,38653,0
+BSJU.US,D,20251117,000000,25.93,25.96,25.88,25.915,46421,0
+BSJU.US,D,20251118,000000,25.86,25.94,25.86,25.915,33170,0
+BSJU.US,D,20251119,000000,25.97,25.975,25.93,25.94,47321,0
+BSJU.US,D,20251120,000000,26.02,26.06,25.92,25.93,40922,0
+BSJU.US,D,20251121,000000,25.97,26.03,25.915,26.01,46696,0
+BSJU.US,D,20251124,000000,25.85,25.925,25.85,25.915,51884,0
+BSJU.US,D,20251125,000000,25.9,26.03,25.89,26.025,26062,0
+BSJU.US,D,20251126,000000,26,26.06,26,26.055,16158,0
+BSJU.US,D,20251128,000000,26.07,26.1,26.06,26.085,24934,0
+BSJU.US,D,20251201,000000,26.08,26.08,25.9999,26.035,50584,0
+BSJU.US,D,20251202,000000,26.06,26.0925,26.0301,26.09,26275,0
+BSJU.US,D,20251203,000000,26.08,26.15,26.077,26.135,85796,0
+BSJU.US,D,20251204,000000,26.11,26.11,26.08,26.11,23706,0
+BSJU.US,D,20251205,000000,26.13,26.14,26.1009,26.1311,106189,0
+BSJU.US,D,20251208,000000,26.12,26.12,26.045,26.0746,34026,0
+BSJU.US,D,20251209,000000,26.05,26.07,26.03,26.0575,275231,0
+BSJU.US,D,20251210,000000,26.03,26.15,26.01,26.125,34548,0
+BSJU.US,D,20251211,000000,26.16,26.17,26.1,26.1384,111330,0
+BSJU.US,D,20251212,000000,26.1,26.11,26.05,26.07,64588,0
+BSJU.US,D,20251215,000000,26.09,26.105,26.0701,26.105,24211,0
+BSJU.US,D,20251216,000000,26.07,26.105,26.06,26.101,34070,0
+BSJU.US,D,20251217,000000,26.06,26.06,25.99,26.045,99465,0
+BSJU.US,D,20251218,000000,26.12,26.1396,26.0949,26.13,336934,0
+BSJU.US,D,20251219,000000,26.14,26.16,26.14,26.145,140766,0
+BSJU.US,D,20251222,000000,26.04,26.05,26.005,26.045,90752,0
+BSJU.US,D,20251223,000000,26.02,26.0999,26.02,26.0751,197143,0
+BSJU.US,D,20251224,000000,26.05,26.13,26.05,26.1159,90729,0
+BSJU.US,D,20251226,000000,26.1,26.1362,26.095,26.12,120097,0
+BSJU.US,D,20251229,000000,26.07,26.1199,26.06,26.1079,147898,0
+BSJU.US,D,20251230,000000,26.09,26.14,26.09,26.125,56928,0
+BSJU.US,D,20251231,000000,26.12,26.145,26.105,26.105,66573,0
+BSJU.US,D,20260102,000000,26.12,26.12,26.075,26.11,105645,0
+BSJU.US,D,20260105,000000,26.16,26.195,26.15,26.1852,119428,0
+BSJU.US,D,20260106,000000,26.23,26.23,26.17,26.185,87503,0
+BSJU.US,D,20260107,000000,26.18,26.1999,26.16,26.175,151850,0
+BSJU.US,D,20260108,000000,26.16,26.195,26.1464,26.185,97162,0
+BSJU.US,D,20260109,000000,26.18,26.23,26.18,26.2248,99503,0
+BSJU.US,D,20260112,000000,26.2,26.22,26.18,26.215,65780,0
+BSJU.US,D,20260113,000000,26.21,26.25,26.205,26.24,136205,0
+BSJU.US,D,20260114,000000,26.21,26.2664,26.2099,26.26,75669,0
+BSJU.US,D,20260115,000000,26.26,26.28,26.225,26.259,135336,0
+BSJU.US,D,20260116,000000,26.25,26.29,26.24,26.28,91013,0
+BSJU.US,D,20260120,000000,26.03,26.1,26.01,26.08,81835,0
+BSJU.US,D,20260121,000000,26.07,26.15,26.07,26.1,72165,0
+BSJU.US,D,20260122,000000,26.12,26.14,26.109,26.13,71966,0
+BSJU.US,D,20260123,000000,26.12,26.14,26.0908,26.12,56458,0
+BSJU.US,D,20260126,000000,26.15,26.155,26.12,26.15,132203,0
+BSJU.US,D,20260127,000000,26.15,26.17,26.13,26.1646,136943,0
+BSJU.US,D,20260128,000000,26.15,26.15,26.12,26.12,56090,0
+BSJU.US,D,20260129,000000,26.12,26.13,26.0781,26.13,51285,0
+BSJU.US,D,20260130,000000,26.09,26.16,26.08,26.15,38449,0
+BSJU.US,D,20260202,000000,26.2,26.2,26.14,26.15,131863,0
+BSJU.US,D,20260203,000000,26.14,26.18,26.07,26.12,60097,0
+BSJU.US,D,20260204,000000,26.11,26.11,26.0499,26.07,67179,0
+BSJU.US,D,20260205,000000,26.06,26.07,26.015,26.03,79601,0
+BSJU.US,D,20260206,000000,26.08,26.14,26.07,26.13,102802,0
+BSJU.US,D,20260209,000000,26.14,26.19,26.135,26.19,84068,0
+BSJU.US,D,20260210,000000,26.19,26.2199,26.18,26.18,55340,0
+BSJU.US,D,20260211,000000,26.19,26.289,26.13,26.18,53266,0
+BSJU.US,D,20260212,000000,26.16,26.195,26.125,26.13,43383,0
+BSJU.US,D,20260213,000000,26.13,26.19,26.125,26.165,54480,0
+BSJU.US,D,20260217,000000,26.16,26.17,26.1199,26.145,64792,0
+BSJU.US,D,20260218,000000,26.16,26.19,26.16,26.19,37775,0

daily/us/nasdaq etfs/bsmr.us.txt

@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMR.US,D,20190926,000000,24.3564,24.3564,24.3564,24.3564,343.39850444903,0
+BSMR.US,D,20191002,000000,24.4241,24.4241,24.4241,24.4241,348.41895042051,0
+BSMR.US,D,20191029,000000,24.2369,24.2479,24.2369,24.2479,1027.1832457642,0
+BSMR.US,D,20191030,000000,24.2479,24.2479,24.2479,24.2479,2053.3624023342,0
+BSMR.US,D,20191104,000000,24.3156,24.3256,24.3156,24.3256,513.08957828496,0
+BSMR.US,D,20191105,000000,24.2479,24.2479,24.2479,24.2479,231.94460388224,0
+BSMR.US,D,20191113,000000,24.198,24.2578,24.198,24.208,28610.517502254,0
+BSMR.US,D,20191114,000000,24.2449,24.2449,24.2449,24.2449,2053.3624023342,0
+BSMR.US,D,20191118,000000,24.2777,24.2777,24.2578,24.2578,619.52303288027,0
+BSMR.US,D,20191119,000000,24.2678,24.2777,24.2578,24.2578,6048.6333064356,0
+BSMR.US,D,20191120,000000,24.3444,24.3544,24.3256,24.3544,6261.5002156263,0
+BSMR.US,D,20191126,000000,24.3156,24.3256,24.3156,24.3256,2968.0876583373,0
+BSMR.US,D,20191206,000000,24.3364,24.3444,24.3206,24.3206,1331.4222716357,0
+BSMR.US,D,20191209,000000,24.3604,24.3604,24.3494,24.3494,100.40891942955,0
+BSMR.US,D,20191210,000000,24.3544,24.3544,24.3544,24.3544,250.01820937956,0
+BSMR.US,D,20191212,000000,24.3544,24.3744,24.3544,24.3544,509.07322150778,0
+BSMR.US,D,20191217,000000,24.4032,24.4142,24.3892,24.3892,10244.722049396,0
+BSMR.US,D,20191219,000000,24.3942,24.3942,24.3902,24.3942,353.43939639198,0
+BSMR.US,D,20191220,000000,24.3604,24.3604,24.3544,24.3544,825.36131771084,0
+BSMR.US,D,20191226,000000,24.3942,24.3942,24.3843,24.3843,424.72972918696,0
+BSMR.US,D,20191227,000000,24.4042,24.4042,24.3892,24.3892,1156.7107518284,0
+BSMR.US,D,20191230,000000,24.4012,24.4042,24.4012,24.4042,1124.5798976109,0
+BSMR.US,D,20200102,000000,24.4152,24.4152,24.4072,24.4142,4276.4158785042,0
+BSMR.US,D,20200106,000000,24.5427,24.5527,24.5377,24.5377,1502.1174346659,0
+BSMR.US,D,20200108,000000,24.6014,24.6014,24.5894,24.5894,9395.2625910223,0
+BSMR.US,D,20200109,000000,24.5914,24.5964,24.5914,24.5964,1418.7780315394,0
+BSMR.US,D,20200114,000000,24.6114,24.6303,24.6114,24.6114,4414.9801873169,0
+BSMR.US,D,20200116,000000,24.71,24.71,24.695,24.695,1046.2609404558,0
+BSMR.US,D,20200117,000000,24.7299,24.7299,24.7299,24.7299,531.16318378227,0
+BSMR.US,D,20200122,000000,24.719,24.7368,24.717,24.717,4038.4467394562,0
+BSMR.US,D,20200127,000000,24.8913,24.8913,24.8713,24.8713,2044.3255995855,0
+BSMR.US,D,20200130,000000,24.9331,24.9331,24.9201,24.9201,2013.1988345624,0
+BSMR.US,D,20200131,000000,24.9599,24.9599,24.9401,24.9549,2193.9348895355,0
+BSMR.US,D,20200203,000000,24.9201,24.95,24.9201,24.95,176.719698196,0
+BSMR.US,D,20200204,000000,24.8961,24.8961,24.8913,24.8913,219.8955335507,0
+BSMR.US,D,20200205,000000,24.8713,24.8813,24.8513,24.8513,777.16503638466,0
+BSMR.US,D,20200206,000000,24.8464,24.8464,24.8464,24.8464,873.55759903701,0
+BSMR.US,D,20200210,000000,24.95,24.9599,24.9301,24.9301,2045.3296887798,0
+BSMR.US,D,20200211,000000,24.9599,24.9599,24.95,24.95,2243.1352600559,0
+BSMR.US,D,20200212,000000,24.9301,24.9401,24.9301,24.9401,1074.3754378961,0
+BSMR.US,D,20200213,000000,24.9401,24.9401,24.9401,24.9401,100.40891942955,0
+BSMR.US,D,20200218,000000,25.0088,25.0177,24.9888,24.9888,3217.1017785225,0
+BSMR.US,D,20200219,000000,25.0277,25.0277,25.0088,25.0088,12500.910468978,0
+BSMR.US,D,20200220,000000,25.0575,25.0575,25.0575,25.0575,1498.1010778888,0
+BSMR.US,D,20200221,000000,25.1174,25.1771,25.1174,25.1621,4728.2560159371,0
+BSMR.US,D,20200226,000000,25.3254,25.3254,25.3095,25.3095,410.67248046683,0
+BSMR.US,D,20200228,000000,25.2935,25.3324,25.2935,25.3304,6900.1009431981,0
+BSMR.US,D,20200302,000000,25.3922,25.3922,25.3922,25.3922,357.45575316917,0
+BSMR.US,D,20200303,000000,25.3703,25.3703,25.3125,25.3125,1409.7412287908,0
+BSMR.US,D,20200304,000000,25.3125,25.3125,25.2926,25.2926,853.47581515111,0
+BSMR.US,D,20200305,000000,25.3025,25.3224,25.3025,25.3025,383.56207222086,0
+BSMR.US,D,20200312,000000,23.8225,23.8225,23.7509,23.7509,14376.549083922,0
+BSMR.US,D,20200317,000000,23.6652,23.6652,23.5299,23.5299,593.41671382859,0
+BSMR.US,D,20200318,000000,23.234,23.3853,23.234,23.234,1133.6167003595,0
+BSMR.US,D,20200319,000000,23.3037,23.3037,22.6364,22.6364,2923.9077337882,0
+BSMR.US,D,20200323,000000,22.1415,22.1415,21.9651,21.9651,100.40891942955,0
+BSMR.US,D,20200324,000000,22.3575,22.4164,22.3575,22.3875,2849.6051334104,0
+BSMR.US,D,20200330,000000,24.46,24.46,24.2588,24.2588,931.79477230615,0
+BSMR.US,D,20200331,000000,24.3604,24.3604,24.1053,24.1053,3902.8946982263,0
+BSMR.US,D,20200401,000000,23.8415,23.8415,23.3644,23.3644,108.44163298391,0
+BSMR.US,D,20200403,000000,23.5159,23.5456,23.3744,23.3744,508.06913231348,0
+BSMR.US,D,20200409,000000,24.0676,24.0766,23.8265,23.8265,1019.1505322098,0
+BSMR.US,D,20200415,000000,23.969,23.969,23.969,23.969,1911.7858259385,0
+BSMR.US,D,20200416,000000,24.2499,24.2499,24.0766,24.0766,325.32489895172,0
+BSMR.US,D,20200417,000000,23.94,24.0526,23.94,24.0526,619.52303288027,0
+BSMR.US,D,20200421,000000,24.0826,24.0826,23.8813,23.97,1025.1750673756,0
+BSMR.US,D,20200430,000000,23.463,23.463,23.4372,23.4372,898.6598288944,0
+BSMR.US,D,20200504,000000,23.719,23.719,23.6165,23.6165,2599.5869240309,0
+BSMR.US,D,20200505,000000,23.719,23.719,23.6115,23.6165,1947.9330369331,0
+BSMR.US,D,20200506,000000,23.7489,23.7489,23.6453,23.6453,112.45798976109,0
+BSMR.US,D,20200508,000000,23.8176,23.8176,23.729,23.729,2562.4356238419,0
+BSMR.US,D,20200511,000000,23.8275,23.8275,23.7589,23.7589,509.07322150778,0
+BSMR.US,D,20200512,000000,23.8565,23.8734,23.725,23.7638,3304.4575384263,0
+BSMR.US,D,20200513,000000,23.8863,23.8863,23.7887,23.7887,3262.2857922658,0
+BSMR.US,D,20200518,000000,24.0516,24.0516,23.952,23.952,1275.1932767552,0
+BSMR.US,D,20200519,000000,24.0566,24.1005,24.0168,24.0168,2962.0631231715,0
+BSMR.US,D,20200520,000000,24.1493,24.1493,24.1005,24.1005,228.93233629936,0
+BSMR.US,D,20200522,000000,24.2688,24.2688,24.2339,24.2339,663.70295742928,0
+BSMR.US,D,20200526,000000,24.3266,24.3266,24.2588,24.2588,3666.9337375669,0
+BSMR.US,D,20200527,000000,24.3066,24.3066,24.3066,24.3066,509.07322150778,0
+BSMR.US,D,20200528,000000,24.3364,24.3454,24.2608,24.2608,7617.0206279251,0
+BSMR.US,D,20200602,000000,24.464,24.464,24.3902,24.3902,402.63976691246,0
+BSMR.US,D,20200605,000000,24.4949,24.4949,24.3952,24.3952,373.52118027789,0
+BSMR.US,D,20200608,000000,24.5237,24.5237,24.4401,24.4401,1943.916680156,0
+BSMR.US,D,20200609,000000,24.465,24.5537,24.465,24.4849,5124.8712476838,0
+BSMR.US,D,20200610,000000,24.5437,24.5934,24.5187,24.5187,6220.3325586601,0
+BSMR.US,D,20200615,000000,24.673,24.673,24.6631,24.6631,327.3330773403,0
+BSMR.US,D,20200617,000000,24.6433,24.6433,24.5784,24.5784,100.40891942955,0
+BSMR.US,D,20200619,000000,24.693,24.693,24.6383,24.6383,2208.9962274499,0
+BSMR.US,D,20200623,000000,24.7667,24.7667,24.699,24.699,2138.7099838493,0
+BSMR.US,D,20200624,000000,24.674,24.7647,24.674,24.689,1015.1341754327,0
+BSMR.US,D,20200625,000000,24.7567,24.7567,24.699,24.699,512.08548909067,0
+BSMR.US,D,20200626,000000,24.7747,24.7767,24.704,24.704,4292.4813056129,0
+BSMR.US,D,20200701,000000,24.721,24.7488,24.721,24.7488,789.2141067162,0
+BSMR.US,D,20200702,000000,24.7966,24.8066,24.7388,24.7388,368.50073430642,0
+BSMR.US,D,20200706,000000,24.8155,24.8165,24.7518,24.7518,2621.6768863054,0
+BSMR.US,D,20200707,000000,24.7966,24.7966,24.7817,24.7817,2558.4192670647,0
+BSMR.US,D,20200708,000000,24.7966,24.7966,24.7717,24.7717,4052.5039881763,0
+BSMR.US,D,20200709,000000,24.8365,24.8753,24.7717,24.8265,3493.2263069538,0
+BSMR.US,D,20200710,000000,24.8653,24.9221,24.8365,24.8365,10484.699366833,0
+BSMR.US,D,20200713,000000,24.9041,24.9041,24.8503,24.8503,4032.4222042904,0
+BSMR.US,D,20200714,000000,24.9141,24.9241,24.8853,24.8853,334.36170170038,0
+BSMR.US,D,20200720,000000,25.0884,25.0884,25.0287,25.0287,199.81374966479,0
+BSMR.US,D,20200723,000000,25.1681,25.1681,25.1084,25.1084,1157.7148410226,0
+BSMR.US,D,20200724,000000,25.188,25.188,25.1331,25.1331,2347.5605362627,0
+BSMR.US,D,20200728,000000,25.188,25.188,25.1531,25.1531,113305.44104108,0
+BSMR.US,D,20200731,000000,25.2965,25.3264,25.2567,25.2567,1188.8416060457,0
+BSMR.US,D,20200803,000000,25.3264,25.3264,25.2667,25.2667,1923.83489627,0
+BSMR.US,D,20200804,000000,25.3464,25.3464,25.2797,25.2965,154618.69094035,0
+BSMR.US,D,20200805,000000,25.3464,25.3862,25.2667,25.3314,6066.7069119329,0
+BSMR.US,D,20200810,000000,25.445,25.445,25.409,25.411,1503.1215238603,0
+BSMR.US,D,20200811,000000,25.416,25.416,25.3563,25.4062,3663.921469984,0
+BSMR.US,D,20200812,000000,25.426,25.435,25.3364,25.3762,3652.8764888467,0
+BSMR.US,D,20200814,000000,25.3862,25.3962,25.3115,25.3115,2760.2411951182,0
+BSMR.US,D,20200818,000000,25.3364,25.3663,25.2757,25.2817,5796.6069186675,0
+BSMR.US,D,20200819,000000,25.3364,25.3464,25.2557,25.2717,3616.7292778521,0
+BSMR.US,D,20200820,000000,25.3364,25.3364,25.2278,25.2278,896.65165050581,0
+BSMR.US,D,20200821,000000,25.2129,25.2965,25.21,25.2129,1132.6126111653,0
+BSMR.US,D,20200824,000000,25.1421,25.2318,25.1224,25.2218,4528.4422662724,0
+BSMR.US,D,20200825,000000,25.182,25.2807,25.182,25.2727,5933.1630490917,0
+BSMR.US,D,20200826,000000,25.2507,25.2507,25.1671,25.1671,2075.4523646086,0
+BSMR.US,D,20200827,000000,25.203,25.203,25.203,25.203,159.65018189298,0
+BSMR.US,D,20200828,000000,25.1521,25.212,25.1451,25.1471,2775.3025330326,0
+BSMR.US,D,20200831,000000,25.202,25.2318,25.1761,25.1761,11496.821274682,0
+BSMR.US,D,20200901,000000,25.192,25.192,25.0924,25.1273,738.00555780713,0
+BSMR.US,D,20200902,000000,25.0824,25.1074,25.0824,25.1074,259.05501212822,0
+BSMR.US,D,20200903,000000,25.1224,25.212,25.0974,25.212,12373.391141303,0
+BSMR.US,D,20200904,000000,25.1204,25.1204,25.1024,25.1074,821.34496093366,0
+BSMR.US,D,20200908,000000,25.1322,25.182,25.0824,25.1124,9250.6737470437,0
+BSMR.US,D,20200910,000000,25.1224,25.1322,25.1074,25.1074,1631.6449407301,0
+BSMR.US,D,20200914,000000,25.1224,25.1312,25.0974,25.1024,2871.6950956849,0
+BSMR.US,D,20200915,000000,25.1224,25.1224,25.0864,25.1024,12302.100808508,0
+BSMR.US,D,20200916,000000,25.1224,25.2218,25.1024,25.1024,5092.7403934663,0
+BSMR.US,D,20200917,000000,25.1224,25.1224,25.1224,25.1224,1746.1111088798,0
+BSMR.US,D,20200918,000000,25.1322,25.1322,25.1024,25.1024,12191.650997135,0
+BSMR.US,D,20200921,000000,25.1551,25.1651,25.1351,25.1351,3753.2854082762,0
+BSMR.US,D,20200922,000000,25.1253,25.1451,25.1054,25.1104,6780.614329077,0
+BSMR.US,D,20200923,000000,25.1154,25.1253,25.0555,25.0804,5474.2942872987,0
+BSMR.US,D,20200924,000000,25.0854,25.0854,25.0356,25.0356,711.89923875545,0
+BSMR.US,D,20200925,000000,25.1054,25.1154,25.0655,25.0655,3077.5333805155,0
+BSMR.US,D,20200928,000000,25.1084,25.1084,25.0605,25.0605,201.82192805338,0
+BSMR.US,D,20200929,000000,25.0854,25.1154,25.0645,25.1054,7240.4871800643,0
+BSMR.US,D,20200930,000000,25.0555,25.0754,25.0177,25.0655,5853.8400027423,0
+BSMR.US,D,20201001,000000,25.0655,25.0744,25.0257,25.0257,1123.5758084166,0
+BSMR.US,D,20201002,000000,25.0157,25.0157,24.9798,25.0157,1322.385468887,0
+BSMR.US,D,20201005,000000,25.0157,25.0257,24.9181,24.9629,15234.04125585,0
+BSMR.US,D,20201006,000000,24.9868,24.9958,24.9281,24.9729,123112.38020176,0
+BSMR.US,D,20201007,000000,24.8693,24.9281,24.8493,24.9281,2527.2925020416,0
+BSMR.US,D,20201008,000000,24.948,24.948,24.9031,24.9031,1011.1178186555,0
+BSMR.US,D,20201009,000000,24.9381,24.948,24.9371,24.9381,4509.3645715807,0
+BSMR.US,D,20201013,000000,24.9281,24.9381,24.8942,24.9031,2888.7646119879,0
+BSMR.US,D,20201014,000000,24.8593,24.9031,24.8593,24.9031,333.35761250608,0
+BSMR.US,D,20201015,000000,24.9768,24.9768,24.9181,24.9181,3195.0118162481,0
+BSMR.US,D,20201016,000000,24.9679,24.9679,24.9281,24.9281,874.56168823132,0
+BSMR.US,D,20201019,000000,24.9381,24.9381,24.9031,24.9031,816.32451496218,0
+BSMR.US,D,20201020,000000,24.947,24.947,24.8991,24.8991,1495.0888103059,0
+BSMR.US,D,20201021,000000,24.8843,24.8843,24.8743,24.8743,727.96466586418,0
+BSMR.US,D,20201022,000000,24.9381,24.9381,24.8942,24.8942,1929.8594314358,0
+BSMR.US,D,20201023,000000,24.948,24.9579,24.948,24.948,1706.9516303022,0
+BSMR.US,D,20201026,000000,24.8793,24.9679,24.8793,24.9231,928.78250472326,0
+BSMR.US,D,20201027,000000,24.9579,24.9768,24.9181,24.9181,7693.3314066915,0
+BSMR.US,D,20201028,000000,24.9768,24.9768,24.8793,24.9231,2281.2906494392,0
+BSMR.US,D,20201030,000000,24.948,24.9579,24.9081,24.9081,451.84013743294,0
+BSMR.US,D,20201102,000000,24.9768,24.9768,24.9331,24.9331,1662.7717057532,0
+BSMR.US,D,20201103,000000,24.9868,24.9868,24.9281,24.9281,1433.8393694539,0
+BSMR.US,D,20201104,000000,25.1641,25.1651,25.1204,25.1204,1094.457221782,0
+BSMR.US,D,20201105,000000,25.1751,25.1751,25.1004,25.1004,4179.0192266576,0
+BSMR.US,D,20201109,000000,25.1054,25.1154,25.0157,25.0804,6087.7927850132,0
+BSMR.US,D,20201110,000000,25.0804,25.1351,25.0804,25.0804,4250.3095594525,0
+BSMR.US,D,20201111,000000,25.1351,25.1351,25.0954,25.0954,100.40891942955,0
+BSMR.US,D,20201112,000000,25.1341,25.1451,25.1004,25.1004,4237.2563999267,0
+BSMR.US,D,20201113,000000,25.1054,25.1751,25.1054,25.1401,1795.3114794002,0
+BSMR.US,D,20201116,000000,25.195,25.195,25.1451,25.1451,3326.5475007007,0
+BSMR.US,D,20201117,000000,25.1253,25.2437,25.1253,25.185,4237.2563999267,0
+BSMR.US,D,20201118,000000,25.2737,25.2837,25.2437,25.2437,920.7497911689,0
+BSMR.US,D,20201119,000000,25.3334,25.3533,25.2437,25.3135,2212.0084950328,0
+BSMR.US,D,20201120,000000,25.4032,25.413,25.3434,25.3683,2879.7278092393,0
+BSMR.US,D,20201123,000000,25.3832,25.3832,25.3334,25.3334,1288.246436281,0
+BSMR.US,D,20201124,000000,25.3533,25.3633,25.2737,25.3184,4476.229628169,0
+BSMR.US,D,20201125,000000,25.3234,25.3722,25.3234,25.3284,251.02229857385,0
+BSMR.US,D,20201127,000000,25.3932,25.3932,25.3633,25.3633,193.78921449902,0
+BSMR.US,D,20201130,000000,25.3832,25.3832,25.3035,25.3484,3048.4147938809,0
+BSMR.US,D,20201201,000000,25.3832,25.3832,25.3434,25.3434,684.78883050948,0
+BSMR.US,D,20201202,000000,25.3573,25.3633,25.3573,25.3583,871.54942064843,0
+BSMR.US,D,20201203,000000,25.3782,25.443,25.3334,25.3882,8664.2856575752,0
+BSMR.US,D,20201204,000000,25.3932,25.413,25.3832,25.3832,588.39626785712,0
+BSMR.US,D,20201207,000000,25.423,25.4529,25.413,25.413,6984.444435519,0
+BSMR.US,D,20201208,000000,25.413,25.4629,25.413,25.428,1392.6717124877,0
+BSMR.US,D,20201209,000000,25.4728,25.4728,25.428,25.433,1120.5635408337,0
+BSMR.US,D,20201210,000000,25.4728,25.4728,25.4728,25.4728,750.05462813868,0
+BSMR.US,D,20201211,000000,25.4529,25.4918,25.423,25.4918,3306.4657168148,0
+BSMR.US,D,20201214,000000,25.5415,25.5515,25.4968,25.5017,3259.273524683,0
+BSMR.US,D,20201215,000000,25.5415,25.5415,25.4529,25.4918,3696.0523242015,0
+BSMR.US,D,20201216,000000,25.4888,25.6511,25.4888,25.5037,4800.5504379264,0
+BSMR.US,D,20201217,000000,25.5415,25.6711,25.5117,25.5117,5502.4087847389,0
+BSMR.US,D,20201218,000000,25.5615,25.5715,25.5216,25.5216,861.50852870547,0
+BSMR.US,D,20201221,000000,25.4968,25.4968,25.4968,25.4968,241.9854958252,0
+BSMR.US,D,20201222,000000,25.5515,25.5515,25.4529,25.4728,7624.0492522852,0
+BSMR.US,D,20201223,000000,25.5515,25.5605,25.5067,25.5127,2539.3415723731,0
+BSMR.US,D,20201224,000000,25.5615,25.5715,25.5216,25.5216,1779.2460522915,0
+BSMR.US,D,20201228,000000,25.5715,25.5814,25.5216,25.5814,3994.2668149072,0
+BSMR.US,D,20201229,000000,25.5715,25.5715,25.5515,25.5515,1332.4263608301,0
+BSMR.US,D,20201230,000000,25.5814,25.5814,25.5565,25.5565,1160.7271086055,0
+BSMR.US,D,20201231,000000,25.5715,25.6013,25.5615,25.5615,2117.624110769,0
+BSMR.US,D,20210104,000000,25.5216,25.6013,25.5216,25.5615,4246.2932026754,0
+BSMR.US,D,20210105,000000,25.6003,25.6312,25.6003,25.6312,1212.9397467088,0
+BSMR.US,D,20210106,000000,25.6212,25.6312,25.5615,25.5864,195311.41371757,0
+BSMR.US,D,20210108,000000,25.5854,25.6112,25.5515,25.5515,915.72934519742,0
+BSMR.US,D,20210111,000000,25.5814,25.5814,25.5515,25.5515,421.71746160408,0
+BSMR.US,D,20210112,000000,25.5715,25.5715,25.5515,25.5515,445.81560226716,0
+BSMR.US,D,20210113,000000,25.5355,25.5814,25.5355,25.5565,1074.3754378961,0
+BSMR.US,D,20210114,000000,25.5814,25.6212,25.5515,25.5515,7483.4767650838,0
+BSMR.US,D,20210115,000000,25.5216,25.5914,25.5216,25.5914,393.60296416381,0
+BSMR.US,D,20210119,000000,25.5735,25.6033,25.5735,25.5735,1510.1501482203,0
+BSMR.US,D,20210120,000000,25.5934,25.6332,25.5784,25.5784,8089.9466384382,0
+BSMR.US,D,20210121,000000,25.5834,25.5834,25.5834,25.5834,152.6215575329,0
+BSMR.US,D,20210125,000000,25.6531,25.6531,25.6132,25.6132,1514.1665049975,0
+BSMR.US,D,20210126,000000,25.6371,25.6371,25.6332,25.6332,364.48437752924,0
+BSMR.US,D,20210127,000000,25.6332,25.6731,25.6332,25.6731,153.6256467272,0
+BSMR.US,D,20210202,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210203,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210204,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210205,000000,25.7228,25.7627,25.7228,25.7428,5575.7072959225,0
+BSMR.US,D,20210208,000000,25.7527,25.7627,25.7527,25.7527,5909.0649084286,0
+BSMR.US,D,20210209,000000,25.7627,25.7627,25.7328,25.7577,3176.9382107507,0
+BSMR.US,D,20210210,000000,25.7697,25.7726,25.7697,25.7726,315.28400700876,0
+BSMR.US,D,20210211,000000,25.8064,25.8274,25.8064,25.8224,10426.462193563,0
+BSMR.US,D,20210212,000000,25.7667,25.8084,25.7667,25.7925,2826.5110819416,0
+BSMR.US,D,20210216,000000,25.7776,25.7925,25.7677,25.7677,5678.1243937406,0
+BSMR.US,D,20210217,000000,25.7428,25.7726,25.7428,25.7428,4608.769401816,0
+BSMR.US,D,20210218,000000,25.7428,25.7428,25.6132,25.6731,2320.4501280167,0
+BSMR.US,D,20210219,000000,25.6531,25.6531,25.5585,25.5585,4012.3404204045,0
+BSMR.US,D,20210222,000000,25.4648,25.4648,25.4648,25.4648,891.63120453434,0
+BSMR.US,D,20210223,000000,25.3752,25.3752,25.2727,25.3752,11863.3138306,0
+BSMR.US,D,20210225,000000,25.1174,25.1671,25.1174,25.1671,3541.42258828,0
+BSMR.US,D,20210301,000000,25.2169,25.2189,25.182,25.182,1968.014820819,0
+BSMR.US,D,20210302,000000,25.192,25.2288,25.192,25.202,1691.8902923878,0
+BSMR.US,D,20210303,000000,25.2169,25.2268,25.187,25.187,399.62749932957,0
+BSMR.US,D,20210304,000000,25.2268,25.2268,25.202,25.204,1260.1319388408,0
+BSMR.US,D,20210305,000000,25.2557,25.2757,25.2318,25.2318,1807.3605497318,0
+BSMR.US,D,20210308,000000,25.2857,25.2955,25.197,25.2457,5916.0935327886,0
+BSMR.US,D,20210309,000000,25.3254,25.3254,25.2577,25.3154,1976.0475343733,0
+BSMR.US,D,20210310,000000,25.3254,25.3952,25.3254,25.3653,1230.0092630119,0
+BSMR.US,D,20210311,000000,25.435,25.435,25.3653,25.3952,3294.4166464832,0
+BSMR.US,D,20210312,000000,25.3314,25.3842,25.3154,25.3354,5900.0281056799,0
+BSMR.US,D,20210315,000000,25.3254,25.3752,25.3254,25.3752,800.25908785345,0
+BSMR.US,D,20210317,000000,25.3653,25.4042,25.3553,25.3852,4468.1969146147,0
+BSMR.US,D,20210318,000000,25.2169,25.2757,25.197,25.197,2105.5750404375,0
+BSMR.US,D,20210319,000000,25.2955,25.3254,25.2199,25.2457,16151.778779437,0
+BSMR.US,D,20210322,000000,25.2857,25.2857,25.2358,25.2358,210.85873080204,0
+BSMR.US,D,20210323,000000,25.3055,25.3354,25.2827,25.2907,1440.8679938139,0
+BSMR.US,D,20210324,000000,25.3553,25.3653,25.3154,25.3154,1513.1624158032,0
+BSMR.US,D,20210325,000000,25.3752,25.3852,25.3304,25.3304,516.10184586785,0
+BSMR.US,D,20210326,000000,25.3454,25.3653,25.3444,25.3503,20817.781265327,0
+BSMR.US,D,20210329,000000,25.3304,25.3503,25.3304,25.3454,1760.1683575998,0
+BSMR.US,D,20210330,000000,25.3055,25.3204,25.3055,25.3204,502.04459714772,0
+BSMR.US,D,20210401,000000,25.3653,25.3653,25.3653,25.3653,1058.3100107873,0
+BSMR.US,D,20210405,000000,25.425,25.425,25.3653,25.3653,6885.0396052837,0
+BSMR.US,D,20210406,000000,25.415,25.415,25.3703,25.3752,1002.0810159068,0
+BSMR.US,D,20210407,000000,25.3922,25.425,25.3623,25.3902,4176.0069590747,0
+BSMR.US,D,20210408,000000,25.43,25.445,25.43,25.445,236.96504985372,0
+BSMR.US,D,20210409,000000,25.415,25.4938,25.415,25.4848,4354.7348356592,0
+BSMR.US,D,20210412,000000,25.4848,25.4938,25.4648,25.4648,562.28994880544,0
+BSMR.US,D,20210413,000000,25.5236,25.5535,25.4798,25.4798,7981.5050054543,0
+BSMR.US,D,20210414,000000,25.5335,25.5535,25.5137,25.5137,2383.7077472574,0
+BSMR.US,D,20210415,000000,25.6132,25.6132,25.6132,25.6132,535.17954055946,0
+BSMR.US,D,20210416,000000,25.6431,25.6431,25.6132,25.6132,848.45536917963,0
+BSMR.US,D,20210419,000000,25.6232,25.6332,25.5834,25.5834,783.18957155043,0
+BSMR.US,D,20210420,000000,25.6332,25.6332,25.6332,25.6332,259.05501212822,0
+BSMR.US,D,20210422,000000,25.6431,25.6631,25.5934,25.6332,1913.7940043271,0
+BSMR.US,D,20210423,000000,25.6531,25.6831,25.6531,25.6681,2613.644172751,0
+BSMR.US,D,20210426,000000,25.6631,25.6631,25.6182,25.6182,436.77879951851,0
+BSMR.US,D,20210427,000000,25.6631,25.6831,25.6182,25.6182,3730.1913568075,0
+BSMR.US,D,20210428,000000,25.6242,25.6928,25.5983,25.6132,14865.540521544,0
+BSMR.US,D,20210429,000000,25.5735,25.5735,25.5635,25.5635,808.29180140782,0
+BSMR.US,D,20210503,000000,25.6232,25.6332,25.5645,25.5784,7428.2518593975,0
+BSMR.US,D,20210504,000000,25.6132,25.6222,25.5735,25.5735,3048.4147938809,0
+BSMR.US,D,20210505,000000,25.6332,25.6531,25.6232,25.6232,2361.6177849828,0
+BSMR.US,D,20210507,000000,25.6232,25.6531,25.6132,25.6132,2277.2742926621,0
+BSMR.US,D,20210510,000000,25.6631,25.6731,25.5834,25.6232,4773.4400296804,0
+BSMR.US,D,20210512,000000,25.6033,25.6431,25.5635,25.5635,7262.5771423388,0
+BSMR.US,D,20210513,000000,25.6033,25.6033,25.5934,25.6033,909.70481003165,0
+BSMR.US,D,20210517,000000,25.6232,25.6232,25.5585,25.5834,3071.5088453497,0
+BSMR.US,D,20210518,000000,25.6132,25.6332,25.5884,25.5884,806.28362301922,0
+BSMR.US,D,20210519,000000,25.5934,25.6033,25.5585,25.5585,1517.1787725803,0
+BSMR.US,D,20210520,000000,25.6332,25.6332,25.5934,25.5934,772.14459041318,0
+BSMR.US,D,20210521,000000,25.5834,25.6731,25.5834,25.6531,1699.9230059422,0
+BSMR.US,D,20210524,000000,25.6431,25.6531,25.6033,25.6033,1938.8962341844,0
+BSMR.US,D,20210527,000000,25.6918,25.7218,25.6361,25.6361,9820.9964094036,0
+BSMR.US,D,20210528,000000,25.6431,25.6831,25.6332,25.6332,6054.6578416014,0
+BSMR.US,D,20210601,000000,25.7028,25.7028,25.6481,25.6481,1058.3100107873,0
+BSMR.US,D,20210602,000000,25.7128,25.7128,25.6631,25.6631,463.88920776449,0
+BSMR.US,D,20210603,000000,25.6681,25.7028,25.6581,25.6581,2904.8300390966,0
+BSMR.US,D,20210604,000000,25.6332,25.7228,25.6332,25.6928,1635.6612975072,0
+BSMR.US,D,20210607,000000,25.7428,25.7428,25.6928,25.6928,566.30630558262,0
+BSMR.US,D,20210608,000000,25.7627,25.7825,25.7378,25.7378,7471.4276947522,0
+BSMR.US,D,20210609,000000,25.8134,25.8324,25.7975,25.7975,1991.1088722878,0
+BSMR.US,D,20210610,000000,25.8523,25.8622,25.8124,25.8224,2531.3088588187,0
+BSMR.US,D,20210614,000000,25.8523,25.8523,25.8424,25.8424,2036.2928860311,0
+BSMR.US,D,20210615,000000,25.8523,25.8622,25.8334,25.8474,6174.1444557225,0
+BSMR.US,D,20210616,000000,25.7975,25.7975,25.7378,25.7378,3225.1344920769,0
+BSMR.US,D,20210617,000000,25.7128,25.7677,25.7128,25.7677,194.79330369331,0
+BSMR.US,D,20210618,000000,25.7527,25.7925,25.7527,25.7726,7514.603530107,0
+BSMR.US,D,20210621,000000,25.7148,25.7328,25.7148,25.7228,2136.7018054606,0
+BSMR.US,D,20210622,000000,25.6631,25.7028,25.6631,25.7028,942.8397534434,0
+BSMR.US,D,20210623,000000,25.6928,25.7028,25.6531,25.6531,2678.9099703802,0
+BSMR.US,D,20210624,000000,25.6781,25.7118,25.6781,25.688,1268.1646523951,0
+BSMR.US,D,20210625,000000,25.6341,25.7028,25.6341,25.6631,5809.6600781933,0
+BSMR.US,D,20210628,000000,25.7428,25.7428,25.7078,25.7078,3829.5961870428,0
+BSMR.US,D,20210630,000000,25.7627,25.7627,25.7278,25.7278,1321.3813796928,0
+BSMR.US,D,20210701,000000,25.6831,25.7527,25.6741,25.7178,17732.215171257,0
+BSMR.US,D,20210702,000000,25.7587,25.7815,25.7477,25.7477,5060.609539249,0
+BSMR.US,D,20210706,000000,25.8324,25.8324,25.7637,25.8224,5678.1243937406,0
+BSMR.US,D,20210708,000000,25.9121,25.9419,25.8622,25.8622,2619.6687079167,0
+BSMR.US,D,20210709,000000,25.8324,25.8324,25.8274,25.8274,1285.2341686981,0
+BSMR.US,D,20210712,000000,25.8224,25.8424,25.7835,25.8424,776.16094719036,0
+BSMR.US,D,20210713,000000,25.922,25.922,25.8622,25.8622,2772.2902654497,0
+BSMR.US,D,20210714,000000,25.8801,25.8801,25.8124,25.8622,2801.4088520842,0
+BSMR.US,D,20210715,000000,25.8424,25.922,25.8424,25.8821,1870.6181689724,0
+BSMR.US,D,20210719,000000,25.9817,25.9817,25.9021,25.9419,3464.1077203192,0
+BSMR.US,D,20210720,000000,25.9469,25.9469,25.8722,25.922,5398.9875977265,0
+BSMR.US,D,20210721,000000,25.8523,25.8523,25.8523,25.8523,588.39626785712,0
+BSMR.US,D,20210722,000000,25.8722,25.9121,25.8722,25.9121,3422.9400633531,0
+BSMR.US,D,20210723,000000,25.8821,25.8921,25.8821,25.8921,146.59702236714,0
+BSMR.US,D,20210726,000000,25.8921,25.8921,25.8632,25.8921,396.61523174669,0
+BSMR.US,D,20210728,000000,25.8424,25.9419,25.8324,25.9419,8770.7191121705,0
+BSMR.US,D,20210729,000000,25.9319,25.9319,25.9319,25.9319,966.93789410649,0
+BSMR.US,D,20210730,000000,25.8921,25.8921,25.8523,25.8523,646.63344112625,0
+BSMR.US,D,20210802,000000,25.9021,25.927,25.8324,25.8891,6703.2994611162,0
+BSMR.US,D,20210804,000000,25.8921,25.9041,25.8921,25.9041,2252.1720628046,0
+BSMR.US,D,20210806,000000,25.9011,25.9011,25.8533,25.8533,193.78921449902,0
+BSMR.US,D,20210809,000000,25.9021,25.9021,25.8474,25.8573,2143.7304298208,0
+BSMR.US,D,20210810,000000,25.8672,25.8672,25.8424,25.8424,555.26132444537,0
+BSMR.US,D,20210811,000000,25.8025,25.8821,25.8025,25.8474,17214.105147001,0
+BSMR.US,D,20210812,000000,25.8174,25.8712,25.8174,25.8224,5132.9039612382,0
+BSMR.US,D,20210813,000000,25.8064,25.8324,25.8064,25.8324,1053.2895648159,0
+BSMR.US,D,20210817,000000,25.8503,25.8503,25.8174,25.8174,389.58660738662,0
+BSMR.US,D,20210818,000000,25.8523,25.8612,25.8124,25.8124,437.7828887128,0
+BSMR.US,D,20210819,000000,25.8523,25.8523,25.8174,25.8523,13736.944267156,0
+BSMR.US,D,20210820,000000,25.8174,25.8622,25.8174,25.8174,4458.1560226716,0
+BSMR.US,D,20210823,000000,25.7627,25.8025,25.7627,25.8025,322.31263136883,0
+BSMR.US,D,20210825,000000,25.8015,25.8025,25.7776,25.7776,969.95016168938,0
+BSMR.US,D,20210826,000000,25.8124,25.8124,25.7428,25.7677,1232.0174414005,0
+BSMR.US,D,20210827,000000,25.7637,25.7975,25.7627,25.7975,1032.2036917357,0
+BSMR.US,D,20210830,000000,25.7776,25.7825,25.7228,25.7825,6760.532545191,0
+BSMR.US,D,20210902,000000,25.8025,25.8025,25.7825,25.7825,358.45984236347,0
+BSMR.US,D,20210907,000000,25.7527,25.7527,25.7527,25.7527,974.97060766085,0
+BSMR.US,D,20210908,000000,25.7328,25.7627,25.7328,25.7368,2926.9200013711,0
+BSMR.US,D,20210913,000000,25.7228,25.7228,25.7228,25.7228,282.14906359702,0
+BSMR.US,D,20210915,000000,25.7925,25.7925,25.7577,25.7577,1027.1832457642,0
+BSMR.US,D,20210916,000000,25.7716,25.7716,25.7328,25.7378,604.46169496585,0
+BSMR.US,D,20210917,000000,25.7716,25.7825,25.7477,25.7477,2350.5728038456,0
+BSMR.US,D,20210921,000000,25.7138,25.7477,25.7128,25.7477,304.23902587151,0
+BSMR.US,D,20210922,000000,25.7138,25.7627,25.7128,25.7378,487.98734842757,0
+BSMR.US,D,20210923,000000,25.6631,25.6928,25.6631,25.6928,246.00185260238,0
+BSMR.US,D,20210924,000000,25.6441,25.6441,25.6431,25.6431,1389.6594449048,0
+BSMR.US,D,20210928,000000,25.6132,25.6132,25.5934,25.5934,1207.9193007374,0
+BSMR.US,D,20210929,000000,25.5784,25.5784,25.5784,25.5784,159.65018189298,0
+BSMR.US,D,20210930,000000,25.6033,25.6332,25.5784,25.5784,16130.692906356,0
+BSMR.US,D,20211001,000000,25.5924,25.5934,25.5635,25.5784,1013.125997044,0
+BSMR.US,D,20211004,000000,25.5685,25.5685,25.5685,25.5685,120.49070331545,0
+BSMR.US,D,20211006,000000,25.5914,25.5914,25.5485,25.5535,784.19366074472,0
+BSMR.US,D,20211007,000000,25.5635,25.5635,25.5286,25.5286,1322.385468887,0
+BSMR.US,D,20211008,000000,25.5425,25.5425,25.4848,25.5137,1348.4917879388,0
+BSMR.US,D,20211013,000000,25.5635,25.5635,25.5335,25.5335,494.01188359335,0
+BSMR.US,D,20211014,000000,25.5286,25.5385,25.4938,25.5385,3861.7270412602,0
+BSMR.US,D,20211019,000000,25.5585,25.5635,25.5585,25.5585,3319.5188763407,0
+BSMR.US,D,20211020,000000,25.5635,25.5635,25.5435,25.5435,2370.6545877315,0
+BSMR.US,D,20211021,000000,25.5435,25.5435,25.4748,25.4748,1931.8676098244,0
+BSMR.US,D,20211022,000000,25.4052,25.4698,25.4052,25.4698,201.82192805338,0
+BSMR.US,D,20211027,000000,25.4648,25.5137,25.4648,25.4848,1062.3263675646,0
+BSMR.US,D,20211028,000000,25.5335,25.5335,25.4938,25.5187,1882.6672393039,0
+BSMR.US,D,20211029,000000,25.4848,25.5735,25.4848,25.5385,1282.2219011152,0
+BSMR.US,D,20211101,000000,25.5435,25.5435,25.4988,25.4988,1208.9233899317,0
+BSMR.US,D,20211102,000000,25.5087,25.5236,25.5087,25.5236,318.29627459165,0
+BSMR.US,D,20211103,000000,25.5635,25.5635,25.5137,25.5535,1945.9248585446,0
+BSMR.US,D,20211105,000000,25.6431,25.6431,25.6332,25.6332,9782.8410200203,0
+BSMR.US,D,20211109,000000,25.6242,25.6581,25.6232,25.6581,6042.6087712699,0
+BSMR.US,D,20211111,000000,25.6282,25.6282,25.6232,25.6232,301.22675828863,0
+BSMR.US,D,20211112,000000,25.6132,25.6132,25.6083,25.6083,2340.5319119026,0
+BSMR.US,D,20211115,000000,25.5834,25.6531,25.5834,25.6322,5457.2247709956,0
+BSMR.US,D,20211116,000000,25.6511,25.6531,25.6232,25.6232,1950.945304516,0
+BSMR.US,D,20211117,000000,25.5635,25.5884,25.5635,25.5884,686.79700889807,0
+BSMR.US,D,20211119,000000,25.6431,25.6731,25.6431,25.6731,2941.9813392855,0
+BSMR.US,D,20211126,000000,25.6731,25.6731,25.6381,25.6381,1994.1211398707,0
+BSMR.US,D,20211129,000000,25.6431,25.6431,25.6282,25.6282,1112.5308272793,0
+BSMR.US,D,20211130,000000,25.6928,25.6928,25.6631,25.6631,449.83195904435,0
+BSMR.US,D,20211202,000000,25.6928,25.6928,25.6631,25.6631,826.36540690513,0
+BSMR.US,D,20211203,000000,25.7018,25.7328,25.6978,25.6978,3787.4244408824,0
+BSMR.US,D,20211206,000000,25.6731,25.6731,25.6631,25.6631,212.86690919063,0
+BSMR.US,D,20211208,000000,25.6481,25.6831,25.6481,25.6481,2592.5582996707,0
+BSMR.US,D,20211210,000000,25.7228,25.7228,25.6928,25.6978,12358.329803388,0
+BSMR.US,D,20211213,000000,25.7218,25.7228,25.6731,25.6978,4631.8634532848,0
+BSMR.US,D,20211215,000000,25.6232,25.7028,25.6232,25.6928,3228.1467596598,0
+BSMR.US,D,20211216,000000,25.7208,25.7208,25.688,25.6928,1300.2955066126,0
+BSMR.US,D,20211217,000000,25.7208,25.7208,25.6751,25.7028,541.20407572523,0
+BSMR.US,D,20211220,000000,25.7078,25.7078,25.6731,25.6731,354.44348558629,0
+BSMR.US,D,20211221,000000,25.6821,25.6831,25.6431,25.6431,322.31263136883,0
+BSMR.US,D,20211227,000000,25.6431,25.6681,25.6332,25.6681,1823.4259768405,0
+BSMR.US,D,20211229,000000,25.7028,25.7028,25.6631,25.6631,285.1613311799,0
+BSMR.US,D,20211231,000000,25.6341,25.7128,25.6332,25.6631,1779.2460522915,0
+BSMR.US,D,20220103,000000,25.7028,25.7028,25.6232,25.6531,5226.2842563076,0
+BSMR.US,D,20220104,000000,25.6731,25.6731,25.6431,25.6431,2786.3475141698,0
+BSMR.US,D,20220105,000000,25.6521,25.6531,25.6033,25.6182,4971.2456009566,0
+BSMR.US,D,20220106,000000,25.6033,25.6083,25.6033,25.6083,48107.921477083,0
+BSMR.US,D,20220107,000000,25.6033,25.6033,25.5535,25.5535,44467.094058567,0
+BSMR.US,D,20220110,000000,25.5635,25.5735,25.5087,25.5087,5413.0448464466,0
+BSMR.US,D,20220112,000000,25.4938,25.4938,25.4599,25.4599,301.22675828863,0
+BSMR.US,D,20220113,000000,25.4848,25.5037,25.4808,25.4808,2802.4129412785,0
+BSMR.US,D,20220114,000000,25.4748,25.4848,25.4748,25.4748,631.57210321182,0
+BSMR.US,D,20220118,000000,25.3952,25.3952,25.3802,25.3802,600.44533818866,0
+BSMR.US,D,20220119,000000,25.3653,25.3952,25.3354,25.3852,2013.1988345624,0
+BSMR.US,D,20220124,000000,25.3055,25.3055,25.2407,25.2407,923.76205875179,0
+BSMR.US,D,20220125,000000,25.2537,25.2537,25.2159,25.2159,956.89700216354,0
+BSMR.US,D,20220126,000000,25.1114,25.1114,25.1064,25.1114,226.92415791077,0
+BSMR.US,D,20220127,000000,25.0964,25.0964,25.0764,25.0764,681.77656292659,0
+BSMR.US,D,20220128,000000,25.0068,25.0068,24.9868,24.9868,899.6639180887,0
+BSMR.US,D,20220131,000000,24.9768,24.9768,24.9768,24.9768,202.82601724768,0
+BSMR.US,D,20220201,000000,24.9271,24.952,24.9271,24.952,2195.9430679241,0
+BSMR.US,D,20220202,000000,25.0267,25.0366,25.0267,25.0366,7608.9879143708,0
+BSMR.US,D,20220203,000000,25.0167,25.0565,25.0167,25.0516,3910.9274117806,0
+BSMR.US,D,20220204,000000,25.0267,25.0366,25.0267,25.0366,116.47434653827,0
+BSMR.US,D,20220207,000000,25.0267,25.0416,25.0267,25.0366,6980.4280787418,0
+BSMR.US,D,20220208,000000,25.0317,25.0366,24.9669,24.9918,5393.967151755,0
+BSMR.US,D,20220209,000000,24.9281,24.9719,24.9271,24.9719,745.0341821672,0
+BSMR.US,D,20220210,000000,24.9171,24.942,24.9171,24.9171,1859.5731878351,0
+BSMR.US,D,20220211,000000,24.8573,24.8653,24.8573,24.8573,1746.1111088798,0
+BSMR.US,D,20220214,000000,24.8375,24.8375,24.7777,24.7777,501.04050795341,0
+BSMR.US,D,20220215,000000,24.7329,24.7577,24.7329,24.7329,1106.5062921135,0
+BSMR.US,D,20220216,000000,24.7428,24.7428,24.7428,24.7428,575.34310833128,0
+BSMR.US,D,20220217,000000,24.7478,24.7727,24.7378,24.7727,646.63344112625,0
+BSMR.US,D,20220218,000000,24.7976,24.8076,24.7777,24.7926,4397.910671014,0
+BSMR.US,D,20220223,000000,24.7528,24.7528,24.7528,24.7528,583.37582188564,0
+BSMR.US,D,20220224,000000,24.8573,24.8573,24.7976,24.7976,2241.1270816674,0
+BSMR.US,D,20220225,000000,24.7677,24.7727,24.7627,24.7727,553.25314605678,0
+BSMR.US,D,20220228,000000,24.7777,24.8573,24.7677,24.7976,13095.331272001,0
+BSMR.US,D,20220301,000000,24.8076,24.8673,24.8076,24.8673,1525.2114861347,0
+BSMR.US,D,20220302,000000,24.8375,24.8375,24.7876,24.8076,3920.9683037237,0
+BSMR.US,D,20220307,000000,24.7727,24.7727,24.7727,24.7727,756.07916330446,0
+BSMR.US,D,20220308,000000,24.7378,24.7378,24.6681,24.698,1030.1955133471,0
+BSMR.US,D,20220309,000000,24.688,24.698,24.6483,24.673,3892.8538062833,0
+BSMR.US,D,20220310,000000,24.5984,24.6333,24.5984,24.6333,284.1572419856,0
+BSMR.US,D,20220314,000000,24.3902,24.4142,24.3902,24.4142,203.83010644197,0
+BSMR.US,D,20220315,000000,24.3644,24.3644,24.3494,24.3494,1132.6126111653,0
+BSMR.US,D,20220316,000000,24.3594,24.3942,24.3096,24.3694,2903.8259499024,0
+BSMR.US,D,20220317,000000,24.4381,24.4381,24.4191,24.4191,729.97284425277,0
+BSMR.US,D,20220318,000000,24.467,24.4789,24.4291,24.448,6090.805052596,0
+BSMR.US,D,20220321,000000,24.3992,24.3992,24.2807,24.3006,2970.0958367259,0
+BSMR.US,D,20220322,000000,24.2658,24.3295,24.2559,24.2559,13895.590359854,0
+BSMR.US,D,20220323,000000,24.2309,24.3006,24.2309,24.3006,3184.970924305,0
+BSMR.US,D,20220324,000000,24.2,24.21,24.1861,24.21,1014.1300862384,0
+BSMR.US,D,20220325,000000,24.1313,24.211,24.0716,24.0966,22757.681588706,0
+BSMR.US,D,20220329,000000,24.1313,24.1313,24.1313,24.1313,5685.1530181006,0
+BSMR.US,D,20220330,000000,24.0806,24.0806,24.0806,24.0806,1011.1178186555,0
+BSMR.US,D,20220331,000000,24.0906,24.0966,24.0866,24.0866,730.97693344707,0
+BSMR.US,D,20220401,000000,24.0766,24.1113,24.0766,24.0816,6576.784222635,0
+BSMR.US,D,20220404,000000,24.0716,24.1014,24.0716,24.0866,1454.9252425341,0
+BSMR.US,D,20220405,000000,24.0716,24.0716,23.987,23.9919,3039.3779911322,0
+BSMR.US,D,20220406,000000,23.947,23.947,23.947,23.947,104.42527620673,0
+BSMR.US,D,20220407,000000,23.9123,23.952,23.9073,23.952,6805.7165589344,0
+BSMR.US,D,20220408,000000,23.8624,23.8923,23.8196,23.8425,2495.1616478241,0
+BSMR.US,D,20220411,000000,23.8275,23.8425,23.7827,23.7857,2606.6155483909,0
+BSMR.US,D,20220412,000000,23.7728,23.8127,23.723,23.7827,12159.520142917,0
+BSMR.US,D,20220413,000000,23.8225,23.8225,23.7031,23.7429,11345.203806344,0
+BSMR.US,D,20220414,000000,23.7329,23.7329,23.708,23.708,644.62526273766,0
+BSMR.US,D,20220418,000000,23.6632,23.713,23.6632,23.6882,19611.870142979,0
+BSMR.US,D,20220419,000000,23.6035,23.6632,23.5886,23.6135,4703.1537860797,0
+BSMR.US,D,20220420,000000,23.6234,23.6234,23.5786,23.5786,3206.0567973853,0
+BSMR.US,D,20220421,000000,23.5636,23.6334,23.5436,23.5736,19111.833724219,0
+BSMR.US,D,20220422,000000,23.5139,23.5586,23.5139,23.5586,12451.710098457,0
+BSMR.US,D,20220425,000000,23.6035,23.6035,23.5338,23.5338,330.34534492319,0
+BSMR.US,D,20220426,000000,23.5636,23.5935,23.5139,23.5388,37834.080841051,0
+BSMR.US,D,20220427,000000,23.5039,23.5536,23.4839,23.5039,15019.166168271,0
+BSMR.US,D,20220428,000000,23.464,23.4939,23.4352,23.4782,20469.362314907,0
+BSMR.US,D,20220429,000000,23.4442,23.5239,23.4342,23.4792,78759.752311339,0
+BSMR.US,D,20220502,000000,23.4839,23.5139,23.4144,23.4392,57379.681097206,0
+BSMR.US,D,20220503,000000,23.4243,23.474,23.4242,23.4541,5298.5786782969,0
+BSMR.US,D,20220504,000000,23.4332,23.5039,23.3943,23.4503,4185.0437618234,0
+BSMR.US,D,20220505,000000,23.4042,23.4043,23.2948,23.3744,37174.394240399,0
+BSMR.US,D,20220506,000000,23.3396,23.3546,23.3086,23.3086,2377.6832120916,0
+BSMR.US,D,20220509,000000,23.3546,23.3546,23.278,23.3246,6896.084586421,0
+BSMR.US,D,20220510,000000,23.4043,23.4043,23.2748,23.2848,36854.089787419,0
+BSMR.US,D,20220511,000000,23.2499,23.2499,23.245,23.2499,541.20407572523,0
+BSMR.US,D,20220512,000000,23.3346,23.3346,23.2499,23.2499,2850.6092226047,0
+BSMR.US,D,20220513,000000,23.2151,23.2151,23.1653,23.1852,4105.7207154739,0
+BSMR.US,D,20220516,000000,23.225,23.2549,23.2001,23.2001,8167.2615063989,0
+BSMR.US,D,20220517,000000,23.1653,23.1752,23.1155,23.1155,12571.196712579,0
+BSMR.US,D,20220518,000000,23.137,23.1553,23.1005,23.1005,11249.815332886,0
+BSMR.US,D,20220519,000000,23.2151,23.2151,23.0955,23.1305,71241.132424454,0
+BSMR.US,D,20220520,000000,23.2151,23.2938,23.2073,23.2496,17780.411452583,0
+BSMR.US,D,20220523,000000,23.2051,23.23,23.1653,23.23,4713.1946780227,0
+BSMR.US,D,20220524,000000,23.4043,23.4143,23.4043,23.4143,11643.418297049,0
+BSMR.US,D,20220525,000000,23.5935,23.5935,23.5037,23.5189,3725.170910836,0
+BSMR.US,D,20220526,000000,23.5736,23.6932,23.5736,23.6334,27107.395978394,0
+BSMR.US,D,20220527,000000,23.7628,23.7628,23.695,23.718,18139.875384141,0
+BSMR.US,D,20220531,000000,23.7031,23.7658,23.6882,23.7329,9031.7823026873,0
+BSMR.US,D,20220601,000000,23.728,23.7728,23.728,23.7479,3936.0296416381,0
+BSMR.US,D,20220602,000000,23.7778,23.7778,23.7778,23.7778,20.081783885908,0
+BSMR.US,D,20220603,000000,23.7877,23.8225,23.723,23.7736,12471.791882343,0
+BSMR.US,D,20220606,000000,23.743,23.8027,23.7429,23.7628,43961.033104642,0
+BSMR.US,D,20220607,000000,23.7031,23.7827,23.7031,23.7329,3542.4266774742,0
+BSMR.US,D,20220608,000000,23.7509,23.7728,23.728,23.7579,21206.363783519,0
+BSMR.US,D,20220609,000000,23.6832,23.7429,23.6732,23.6932,33903.071645384,0
+BSMR.US,D,20220610,000000,23.6224,23.6234,23.6035,23.6135,2313.4215036566,0
+BSMR.US,D,20220613,000000,23.474,23.5338,23.225,23.2919,32470.236365126,0
+BSMR.US,D,20220614,000000,23.3744,23.3744,23.2848,23.2948,60776.514841508,0
+BSMR.US,D,20220615,000000,23.3546,23.3546,23.3047,23.3096,9104.0767246766,0
+BSMR.US,D,20220616,000000,23.2151,23.3346,23.2151,23.2948,44817.521187376,0
+BSMR.US,D,20220617,000000,23.2848,23.3346,23.2647,23.3096,1861.5813662237,0
+BSMR.US,D,20220621,000000,23.3009,23.3596,23.2848,23.2848,13979.043449526,0
+BSMR.US,D,20220622,000000,23.3994,23.4194,23.3768,23.3768,5747.2855683274,0
+BSMR.US,D,20220623,000000,23.4692,23.4891,23.4443,23.4443,8278.8996650915,0
+BSMR.US,D,20220624,000000,23.4493,23.4493,23.4293,23.4493,2321.9836109386,0
+BSMR.US,D,20220627,000000,23.4493,23.4493,23.4144,23.4144,4010.0606810075,0
+BSMR.US,D,20220628,000000,23.3844,23.3944,23.3844,23.3944,721.16899190705,0
+BSMR.US,D,20220629,000000,23.4692,23.5539,23.4692,23.5241,22454.534383621,0
+BSMR.US,D,20220630,000000,23.6188,23.6287,23.5489,23.5704,2236.7271932583,0
+BSMR.US,D,20220701,000000,23.6886,23.6886,23.6886,23.6886,11.033183464503,0
+BSMR.US,D,20220705,000000,23.7326,23.7435,23.7084,23.7184,8174.585930518,0
+BSMR.US,D,20220706,000000,23.7673,23.7683,23.7084,23.7084,1791.3877879638,0
+BSMR.US,D,20220707,000000,23.7633,23.7783,23.7484,23.7484,10707.203043961,0
+BSMR.US,D,20220708,000000,23.7484,23.7484,23.7384,23.7384,252.76020300498,0
+BSMR.US,D,20220711,000000,23.8032,23.8281,23.7783,23.7982,7048.1982004602,0
+BSMR.US,D,20220712,000000,23.868,23.8879,23.8531,23.8581,4774.359390094,0
+BSMR.US,D,20220713,000000,23.8581,23.8581,23.8127,23.8581,10396.267873597,0
+BSMR.US,D,20220714,000000,23.8779,23.8779,23.873,23.8779,986.96841173371,0
+BSMR.US,D,20220715,000000,23.8979,23.9079,23.8979,23.8979,10738.296560997,0
+BSMR.US,D,20220718,000000,23.8789,23.8789,23.863,23.863,563.9916336318,0
+BSMR.US,D,20220719,000000,23.8517,23.868,23.833,23.833,4283.5314838536,0
+BSMR.US,D,20220720,000000,23.8979,23.8979,23.853,23.853,1211.1294583674,0
+BSMR.US,D,20220721,000000,23.9005,23.9279,23.9005,23.9079,2166.8097753918,0
+BSMR.US,D,20220722,000000,23.9877,24.0077,23.9778,24.0077,2988.2540730438,0
+BSMR.US,D,20220725,000000,23.9329,23.9478,23.9229,23.9229,1104.9427564758,0
+BSMR.US,D,20220726,000000,23.9578,23.9578,23.9378,23.9428,2927.1466313892,0
+BSMR.US,D,20220727,000000,24.0556,24.0556,24.0227,24.0227,421.7415235506,0
+BSMR.US,D,20220728,000000,24.1275,24.1275,24.0926,24.0926,2485.3698810666,0
+BSMR.US,D,20220729,000000,24.1255,24.1275,24.1255,24.1275,876.541171275,0
+BSMR.US,D,20220801,000000,24.1674,24.1874,24.1674,24.1874,15779.744605627,0
+BSMR.US,D,20220802,000000,24.1724,24.1732,24.1125,24.1125,3050.363276037,0
+BSMR.US,D,20220803,000000,24.1375,24.1774,24.1175,24.1475,9770.1783353658,0
+BSMR.US,D,20220804,000000,24.2673,24.2673,24.1624,24.1674,18320.211360317,0
+BSMR.US,D,20220805,000000,24.0876,24.0876,24.0476,24.0476,2557.4966974458,0
+BSMR.US,D,20220808,000000,24.0676,24.1125,24.0676,24.1125,1723.029502392,0
+BSMR.US,D,20220809,000000,24.1075,24.1075,23.9877,24.0526,73489.211799696,0
+BSMR.US,D,20220810,000000,24.1475,24.1475,24.0526,24.0526,1216.1382650604,0
+BSMR.US,D,20220811,000000,24.0676,24.0676,24.0227,24.0227,870.5306032434,0
+BSMR.US,D,20220812,000000,24.0637,24.0726,24.0277,24.0726,2567.5143108318,0
+BSMR.US,D,20220815,000000,24.0956,24.1074,24.0676,24.0876,6524.4715983018,0
+BSMR.US,D,20220816,000000,24.1075,24.1075,24.0615,24.0676,12816.534566048,0
+BSMR.US,D,20220817,000000,23.9877,23.9877,23.878,23.9079,5962.4834873472,0
+BSMR.US,D,20220818,000000,23.8829,23.8879,23.8829,23.8879,610.0726552074,0
+BSMR.US,D,20220819,000000,23.8081,23.818,23.798,23.818,9973.5358871016,0
+BSMR.US,D,20220822,000000,23.7082,23.7182,23.7082,23.7082,799.4055482028,0
+BSMR.US,D,20220823,000000,23.7181,23.7482,23.685,23.7033,2048.601937437,0
+BSMR.US,D,20220824,000000,23.6883,23.6883,23.6483,23.6633,6036.6138264036,0
+BSMR.US,D,20220825,000000,23.6542,23.6883,23.6542,23.6633,14449.405547966,0
+BSMR.US,D,20220826,000000,23.6783,23.6983,23.6438,23.6567,13922.479083863,0
+BSMR.US,D,20220829,000000,23.7182,23.7182,23.5885,23.5885,16117.338176735,0
+BSMR.US,D,20220830,000000,23.5186,23.5885,23.5186,23.5685,14525.5394097,0
+BSMR.US,D,20220831,000000,23.5585,23.5875,23.5585,23.5585,3540.2245706124,0
+BSMR.US,D,20220901,000000,23.509,23.513,23.4587,23.4886,20252.608982476,0
+BSMR.US,D,20220902,000000,23.5485,23.5585,23.4687,23.5385,8575.077058416,0
+BSMR.US,D,20220906,000000,23.4885,23.4885,23.4387,23.4687,5491.6556582052,0
+BSMR.US,D,20220907,000000,23.4587,23.4838,23.4587,23.4786,2640.6428885496,0
+BSMR.US,D,20220908,000000,23.4487,23.4687,23.4487,23.4533,1143.0096873426,0
+BSMR.US,D,20220909,000000,23.4487,23.4986,23.4487,23.4587,7465.1254952472,0
+BSMR.US,D,20220912,000000,23.5086,23.5585,23.4728,23.4728,15816.809775155,0
+BSMR.US,D,20220913,000000,23.4138,23.4387,23.4088,23.4088,2622.6111844548,0
+BSMR.US,D,20220914,000000,23.4188,23.4387,23.3731,23.3788,7795.7067369852,0
+BSMR.US,D,20220915,000000,23.3738,23.3738,23.3289,23.3452,4911.6358431558,0
+BSMR.US,D,20220916,000000,23.3489,23.4088,23.3489,23.3545,29109.180977039,0
+BSMR.US,D,20220919,000000,23.2491,23.3189,23.2491,23.279,34133.014090118,0
+BSMR.US,D,20220920,000000,23.2291,23.259,23.1991,23.2091,13413.584323854,0
+BSMR.US,D,20220921,000000,23.1892,23.1892,23.0793,23.1492,10727.862175067,0
+BSMR.US,D,20220922,000000,23.0993,23.1093,23.0494,23.0544,3360.909291003,0
+BSMR.US,D,20220923,000000,22.9695,23.0195,22.9596,22.9596,18465.466754414,0
+BSMR.US,D,20220926,000000,22.92,22.9296,22.8098,22.8345,26402.421840142,0
+BSMR.US,D,20220927,000000,22.7712,22.7712,22.7399,22.7399,6741.853808778,0
+BSMR.US,D,20220928,000000,22.7819,22.7998,22.7778,22.7899,4209.4011447972,0
+BSMR.US,D,20220929,000000,22.7449,22.7799,22.72,22.72,3527.2016732106,0
+BSMR.US,D,20220930,000000,22.7699,22.7949,22.71,22.7599,15511.272566882,0
+BSMR.US,D,20221003,000000,22.8068,22.8897,22.8068,22.8348,15603.434610034,0
+BSMR.US,D,20221004,000000,22.953,22.953,22.9297,22.9346,7821.7525317888,0
+BSMR.US,D,20221005,000000,22.9087,22.9201,22.9047,22.9146,3451.067811477,0
+BSMR.US,D,20221006,000000,22.9396,22.9596,22.9106,22.9246,13672.038749213,0
+BSMR.US,D,20221007,000000,22.9296,22.9695,22.8697,22.9047,12060.204755405,0
+BSMR.US,D,20221010,000000,22.9595,22.9795,22.9096,22.9426,30789.134741871,0
+BSMR.US,D,20221011,000000,22.9096,22.9695,22.8897,22.9646,6295.0682517624,0
+BSMR.US,D,20221012,000000,22.9795,22.9795,22.9795,22.9795,1264.2228093132,0
+BSMR.US,D,20221013,000000,22.8897,22.9196,22.8637,22.8947,8808.4874503098,0
+BSMR.US,D,20221014,000000,22.9346,22.9396,22.8697,22.8947,19073.535886944,0
+BSMR.US,D,20221017,000000,22.9596,22.9995,22.8697,22.9146,25955.636283126,0
+BSMR.US,D,20221018,000000,22.9596,22.9596,22.9246,22.9296,38372.468075073,0
+BSMR.US,D,20221019,000000,22.9096,23.0095,22.8842,22.9033,286315.41170794,0
+BSMR.US,D,20221020,000000,22.8897,22.9496,22.8597,22.8597,26296.23513825,0
+BSMR.US,D,20221021,000000,22.7779,22.7779,22.71,22.71,4095.2003521968,0
+BSMR.US,D,20221024,000000,22.68,22.725,22.635,22.635,4776,0
+BSMR.US,D,20221025,000000,22.6677,22.68,22.62,22.6256,25417,0
+BSMR.US,D,20221026,000000,22.65,22.67,22.6,22.6353,35035,0
+BSMR.US,D,20221027,000000,22.67,22.67,22.6003,22.63,25719,0
+BSMR.US,D,20221028,000000,22.61,22.71,22.6,22.6258,28308,0
+BSMR.US,D,20221031,000000,22.63,22.65,22.59,22.64,11357,0
+BSMR.US,D,20221101,000000,22.7039,22.71,22.6204,22.7,68403,0
+BSMR.US,D,20221102,000000,22.689,22.77,22.689,22.745,26556,0
+BSMR.US,D,20221103,000000,22.66,22.73,22.6599,22.69,47567,0
+BSMR.US,D,20221104,000000,22.73,22.74,22.6776,22.7017,40468,0
+BSMR.US,D,20221107,000000,22.73,22.8,22.6844,22.6871,74677,0
+BSMR.US,D,20221108,000000,22.75,22.78,22.71,22.725,53018,0
+BSMR.US,D,20221109,000000,22.79,22.81,22.765,22.77,6742,0
+BSMR.US,D,20221110,000000,23.008,23.09,23.008,23.0388,20937,0
+BSMR.US,D,20221111,000000,23.06,23.1067,23.06,23.0604,16582,0
+BSMR.US,D,20221114,000000,23.066,23.0895,23.0193,23.0299,13081,0
+BSMR.US,D,20221115,000000,23.09,23.17,23.08,23.11,18869,0
+BSMR.US,D,20221116,000000,23.2,23.23,23.13,23.21,18970,0
+BSMR.US,D,20221117,000000,23.2,23.32,23.2,23.25,23845,0
+BSMR.US,D,20221118,000000,23.31,23.33,23.22,23.26,38345,0
+BSMR.US,D,20221121,000000,23.2574,23.26,23.24,23.26,370054,0
+BSMR.US,D,20221122,000000,23.26,23.33,23.24,23.33,36210,0
+BSMR.US,D,20221123,000000,23.38,23.41,23.3452,23.365,8447,0
+BSMR.US,D,20221125,000000,23.38,23.42,23.38,23.42,719,0
+BSMR.US,D,20221128,000000,23.41,23.42,23.32,23.39,18639,0
+BSMR.US,D,20221129,000000,23.41,23.54,23.37,23.485,52994,0
+BSMR.US,D,20221130,000000,23.46,23.57,23.428,23.54,48265,0
+BSMR.US,D,20221201,000000,23.56,23.61,23.5319,23.59,99247,0
+BSMR.US,D,20221202,000000,23.55,23.57,23.55,23.56,13007,0
+BSMR.US,D,20221205,000000,23.57,23.59,23.53,23.5553,23067,0
+BSMR.US,D,20221206,000000,23.63,23.63,23.5847,23.62,56960,0
+BSMR.US,D,20221207,000000,23.595,23.68,23.595,23.62,30838,0
+BSMR.US,D,20221208,000000,23.65,23.65,23.6249,23.65,10478,0
+BSMR.US,D,20221209,000000,23.64,23.64,23.6157,23.635,5723,0
+BSMR.US,D,20221212,000000,23.6209,23.65,23.595,23.6206,64194,0
+BSMR.US,D,20221213,000000,23.73,23.76,23.66,23.6765,37098,0
+BSMR.US,D,20221214,000000,23.71,23.71,23.615,23.6555,21354,0
+BSMR.US,D,20221215,000000,23.675,23.7,23.62,23.68,25692,0
+BSMR.US,D,20221216,000000,23.6201,23.68,23.62,23.66,42143,0
+BSMR.US,D,20221219,000000,23.6,23.65,23.59,23.6007,29121,0
+BSMR.US,D,20221220,000000,23.6,23.6,23.5694,23.5753,32975,0
+BSMR.US,D,20221221,000000,23.49,23.58,23.49,23.54,191126,0
+BSMR.US,D,20221222,000000,23.6,23.6,23.54,23.5534,36035,0
+BSMR.US,D,20221223,000000,23.59,23.601,23.527,23.565,40835,0
+BSMR.US,D,20221227,000000,23.5137,23.55,23.46,23.46,34341,0
+BSMR.US,D,20221228,000000,23.5,23.58,23.5,23.525,34801,0
+BSMR.US,D,20221229,000000,23.55,23.55,23.5,23.53,39738,0
+BSMR.US,D,20221230,000000,23.51,23.54,23.5,23.5196,25076,0
+BSMR.US,D,20230103,000000,23.57,23.6,23.54,23.555,25020,0
+BSMR.US,D,20230104,000000,23.64,23.65,23.6093,23.635,17919,0
+BSMR.US,D,20230105,000000,23.63,23.68,23.6022,23.645,27730,0
+BSMR.US,D,20230106,000000,23.67,23.73,23.67,23.7239,7355,0
+BSMR.US,D,20230109,000000,23.77,23.8,23.769,23.79,20554,0
+BSMR.US,D,20230110,000000,23.7592,23.81,23.755,23.7997,8399,0
+BSMR.US,D,20230111,000000,23.82,23.85,23.7874,23.84,11806,0
+BSMR.US,D,20230112,000000,23.92,23.92,23.86,23.905,9555,0
+BSMR.US,D,20230113,000000,23.91,23.94,23.885,23.8899,26019,0
+BSMR.US,D,20230117,000000,23.935,24.15,23.915,23.9511,95949,0
+BSMR.US,D,20230118,000000,24.07,24.17,23.99,24.01,139059,0
+BSMR.US,D,20230119,000000,24.015,24.11,24.01,24.025,55270,0
+BSMR.US,D,20230120,000000,24.03,24.04,24.0101,24.02,6957,0
+BSMR.US,D,20230123,000000,23.97,23.999,23.9462,23.965,34964,0
+BSMR.US,D,20230124,000000,23.96,24,23.93,23.96,26652,0
+BSMR.US,D,20230125,000000,23.99,24,23.9651,23.9651,15307,0
+BSMR.US,D,20230126,000000,23.94,24.03,23.94,23.99,19480,0
+BSMR.US,D,20230127,000000,23.96,23.97,23.93,23.95,3081,0
+BSMR.US,D,20230130,000000,23.97,23.98,23.93,23.96,13608,0
+BSMR.US,D,20230131,000000,23.9827,23.99,23.9827,23.99,1603,0
+BSMR.US,D,20230201,000000,24.05,24.1,24,24.09,17898,0
+BSMR.US,D,20230202,000000,24.09,24.11,24.0801,24.0954,8365,0
+BSMR.US,D,20230203,000000,24.02,24.03,23.95,24.025,31260,0
+BSMR.US,D,20230206,000000,23.98,23.98,23.9501,23.965,18505,0
+BSMR.US,D,20230207,000000,23.92,23.97,23.9,23.93,18534,0
+BSMR.US,D,20230208,000000,23.95,23.961,23.91,23.94,16750,0
+BSMR.US,D,20230209,000000,23.95,23.95,23.88,23.915,16844,0
+BSMR.US,D,20230210,000000,23.905,23.92,23.8901,23.895,2324,0
+BSMR.US,D,20230213,000000,23.93,23.93,23.89,23.93,10940,0
+BSMR.US,D,20230214,000000,23.87,23.88,23.85,23.85,9526,0
+BSMR.US,D,20230215,000000,23.87,23.87,23.77,23.795,19158,0
+BSMR.US,D,20230216,000000,23.74,23.74,23.68,23.68,11488,0
+BSMR.US,D,20230217,000000,23.5901,23.65,23.59,23.635,3490,0
+BSMR.US,D,20230221,000000,23.5017,23.51,23.49,23.49,4584,0
+BSMR.US,D,20230222,000000,23.509,23.51,23.4614,23.48,7831,0
+BSMR.US,D,20230223,000000,23.495,23.53,23.49,23.495,21422,0
+BSMR.US,D,20230224,000000,23.46,23.46,23.42,23.435,7357,0
+BSMR.US,D,20230227,000000,23.47,23.5,23.448,23.475,34787,0
+BSMR.US,D,20230228,000000,23.4843,23.4976,23.46,23.495,14410,0
+BSMR.US,D,20230301,000000,23.4465,23.45,23.36,23.4332,19243,0
+BSMR.US,D,20230302,000000,23.409,23.44,23.381,23.42,29324,0
+BSMR.US,D,20230303,000000,23.46,23.46,23.3854,23.4354,20414,0
+BSMR.US,D,20230306,000000,23.4596,23.48,23.4453,23.46,8821,0
+BSMR.US,D,20230307,000000,23.48,23.48,23.4462,23.46,4236,0
+BSMR.US,D,20230308,000000,23.455,23.49,23.455,23.465,14164,0
+BSMR.US,D,20230309,000000,23.5,23.52,23.5,23.52,3272,0
+BSMR.US,D,20230310,000000,23.58,23.65,23.5779,23.585,9653,0
+BSMR.US,D,20230313,000000,23.73,23.76,23.59,23.7,43660,0
+BSMR.US,D,20230314,000000,23.7,23.7,23.58,23.6409,8669,0
+BSMR.US,D,20230315,000000,23.799,23.81,23.76,23.7647,11906,0
+BSMR.US,D,20230316,000000,23.779,23.78,23.7,23.725,33518,0
+BSMR.US,D,20230317,000000,23.78,23.81,23.77,23.8038,21178,0
+BSMR.US,D,20230320,000000,23.69,23.71,23.66,23.6653,8930,0
+BSMR.US,D,20230321,000000,23.73,23.73,23.62,23.6397,13129,0
+BSMR.US,D,20230322,000000,23.7,23.78,23.666,23.7544,17669,0
+BSMR.US,D,20230323,000000,23.78,23.78,23.74,23.77,18745,0
+BSMR.US,D,20230324,000000,23.82,23.97,23.7656,23.7911,12937,0
+BSMR.US,D,20230327,000000,23.83,23.83,23.71,23.78,26637,0
+BSMR.US,D,20230328,000000,23.75,23.82,23.75,23.81,7205,0
+BSMR.US,D,20230329,000000,23.75,23.8183,23.72,23.76,20902,0
+BSMR.US,D,20230330,000000,23.8187,23.86,23.8187,23.85,12776,0
+BSMR.US,D,20230331,000000,23.84,23.88,23.821,23.87,29412,0
+BSMR.US,D,20230403,000000,23.8545,23.92,23.8545,23.895,14691,0
+BSMR.US,D,20230404,000000,23.875,23.95,23.875,23.93,18966,0
+BSMR.US,D,20230405,000000,23.98,24.01,23.96,23.97,8178,0
+BSMR.US,D,20230406,000000,24.04,24.04,23.967,24.01,13250,0
+BSMR.US,D,20230410,000000,24.01,24.01,23.92,23.97,220736,0
+BSMR.US,D,20230411,000000,24.04,24.04,23.9799,24.04,21597,0
+BSMR.US,D,20230412,000000,24.08,24.08,24.04,24.055,20023,0
+BSMR.US,D,20230413,000000,24.073,24.073,23.94,23.97,224327,0
+BSMR.US,D,20230414,000000,23.95,24.03,23.925,23.9302,12862,0
+BSMR.US,D,20230417,000000,23.9199,23.9399,23.87,23.8999,8084,0
+BSMR.US,D,20230418,000000,23.89,23.89,23.8113,23.83,16715,0
+BSMR.US,D,20230419,000000,23.8,23.8,23.7301,23.745,8546,0
+BSMR.US,D,20230420,000000,23.7486,23.8,23.7486,23.755,17807,0
+BSMR.US,D,20230421,000000,23.82,23.82,23.701,23.735,16649,0
+BSMR.US,D,20230424,000000,23.7285,23.74,23.7055,23.725,8731,0
+BSMR.US,D,20230425,000000,23.76,23.7799,23.69,23.765,27076,0
+BSMR.US,D,20230426,000000,23.76,23.76,23.72,23.76,24446,0
+BSMR.US,D,20230427,000000,23.75,23.75,23.7,23.705,25454,0
+BSMR.US,D,20230428,000000,23.75,23.75,23.72,23.74,5164,0
+BSMR.US,D,20230501,000000,23.76,23.76,23.71,23.71,8557,0
+BSMR.US,D,20230502,000000,23.71,23.77,23.71,23.77,20206,0
+BSMR.US,D,20230503,000000,23.7501,23.787,23.74,23.75,41385,0
+BSMR.US,D,20230504,000000,23.75,23.8,23.75,23.8,24121,0
+BSMR.US,D,20230505,000000,23.7801,23.81,23.76,23.795,12470,0
+BSMR.US,D,20230508,000000,23.78,23.8,23.7601,23.775,2745,0
+BSMR.US,D,20230509,000000,23.79,23.8,23.77,23.78,9342,0
+BSMR.US,D,20230510,000000,23.74,23.81,23.74,23.78,41306,0
+BSMR.US,D,20230511,000000,23.77,23.81,23.77,23.79,14334,0
+BSMR.US,D,20230512,000000,23.79,23.79,23.75,23.765,5271,0
+BSMR.US,D,20230515,000000,23.8,23.8,23.7401,23.79,15221,0
+BSMR.US,D,20230516,000000,23.7201,23.77,23.72,23.72,23699,0
+BSMR.US,D,20230517,000000,23.7264,23.74,23.69,23.69,6824,0
+BSMR.US,D,20230518,000000,23.65,23.65,23.58,23.595,14437,0
+BSMR.US,D,20230519,000000,23.569,23.57,23.51,23.5254,15480,0
+BSMR.US,D,20230522,000000,23.42,23.47,23.42,23.435,7250,0
+BSMR.US,D,20230523,000000,23.421,23.421,23.3801,23.4,9725,0
+BSMR.US,D,20230524,000000,23.39,23.39,23.31,23.3191,22145,0
+BSMR.US,D,20230525,000000,23.35,23.39,23.34,23.39,12079,0
+BSMR.US,D,20230526,000000,23.41,23.419,23.37,23.39,11408,0
+BSMR.US,D,20230530,000000,23.43,23.48,23.4299,23.46,4894,0
+BSMR.US,D,20230531,000000,23.505,23.515,23.4904,23.515,53838,0
+BSMR.US,D,20230601,000000,23.59,23.59,23.5421,23.555,6557,0
+BSMR.US,D,20230602,000000,23.52,23.53,23.4857,23.4857,5644,0
+BSMR.US,D,20230605,000000,23.51,23.56,23.51,23.53,9807,0
+BSMR.US,D,20230606,000000,23.5894,23.618,23.56,23.56,9420,0
+BSMR.US,D,20230607,000000,23.58,23.58,23.5333,23.535,16107,0
+BSMR.US,D,20230608,000000,23.55,23.59,23.54,23.5705,67801,0
+BSMR.US,D,20230609,000000,23.57,23.57,23.53,23.5441,19615,0
+BSMR.US,D,20230612,000000,23.63,23.63,23.5501,23.575,11529,0
+BSMR.US,D,20230613,000000,23.575,23.6,23.565,23.565,5308,0
+BSMR.US,D,20230614,000000,23.5703,23.59,23.5374,23.5803,5434,0
+BSMR.US,D,20230615,000000,23.63,23.725,23.6,23.6341,38719,0
+BSMR.US,D,20230616,000000,23.67,23.6839,23.6133,23.6347,14760,0
+BSMR.US,D,20230620,000000,23.59,23.7,23.58,23.62,32825,0
+BSMR.US,D,20230621,000000,23.63,23.63,23.56,23.62,30612,0
+BSMR.US,D,20230622,000000,23.56,23.58,23.54,23.54,6756,0
+BSMR.US,D,20230623,000000,23.68,23.68,23.59,23.61,5047,0
+BSMR.US,D,20230626,000000,23.61,23.61,23.48,23.59,19931,0
+BSMR.US,D,20230627,000000,23.63,23.63,23.51,23.5905,15064,0
+BSMR.US,D,20230628,000000,23.63,23.64,23.6007,23.64,19881,0
+BSMR.US,D,20230629,000000,23.5775,23.59,23.52,23.54,31958,0
+BSMR.US,D,20230630,000000,23.595,23.61,23.57,23.6,9074,0
+BSMR.US,D,20230703,000000,23.53,23.62,23.53,23.55,9596,0
+BSMR.US,D,20230705,000000,23.5999,23.6,23.54,23.59,5466,0
+BSMR.US,D,20230706,000000,23.51,23.57,23.49,23.54,10730,0
+BSMR.US,D,20230707,000000,23.57,23.63,23.5001,23.5358,121975,0
+BSMR.US,D,20230710,000000,23.58,23.61,23.525,23.5594,28323,0
+BSMR.US,D,20230711,000000,23.525,23.55,23.52,23.52,5191,0
+BSMR.US,D,20230712,000000,23.61,23.6138,23.57,23.59,3296,0
+BSMR.US,D,20230713,000000,23.61,23.67,23.55,23.67,25738,0
+BSMR.US,D,20230714,000000,23.615,23.63,23.61,23.61,4952,0
+BSMR.US,D,20230717,000000,23.6,23.7,23.6,23.635,9051,0
+BSMR.US,D,20230718,000000,23.63,23.67,23.62,23.6434,7064,0
+BSMR.US,D,20230719,000000,23.6505,23.71,23.6505,23.69,7271,0
+BSMR.US,D,20230720,000000,23.68,23.6901,23.66,23.6901,7055,0
+BSMR.US,D,20230721,000000,23.6765,23.71,23.6765,23.68,5594,0
+BSMR.US,D,20230724,000000,23.6401,23.66,23.635,23.635,5355,0
+BSMR.US,D,20230725,000000,23.64,23.7,23.61,23.62,23349,0
+BSMR.US,D,20230726,000000,23.61,23.69,23.61,23.664,19453,0
+BSMR.US,D,20230727,000000,23.67,23.67,23.62,23.625,5110,0
+BSMR.US,D,20230728,000000,23.66,23.66,23.614,23.625,5029,0
+BSMR.US,D,20230731,000000,23.5897,23.5897,23.53,23.53,3466,0
+BSMR.US,D,20230801,000000,23.59,23.59,23.5104,23.5225,5130,0
+BSMR.US,D,20230802,000000,23.46,23.528,23.46,23.47,8381,0
+BSMR.US,D,20230803,000000,23.42,23.42,23.35,23.35,5690,0
+BSMR.US,D,20230804,000000,23.41,23.4399,23.37,23.4283,11316,0
+BSMR.US,D,20230807,000000,23.44,23.455,23.4159,23.4159,10100,0
+BSMR.US,D,20230808,000000,23.45,23.46,23.4,23.419,11840,0
+BSMR.US,D,20230809,000000,23.47,23.52,23.37,23.44,43742,0
+BSMR.US,D,20230810,000000,23.45,23.48,23.42,23.4482,4808,0
+BSMR.US,D,20230811,000000,23.441,23.48,23.41,23.4335,9236,0
+BSMR.US,D,20230814,000000,23.46,23.51,23.46,23.51,8326,0
+BSMR.US,D,20230815,000000,23.5,23.5291,23.47,23.485,15618,0
+BSMR.US,D,20230816,000000,23.52,23.52,23.45,23.455,15561,0
+BSMR.US,D,20230817,000000,23.5,23.5,23.42,23.42,91232,0
+BSMR.US,D,20230818,000000,23.42,23.45,23.38,23.4059,19381,0
+BSMR.US,D,20230821,000000,23.315,23.33,23.29,23.32,22029,0
+BSMR.US,D,20230822,000000,23.29,23.33,23.28,23.2856,11537,0
+BSMR.US,D,20230823,000000,23.35,23.35,23.33,23.3393,4396,0
+BSMR.US,D,20230824,000000,23.34,23.35,23.28,23.3109,24259,0
+BSMR.US,D,20230825,000000,23.31,23.32,23.26,23.32,22320,0
+BSMR.US,D,20230828,000000,23.295,23.325,23.295,23.325,4320,0
+BSMR.US,D,20230829,000000,23.34,23.36,23.34,23.3548,15553,0
+BSMR.US,D,20230830,000000,23.34,23.37,23.32,23.335,18796,0
+BSMR.US,D,20230831,000000,23.34,23.38,23.31,23.34,34861,0
+BSMR.US,D,20230901,000000,23.4,23.4,23.3415,23.3415,4435,0
+BSMR.US,D,20230905,000000,23.3225,23.35,23.31,23.31,20251,0
+BSMR.US,D,20230906,000000,23.27,23.33,23.23,23.26,23683,0
+BSMR.US,D,20230907,000000,23.33,23.33,23.25,23.3,14753,0
+BSMR.US,D,20230908,000000,23.28,23.33,23.278,23.29,7301,0
+BSMR.US,D,20230911,000000,23.27,23.32,23.27,23.32,8794,0
+BSMR.US,D,20230912,000000,23.32,23.32,23.29,23.295,7437,0
+BSMR.US,D,20230913,000000,23.29,23.34,23.29,23.29,21419,0
+BSMR.US,D,20230914,000000,23.29,23.3,23.29,23.295,4048,0
+BSMR.US,D,20230915,000000,23.29,23.29,23.25,23.2635,14454,0
+BSMR.US,D,20230918,000000,23.26,23.26,23.22,23.25,13870,0
+BSMR.US,D,20230919,000000,23.25,23.26,23.23,23.2396,9617,0
+BSMR.US,D,20230920,000000,23.21,23.25,23.19,23.19,6401,0
+BSMR.US,D,20230921,000000,23.1,23.15,23.07,23.12,34135,0
+BSMR.US,D,20230922,000000,23.16,23.16,23.08,23.08,13116,0
+BSMR.US,D,20230925,000000,23.09,23.09,22.97,22.98,22121,0
+BSMR.US,D,20230926,000000,22.96,22.99,22.943,22.98,28187,0
+BSMR.US,D,20230927,000000,22.9888,22.9888,22.93,22.935,10333,0
+BSMR.US,D,20230928,000000,22.94,22.94,22.855,22.8659,13451,0
+BSMR.US,D,20230929,000000,22.901,22.91,22.88,22.8854,16900,0
+BSMR.US,D,20231002,000000,22.91,22.91,22.81,22.82,32570,0
+BSMR.US,D,20231003,000000,22.8,22.81,22.76,22.77,20188,0
+BSMR.US,D,20231004,000000,22.7714,22.81,22.76,22.81,17131,0
+BSMR.US,D,20231005,000000,22.82,22.84,22.8,22.82,16219,0
+BSMR.US,D,20231006,000000,22.75,22.78,22.71,22.76,34112,0
+BSMR.US,D,20231009,000000,22.77,22.87,22.77,22.8267,7008,0
+BSMR.US,D,20231010,000000,22.8098,22.88,22.8098,22.88,15497,0
+BSMR.US,D,20231011,000000,22.9675,22.99,22.95,22.99,19381,0
+BSMR.US,D,20231012,000000,22.98,22.99,22.9342,22.9491,10411,0
+BSMR.US,D,20231013,000000,23.01,23.03,22.98,22.9963,15767,0
+BSMR.US,D,20231016,000000,22.96,22.96,22.91,22.95,10778,0
+BSMR.US,D,20231017,000000,22.8807,22.9005,22.82,22.87,12667,0
+BSMR.US,D,20231018,000000,22.8216,22.89,22.8,22.82,16995,0
+BSMR.US,D,20231019,000000,22.83,22.83,22.7608,22.77,6640,0
+BSMR.US,D,20231020,000000,22.79,22.79,22.7545,22.765,10481,0
+BSMR.US,D,20231023,000000,22.83,22.83,22.7,22.73,147737,0
+BSMR.US,D,20231024,000000,22.74,22.74,22.7054,22.72,9657,0
+BSMR.US,D,20231025,000000,22.74,22.74,22.6505,22.68,18230,0
+BSMR.US,D,20231026,000000,22.705,22.715,22.63,22.68,36215,0
+BSMR.US,D,20231027,000000,22.71,22.729,22.65,22.69,38883,0
+BSMR.US,D,20231030,000000,22.68,22.7,22.65,22.68,18852,0
+BSMR.US,D,20231031,000000,22.69,22.89,22.63,22.7,78713,0
+BSMR.US,D,20231101,000000,22.73,22.76,22.65,22.68,153200,0
+BSMR.US,D,20231102,000000,22.8,22.85,22.73,22.85,19330,0
+BSMR.US,D,20231103,000000,23.04,23.04,22.9447,22.97,73396,0
+BSMR.US,D,20231106,000000,22.9499,22.9699,22.9,22.94,67751,0
+BSMR.US,D,20231107,000000,22.9986,23.0699,22.9986,23.06,23477,0
+BSMR.US,D,20231108,000000,23.1,23.14,23.072,23.14,22389,0
+BSMR.US,D,20231109,000000,23.08,23.11,23.03,23.04,16550,0
+BSMR.US,D,20231110,000000,23.15,23.17,23.11,23.15,30020,0
+BSMR.US,D,20231113,000000,23.16,23.16,23.081,23.16,16827,0
+BSMR.US,D,20231114,000000,23.3,23.38,23.251,23.28,41572,0
+BSMR.US,D,20231115,000000,23.19,23.25,23.19,23.205,39043,0
+BSMR.US,D,20231116,000000,23.31,23.38,23.28,23.295,20927,0
+BSMR.US,D,20231117,000000,23.31,23.32,23.26,23.3,21854,0
+BSMR.US,D,20231120,000000,23.28,23.33,23.26,23.32,27134,0
+BSMR.US,D,20231121,000000,23.32,23.32,23.275,23.2756,43623,0
+BSMR.US,D,20231122,000000,23.3496,23.3779,23.3199,23.3635,11294,0
+BSMR.US,D,20231124,000000,23.36,23.36,23.319,23.355,10458,0
+BSMR.US,D,20231127,000000,23.3303,23.41,23.3303,23.39,30983,0
+BSMR.US,D,20231128,000000,23.36,23.45,23.36,23.4095,12767,0
+BSMR.US,D,20231129,000000,23.5,23.55,23.48,23.54,12625,0
+BSMR.US,D,20231130,000000,23.59,23.59,23.51,23.5144,12399,0
+BSMR.US,D,20231201,000000,23.58,23.62,23.545,23.62,19744,0
+BSMR.US,D,20231204,000000,23.59,23.6,23.545,23.5931,66590,0
+BSMR.US,D,20231205,000000,23.64,23.65,23.61,23.6209,37242,0
+BSMR.US,D,20231206,000000,23.6283,23.69,23.6101,23.68,43721,0
+BSMR.US,D,20231207,000000,23.69,23.7,23.6657,23.69,34771,0
+BSMR.US,D,20231208,000000,23.61,23.66,23.61,23.62,26750,0
+BSMR.US,D,20231211,000000,23.67,23.7,23.621,23.6854,14043,0
+BSMR.US,D,20231212,000000,23.71,23.71,23.65,23.6843,50047,0
+BSMR.US,D,20231213,000000,23.73,23.78,23.64,23.7554,13338,0
+BSMR.US,D,20231214,000000,23.8396,23.84,23.7871,23.825,64741,0
+BSMR.US,D,20231215,000000,23.835,23.86,23.82,23.8344,19400,0
+BSMR.US,D,20231218,000000,23.75,23.815,23.7301,23.7846,25734,0
+BSMR.US,D,20231219,000000,23.755,23.7919,23.7301,23.76,20779,0
+BSMR.US,D,20231220,000000,23.88,23.88,23.765,23.8251,75832,0
+BSMR.US,D,20231221,000000,23.86,23.86,23.78,23.7996,63536,0
+BSMR.US,D,20231222,000000,23.86,23.86,23.81,23.83,55663,0
+BSMR.US,D,20231226,000000,23.88,23.88,23.8117,23.86,168967,0
+BSMR.US,D,20231227,000000,23.856,23.92,23.855,23.875,59122,0
+BSMR.US,D,20231228,000000,23.89,23.89,23.83,23.8445,12226,0
+BSMR.US,D,20231229,000000,23.89,23.91,23.8306,23.9029,48386,0
+BSMR.US,D,20240102,000000,23.87,23.88,23.8292,23.8609,21875,0
+BSMR.US,D,20240103,000000,23.8395,23.92,23.83,23.875,32004,0
+BSMR.US,D,20240104,000000,23.87,23.87,23.8205,23.86,11130,0
+BSMR.US,D,20240105,000000,23.86,23.88,23.8082,23.8506,17786,0
+BSMR.US,D,20240108,000000,23.81,23.905,23.81,23.84,104654,0
+BSMR.US,D,20240109,000000,23.88,23.92,23.86,23.875,36616,0
+BSMR.US,D,20240110,000000,23.86,23.87,23.845,23.865,15294,0
+BSMR.US,D,20240111,000000,23.8494,23.9,23.8201,23.86,11324,0
+BSMR.US,D,20240112,000000,23.84,23.89,23.84,23.87,8684,0
+BSMR.US,D,20240116,000000,23.86,23.86,23.75,23.8236,17983,0
+BSMR.US,D,20240117,000000,23.77,23.8195,23.75,23.75,29000,0
+BSMR.US,D,20240118,000000,23.81,23.81,23.71,23.75,103877,0
+BSMR.US,D,20240119,000000,23.71,23.715,23.69,23.7054,10160,0
+BSMR.US,D,20240122,000000,23.68,23.6999,23.66,23.6781,35108,0
+BSMR.US,D,20240123,000000,23.65,23.67,23.63,23.6554,37735,0
+BSMR.US,D,20240124,000000,23.7,23.7,23.59,23.6163,28324,0
+BSMR.US,D,20240125,000000,23.675,23.71,23.66,23.7,24641,0
+BSMR.US,D,20240126,000000,23.71,23.71,23.67,23.6848,16378,0
+BSMR.US,D,20240129,000000,23.67,23.75,23.67,23.74,27162,0
+BSMR.US,D,20240130,000000,23.75,23.78,23.7041,23.7647,35998,0
+BSMR.US,D,20240131,000000,23.78,23.829,23.78,23.8,16383,0
+BSMR.US,D,20240201,000000,23.8394,23.87,23.81,23.85,26946,0
+BSMR.US,D,20240202,000000,23.86,23.86,23.7301,23.7848,64797,0
+BSMR.US,D,20240205,000000,23.83,23.83,23.7001,23.72,71530,0
+BSMR.US,D,20240206,000000,23.745,23.77,23.74,23.745,12901,0
+BSMR.US,D,20240207,000000,23.76,23.77,23.72,23.7333,10102,0
+BSMR.US,D,20240208,000000,23.77,23.77,23.7,23.7298,11647,0
+BSMR.US,D,20240209,000000,23.76,23.77,23.7118,23.77,22347,0
+BSMR.US,D,20240212,000000,23.84,23.84,23.75,23.77,21695,0
+BSMR.US,D,20240213,000000,23.77,23.77,23.7,23.71,24963,0
+BSMR.US,D,20240214,000000,23.73,23.775,23.72,23.76,21240,0
+BSMR.US,D,20240215,000000,23.73,23.77,23.711,23.77,6118,0
+BSMR.US,D,20240216,000000,23.71,23.76,23.71,23.75,16170,0
+BSMR.US,D,20240220,000000,23.69,23.73,23.6881,23.73,61210,0
+BSMR.US,D,20240221,000000,23.73,23.75,23.69,23.72,55641,0
+BSMR.US,D,20240222,000000,23.76,23.76,23.68,23.72,49329,0
+BSMR.US,D,20240223,000000,23.79,23.79,23.69,23.71,153323,0
+BSMR.US,D,20240226,000000,23.78,23.78,23.63,23.66,104269,0
+BSMR.US,D,20240227,000000,23.66,23.72,23.66,23.7,33913,0
+BSMR.US,D,20240228,000000,23.71,23.78,23.71,23.72,17324,0
+BSMR.US,D,20240229,000000,23.79,23.79,23.68,23.75,17765,0
+BSMR.US,D,20240301,000000,23.7239,23.8,23.7239,23.76,24467,0
+BSMR.US,D,20240304,000000,23.81,23.81,23.7107,23.72,44061,0
+BSMR.US,D,20240305,000000,23.72,23.8,23.72,23.78,15849,0
+BSMR.US,D,20240306,000000,23.8,23.825,23.75,23.7791,45530,0
+BSMR.US,D,20240307,000000,23.7618,23.81,23.73,23.771,17874,0
+BSMR.US,D,20240308,000000,23.79,23.82,23.77,23.7897,16559,0
+BSMR.US,D,20240311,000000,23.85,23.85,23.7765,23.795,11070,0
+BSMR.US,D,20240312,000000,23.81,23.81,23.76,23.775,15896,0
+BSMR.US,D,20240313,000000,23.79,23.81,23.76,23.78,16757,0
+BSMR.US,D,20240314,000000,23.85,23.85,23.73,23.7403,11569,0
+BSMR.US,D,20240315,000000,23.78,23.78,23.72,23.7446,25480,0
+BSMR.US,D,20240318,000000,23.6809,23.72,23.66,23.715,43836,0
+BSMR.US,D,20240319,000000,23.74,23.74,23.6975,23.725,23317,0
+BSMR.US,D,20240320,000000,23.68,23.73,23.67,23.7248,17308,0
+BSMR.US,D,20240321,000000,23.72,23.72,23.68,23.685,37085,0
+BSMR.US,D,20240322,000000,23.74,23.74,23.7092,23.7194,20230,0
+BSMR.US,D,20240325,000000,23.77,23.77,23.6801,23.7,21921,0
+BSMR.US,D,20240326,000000,23.72,23.72,23.64,23.685,28031,0
+BSMR.US,D,20240327,000000,23.62,23.68,23.62,23.66,20279,0
+BSMR.US,D,20240328,000000,23.69,23.69,23.6499,23.655,17700,0
+BSMR.US,D,20240401,000000,23.67,23.67,23.62,23.625,27033,0
+BSMR.US,D,20240402,000000,23.65,23.65,23.56,23.575,19101,0
+BSMR.US,D,20240403,000000,23.56,23.58,23.535,23.5604,26677,0
+BSMR.US,D,20240404,000000,23.555,23.61,23.5401,23.59,49489,0
+BSMR.US,D,20240405,000000,23.52,23.56,23.52,23.55,17617,0
+BSMR.US,D,20240408,000000,23.55,23.56,23.53,23.53,11551,0
+BSMR.US,D,20240409,000000,23.59,23.6,23.55,23.5696,103038,0
+BSMR.US,D,20240410,000000,23.4724,23.5,23.4597,23.4697,28043,0
+BSMR.US,D,20240411,000000,23.4999,23.519,23.4502,23.475,30497,0
+BSMR.US,D,20240412,000000,23.52,23.54,23.44,23.5276,28932,0
+BSMR.US,D,20240415,000000,23.52,23.52,23.47,23.475,26973,0
+BSMR.US,D,20240416,000000,23.51,23.51,23.4798,23.4951,8362,0
+BSMR.US,D,20240417,000000,23.55,23.55,23.495,23.5398,8735,0
+BSMR.US,D,20240418,000000,23.52,23.5357,23.52,23.5346,12135,0
+BSMR.US,D,20240419,000000,23.55,23.55,23.52,23.55,9793,0
+BSMR.US,D,20240422,000000,23.52,23.52,23.4702,23.495,14192,0
+BSMR.US,D,20240423,000000,23.52,23.52,23.4801,23.505,16524,0
+BSMR.US,D,20240424,000000,23.5,23.5,23.4602,23.4851,33292,0
+BSMR.US,D,20240425,000000,23.425,23.45,23.41,23.45,8986,0
+BSMR.US,D,20240426,000000,23.46,23.46,23.44,23.4452,12539,0
+BSMR.US,D,20240429,000000,23.4627,23.475,23.45,23.46,10515,0
+BSMR.US,D,20240430,000000,23.439,23.46,23.4373,23.4452,13226,0
+BSMR.US,D,20240501,000000,23.5,23.5,23.45,23.485,12760,0
+BSMR.US,D,20240502,000000,23.49,23.51,23.47,23.4954,23942,0
+BSMR.US,D,20240503,000000,23.51,23.53,23.48,23.53,48132,0
+BSMR.US,D,20240506,000000,23.5,23.549,23.5,23.52,24346,0
+BSMR.US,D,20240507,000000,23.5744,23.5812,23.551,23.5659,23121,0
+BSMR.US,D,20240508,000000,23.5,23.586,23.5,23.56,20997,0
+BSMR.US,D,20240509,000000,23.58,23.5854,23.51,23.5811,12545,0
+BSMR.US,D,20240510,000000,23.6,23.6,23.5552,23.59,347817,0
+BSMR.US,D,20240513,000000,23.59,23.59,23.55,23.55,23518,0
+BSMR.US,D,20240514,000000,23.5703,23.59,23.51,23.58,29321,0
+BSMR.US,D,20240515,000000,23.59,23.64,23.59,23.61,32324,0
+BSMR.US,D,20240516,000000,23.6087,23.61,23.57,23.59,24085,0
+BSMR.US,D,20240517,000000,23.5855,23.5855,23.54,23.54,31216,0
+BSMR.US,D,20240520,000000,23.48,23.4959,23.46,23.46,54589,0
+BSMR.US,D,20240521,000000,23.51,23.51,23.45,23.45,24631,0
+BSMR.US,D,20240522,000000,23.4247,23.4247,23.39,23.4,24171,0
+BSMR.US,D,20240523,000000,23.4,23.42,23.36,23.37,33104,0
+BSMR.US,D,20240524,000000,23.39,23.39,23.34,23.38,23581,0
+BSMR.US,D,20240528,000000,23.36,23.39,23.35,23.35,41558,0
+BSMR.US,D,20240529,000000,23.35,23.36,23.31,23.3213,39669,0
+BSMR.US,D,20240530,000000,23.3013,23.34,23.3013,23.32,24917,0
+BSMR.US,D,20240531,000000,23.3799,23.3799,23.33,23.33,18486,0
+BSMR.US,D,20240603,000000,23.34,23.41,23.3397,23.4,71697,0
+BSMR.US,D,20240604,000000,23.42,23.46,23.395,23.4285,25947,0
+BSMR.US,D,20240605,000000,23.45,23.5,23.44,23.49,33890,0
+BSMR.US,D,20240606,000000,23.46,23.525,23.46,23.5054,47383,0
+BSMR.US,D,20240607,000000,23.46,23.47,23.42,23.45,22836,0
+BSMR.US,D,20240610,000000,23.46,23.47,23.43,23.455,13816,0
+BSMR.US,D,20240611,000000,23.4629,23.5,23.44,23.4854,24928,0
+BSMR.US,D,20240612,000000,23.51,23.58,23.51,23.5552,59589,0
+BSMR.US,D,20240613,000000,23.5401,23.6,23.5401,23.58,7012,0
+BSMR.US,D,20240614,000000,23.58,23.63,23.55,23.6151,61384,0
+BSMR.US,D,20240617,000000,23.59,23.59,23.5539,23.565,48167,0
+BSMR.US,D,20240618,000000,23.579,23.63,23.5602,23.615,166266,0
+BSMR.US,D,20240620,000000,23.555,23.59,23.53,23.57,72001,0
+BSMR.US,D,20240621,000000,23.58,23.59,23.53,23.57,11583,0
+BSMR.US,D,20240624,000000,23.48,23.54,23.48,23.52,60300,0
+BSMR.US,D,20240625,000000,23.529,23.55,23.49,23.5,72679,0
+BSMR.US,D,20240626,000000,23.56,23.56,23.48,23.5,83352,0
+BSMR.US,D,20240627,000000,23.46,23.5,23.46,23.485,28397,0
+BSMR.US,D,20240628,000000,23.5,23.51,23.46,23.48,38281,0
+BSMR.US,D,20240701,000000,23.42,23.46,23.41,23.41,21160,0
+BSMR.US,D,20240702,000000,23.43,23.5,23.43,23.45,27807,0
+BSMR.US,D,20240703,000000,23.5,23.54,23.49,23.54,12109,0
+BSMR.US,D,20240705,000000,23.55,23.59,23.5104,23.54,26169,0
+BSMR.US,D,20240708,000000,23.55,23.57,23.53,23.57,19073,0
+BSMR.US,D,20240709,000000,23.55,23.58,23.54,23.56,14881,0
+BSMR.US,D,20240710,000000,23.57,23.59,23.5401,23.5739,33848,0
+BSMR.US,D,20240711,000000,23.62,23.65,23.6022,23.6154,43948,0
+BSMR.US,D,20240712,000000,23.63,23.648,23.62,23.6353,23371,0
+BSMR.US,D,20240715,000000,23.64,23.65,23.5906,23.63,7903,0
+BSMR.US,D,20240716,000000,23.63,23.67,23.6033,23.665,57280,0
+BSMR.US,D,20240717,000000,23.68,23.68,23.59,23.64,212689,0
+BSMR.US,D,20240718,000000,23.61,23.66,23.6,23.64,70476,0
+BSMR.US,D,20240719,000000,23.62,23.655,23.62,23.635,27315,0
+BSMR.US,D,20240722,000000,23.62,23.62,23.565,23.59,28303,0
+BSMR.US,D,20240723,000000,23.5799,23.62,23.5795,23.605,34551,0
+BSMR.US,D,20240724,000000,23.6,23.6099,23.56,23.575,42925,0
+BSMR.US,D,20240725,000000,23.56,23.61,23.52,23.5262,173696,0
+BSMR.US,D,20240726,000000,23.59,23.59,23.54,23.55,76911,0
+BSMR.US,D,20240729,000000,23.62,23.62,23.565,23.59,45126,0
+BSMR.US,D,20240730,000000,23.595,23.6,23.57,23.59,25019,0
+BSMR.US,D,20240731,000000,23.61,23.64,23.59,23.64,17701,0
+BSMR.US,D,20240801,000000,23.64,23.7,23.64,23.6726,46638,0
+BSMR.US,D,20240802,000000,23.7399,23.8,23.739,23.76,33266,0
+BSMR.US,D,20240805,000000,23.8,23.8402,23.7661,23.7661,22070,0
+BSMR.US,D,20240806,000000,23.7479,23.79,23.73,23.7654,84185,0
+BSMR.US,D,20240807,000000,23.7599,23.76,23.67,23.69,151035,0
+BSMR.US,D,20240808,000000,23.7008,23.7008,23.6763,23.68,25092,0
+BSMR.US,D,20240809,000000,23.686,23.69,23.675,23.675,53154,0
+BSMR.US,D,20240812,000000,23.7,23.7,23.6744,23.6744,63517,0
+BSMR.US,D,20240813,000000,23.715,23.73,23.66,23.685,181975,0
+BSMR.US,D,20240814,000000,23.72,23.7336,23.65,23.675,230079,0
+BSMR.US,D,20240815,000000,23.64,23.65,23.61,23.62,41055,0
+BSMR.US,D,20240816,000000,23.665,23.68,23.62,23.6554,45902,0
+BSMR.US,D,20240819,000000,23.61,23.63,23.59,23.6,20357,0
+BSMR.US,D,20240820,000000,23.615,23.64,23.615,23.6354,39528,0
+BSMR.US,D,20240821,000000,23.61,23.67,23.61,23.6397,100188,0
+BSMR.US,D,20240822,000000,23.64,23.66,23.61,23.61,40677,0
+BSMR.US,D,20240823,000000,23.65,23.68,23.63,23.66,36767,0
+BSMR.US,D,20240826,000000,23.65,23.71,23.64,23.7,60925,0
+BSMR.US,D,20240827,000000,23.67,23.71,23.655,23.68,25999,0
+BSMR.US,D,20240828,000000,23.7,23.7,23.6724,23.695,53050,0
+BSMR.US,D,20240829,000000,23.693,23.71,23.68,23.7,24993,0
+BSMR.US,D,20240830,000000,23.71,23.71,23.68,23.68,62621,0
+BSMR.US,D,20240903,000000,23.71,23.72,23.66,23.685,453774,0
+BSMR.US,D,20240904,000000,23.7,23.7,23.67,23.6859,59121,0
+BSMR.US,D,20240905,000000,23.689,23.72,23.67,23.71,51039,0
+BSMR.US,D,20240906,000000,23.78,23.78,23.68,23.72,113405,0
+BSMR.US,D,20240909,000000,23.7111,23.7229,23.68,23.6887,129124,0
+BSMR.US,D,20240910,000000,23.7297,23.77,23.695,23.71,109801,0
+BSMR.US,D,20240911,000000,23.72,23.72,23.66,23.685,38004,0
+BSMR.US,D,20240912,000000,23.71,23.72,23.64,23.715,45535,0
+BSMR.US,D,20240913,000000,23.72,23.72,23.71,23.71,63682,0
+BSMR.US,D,20240916,000000,23.72,23.78,23.71,23.755,36757,0
+BSMR.US,D,20240917,000000,23.76,23.8,23.74,23.7818,136468,0
+BSMR.US,D,20240918,000000,23.76,23.79,23.7423,23.775,34225,0
+BSMR.US,D,20240919,000000,23.74,23.76,23.7,23.71,36810,0
+BSMR.US,D,20240920,000000,23.75,23.8,23.7111,23.78,15693,0
+BSMR.US,D,20240923,000000,23.71,23.739,23.66,23.715,44545,0
+BSMR.US,D,20240924,000000,23.7098,23.72,23.68,23.705,55321,0
+BSMR.US,D,20240925,000000,23.6802,23.71,23.6802,23.71,12344,0
+BSMR.US,D,20240926,000000,23.71,23.71,23.6701,23.68,25261,0
+BSMR.US,D,20240927,000000,23.7,23.75,23.7,23.7254,13738,0
+BSMR.US,D,20240930,000000,23.7024,23.72,23.695,23.7,35238,0
+BSMR.US,D,20241001,000000,23.74,23.76,23.73,23.75,25008,0
+BSMR.US,D,20241002,000000,23.75,23.78,23.73,23.75,28821,0
+BSMR.US,D,20241003,000000,23.75,23.79,23.72,23.775,32556,0
+BSMR.US,D,20241004,000000,23.719,23.74,23.67,23.6767,48535,0
+BSMR.US,D,20241007,000000,23.64,23.71,23.64,23.6853,21383,0
+BSMR.US,D,20241008,000000,23.7199,23.7277,23.68,23.705,23840,0
+BSMR.US,D,20241009,000000,23.685,23.7,23.62,23.66,33453,0
+BSMR.US,D,20241010,000000,23.6996,23.71,23.66,23.6754,22442,0
+BSMR.US,D,20241011,000000,23.66817,23.73,23.6625,23.71,67078,0
+BSMR.US,D,20241014,000000,23.64,23.6983,23.64,23.6788,14584,0
+BSMR.US,D,20241015,000000,23.71,23.73,23.705,23.7196,33868,0
+BSMR.US,D,20241016,000000,23.73,23.78,23.726,23.7566,47847,0
+BSMR.US,D,20241017,000000,23.729,23.81,23.7225,23.7995,52047,0
+BSMR.US,D,20241018,000000,23.83,23.83,23.74,23.78,128714,0
+BSMR.US,D,20241021,000000,23.72,23.72,23.68,23.6809,35791,0
+BSMR.US,D,20241022,000000,23.69,23.69,23.6557,23.6659,37024,0
+BSMR.US,D,20241023,000000,23.6297,23.6297,23.5944,23.595,11092,0
+BSMR.US,D,20241024,000000,23.59,23.64,23.5899,23.63,26146,0
+BSMR.US,D,20241025,000000,23.68,23.68,23.6404,23.66,23488,0
+BSMR.US,D,20241028,000000,23.66,23.66,23.6301,23.65,20291,0
+BSMR.US,D,20241029,000000,23.64,23.64,23.61,23.64,20746,0
+BSMR.US,D,20241030,000000,23.62,23.65,23.59,23.625,23261,0
+BSMR.US,D,20241031,000000,23.623,23.6696,23.61,23.64,37301,0
+BSMR.US,D,20241101,000000,23.6465,23.69,23.57,23.61,281819,0
+BSMR.US,D,20241104,000000,23.64,23.7,23.64,23.69,39786,0
+BSMR.US,D,20241105,000000,23.69,23.6999,23.64,23.69,53014,0
+BSMR.US,D,20241106,000000,23.59,23.61,23.555,23.56,28941,0
+BSMR.US,D,20241107,000000,23.62,23.75,23.591,23.62,75980,0
+BSMR.US,D,20241108,000000,23.67,23.78,23.67,23.75,13739,0
+BSMR.US,D,20241111,000000,23.71,23.74,23.683,23.715,35085,0
+BSMR.US,D,20241112,000000,23.72,23.82,23.6701,23.69,109061,0
+BSMR.US,D,20241113,000000,23.7,23.81,23.65,23.72,58542,0
+BSMR.US,D,20241114,000000,23.71,23.73,23.67,23.685,13602,0
+BSMR.US,D,20241115,000000,23.65,23.76,23.65,23.755,30520,0
+BSMR.US,D,20241118,000000,23.75,23.8,23.6,23.69,205482,0
+BSMR.US,D,20241119,000000,23.7,23.72,23.653,23.66,25912,0
+BSMR.US,D,20241120,000000,23.64,23.71,23.62,23.67,69895,0
+BSMR.US,D,20241121,000000,23.74,23.81,23.67,23.69,30051,0
+BSMR.US,D,20241122,000000,23.71,23.72,23.6573,23.7,58352,0
+BSMR.US,D,20241125,000000,23.705,23.84,23.7,23.73,7429,0
+BSMR.US,D,20241126,000000,23.72,23.75,23.7,23.74,10963,0
+BSMR.US,D,20241127,000000,23.76,23.78,23.7149,23.75,17983,0
+BSMR.US,D,20241129,000000,23.7443,23.7899,23.7443,23.77,3207,0
+BSMR.US,D,20241202,000000,23.64,23.848,23.64,23.75,39555,0
+BSMR.US,D,20241203,000000,23.8035,23.9,23.785,23.9,54622,0
+BSMR.US,D,20241204,000000,23.8,23.84,23.76,23.79,16776,0
+BSMR.US,D,20241205,000000,23.81,23.82,23.76,23.78,25002,0
+BSMR.US,D,20241206,000000,23.87,23.93,23.73,23.83,207873,0
+BSMR.US,D,20241209,000000,23.83,23.83,23.79,23.81,44197,0
+BSMR.US,D,20241210,000000,23.82,23.86,23.78,23.805,60992,0
+BSMR.US,D,20241211,000000,23.8175,23.8393,23.78,23.79,26652,0
+BSMR.US,D,20241212,000000,23.7793,23.79,23.72,23.75,39964,0
+BSMR.US,D,20241213,000000,23.75,23.75,23.7,23.7277,30945,0
+BSMR.US,D,20241216,000000,23.76,23.8,23.73,23.76,33780,0
+BSMR.US,D,20241217,000000,23.76,23.77,23.7,23.7,36544,0
+BSMR.US,D,20241218,000000,23.73,23.73,23.68,23.695,120680,0
+BSMR.US,D,20241219,000000,23.67,23.69,23.56,23.615,116437,0
+BSMR.US,D,20241220,000000,23.61,23.68,23.6,23.67,49802,0
+BSMR.US,D,20241223,000000,23.6,23.62,23.54,23.55,57468,0
+BSMR.US,D,20241224,000000,23.56,23.61,23.5201,23.61,21553,0
+BSMR.US,D,20241226,000000,23.59,23.62,23.5448,23.6,13065,0
+BSMR.US,D,20241227,000000,23.59,23.6,23.51,23.5522,171591,0
+BSMR.US,D,20241230,000000,23.62,23.7484,23.58,23.63,93307,0
+BSMR.US,D,20241231,000000,23.58,23.64,23.57,23.6,50196,0
+BSMR.US,D,20250102,000000,23.63,23.68,23.5901,23.65,74060,0
+BSMR.US,D,20250103,000000,23.66,23.6897,23.62,23.66,23693,0
+BSMR.US,D,20250106,000000,23.66,23.7,23.63,23.665,34904,0
+BSMR.US,D,20250107,000000,23.67,23.67,23.62,23.65,42053,0
+BSMR.US,D,20250108,000000,23.64,23.73,23.6,23.62,34930,0
+BSMR.US,D,20250110,000000,23.6,23.645,23.55,23.58,119286,0
+BSMR.US,D,20250113,000000,23.589,23.59,23.465,23.53,30478,0
+BSMR.US,D,20250114,000000,23.6,23.6,23.4728,23.54,54415,0
+BSMR.US,D,20250115,000000,23.5884,23.61,23.51,23.56,241542,0
+BSMR.US,D,20250116,000000,23.565,23.64,23.55,23.5709,36144,0
+BSMR.US,D,20250117,000000,23.61,23.7,23.5,23.64,34082,0
+BSMR.US,D,20250121,000000,23.59,23.66,23.5476,23.6,66866,0
+BSMR.US,D,20250122,000000,23.57,23.64,23.57,23.6102,47238,0
+BSMR.US,D,20250123,000000,23.585,23.64,23.52,23.59,157109,0
+BSMR.US,D,20250124,000000,23.59,23.598,23.56,23.585,41941,0
+BSMR.US,D,20250127,000000,23.62,23.66,23.5902,23.66,19940,0
+BSMR.US,D,20250128,000000,23.65,23.65,23.59,23.625,84214,0
+BSMR.US,D,20250129,000000,23.66,23.66,23.58,23.64,21779,0
+BSMR.US,D,20250130,000000,23.658,23.67,23.6,23.6353,68113,0
+BSMR.US,D,20250131,000000,23.67,23.67,23.62,23.66,23999,0
+BSMR.US,D,20250203,000000,23.68,23.68,23.62,23.6403,37551,0
+BSMR.US,D,20250204,000000,23.67,23.6846,23.62,23.68,49816,0
+BSMR.US,D,20250205,000000,23.67,23.72,23.67,23.71,45987,0
+BSMR.US,D,20250206,000000,23.72,23.72,23.69,23.71,47059,0
+BSMR.US,D,20250207,000000,23.67,23.71,23.64,23.64,32926,0
+BSMR.US,D,20250210,000000,23.71,23.71,23.64,23.69,92095,0
+BSMR.US,D,20250211,000000,23.675,23.7,23.65,23.675,31561,0
+BSMR.US,D,20250212,000000,23.64,23.65,23.62,23.64,49355,0
+BSMR.US,D,20250213,000000,23.6782,23.78,23.63,23.685,37189,0
+BSMR.US,D,20250214,000000,23.72,23.735,23.69,23.73,29884,0
+BSMR.US,D,20250218,000000,23.78,23.78,23.71,23.73,56806,0
+BSMR.US,D,20250219,000000,23.71,23.71,23.6,23.65,238993,0
+BSMR.US,D,20250220,000000,23.73,23.77,23.7,23.75,34115,0
+BSMR.US,D,20250221,000000,23.7,23.78,23.7,23.74,55923,0
+BSMR.US,D,20250224,000000,23.71,23.72,23.68,23.685,47444,0
+BSMR.US,D,20250225,000000,23.75,23.75,23.69,23.74,29988,0
+BSMR.US,D,20250226,000000,23.75,23.76,23.71,23.76,22331,0
+BSMR.US,D,20250227,000000,23.75,23.75,23.7,23.7295,20065,0
+BSMR.US,D,20250228,000000,23.77,23.77,23.73,23.77,18346,0
+BSMR.US,D,20250303,000000,23.7325,23.75,23.64,23.73,17149,0
+BSMR.US,D,20250304,000000,23.74,23.74,23.67,23.72,43792,0
+BSMR.US,D,20250305,000000,23.7188,23.76,23.6801,23.685,32861,0
+BSMR.US,D,20250306,000000,23.69,23.71,23.661,23.665,24425,0
+BSMR.US,D,20250307,000000,23.71,23.71,23.62,23.67,61387,0
+BSMR.US,D,20250310,000000,23.69,23.72,23.6701,23.68,51240,0
+BSMR.US,D,20250311,000000,23.67,23.69,23.65,23.675,35484,0
+BSMR.US,D,20250312,000000,23.67,23.71,23.61,23.64,96008,0
+BSMR.US,D,20250313,000000,23.64,23.67,23.5803,23.65,43502,0
+BSMR.US,D,20250314,000000,23.63,23.63,23.6,23.6152,38229,0
+BSMR.US,D,20250317,000000,23.6399,23.66,23.6101,23.65,65720,0
+BSMR.US,D,20250318,000000,23.6,23.6899,23.6,23.65,22014,0
+BSMR.US,D,20250319,000000,23.6269,23.6714,23.6269,23.67,52773,0
+BSMR.US,D,20250320,000000,23.74,23.74,23.6,23.67,191168,0
+BSMR.US,D,20250321,000000,23.675,23.68,23.6,23.62,39067,0
+BSMR.US,D,20250324,000000,23.54,23.5706,23.52,23.54,36907,0
+BSMR.US,D,20250325,000000,23.55,23.5899,23.49,23.57,139980,0
+BSMR.US,D,20250326,000000,23.54,23.54,23.4906,23.5,38151,0
+BSMR.US,D,20250327,000000,23.49,23.5,23.46,23.49,10957,0
+BSMR.US,D,20250328,000000,23.53,23.53,23.49,23.52,47489,0
+BSMR.US,D,20250331,000000,23.5497,23.55,23.5101,23.55,28644,0
+BSMR.US,D,20250401,000000,23.59,23.59,23.5,23.55,171100,0
+BSMR.US,D,20250402,000000,23.6,23.6,23.54,23.54,50273,0
+BSMR.US,D,20250403,000000,23.68,23.68,23.61,23.64,70002,0
+BSMR.US,D,20250404,000000,23.64,23.67,23.55,23.6201,53023,0
+BSMR.US,D,20250407,000000,23.61,23.625,23.2384,23.31,34791,0
+BSMR.US,D,20250408,000000,23.28,23.3599,23.13,23.17,133295,0
+BSMR.US,D,20250409,000000,23.03,23.25,22.88,23.17,56485,0
+BSMR.US,D,20250410,000000,23.47,23.47,23.02,23.17,43781,0
+BSMR.US,D,20250411,000000,22.96,23.0799,22.8905,23.025,54622,0
+BSMR.US,D,20250414,000000,23.13,23.2023,23.13,23.2,48125,0
+BSMR.US,D,20250415,000000,23.2,23.27,23.1601,23.2,58816,0
+BSMR.US,D,20250416,000000,23.21,23.2657,23.2,23.225,24244,0
+BSMR.US,D,20250417,000000,23.24,23.31,23.22,23.25,36890,0
+BSMR.US,D,20250421,000000,23.16,23.24,23.08,23.09,31209,0
+BSMR.US,D,20250422,000000,23.08,23.28,22.98,23.11,207817,0
+BSMR.US,D,20250423,000000,23.275,23.28,23.13,23.17,24339,0
+BSMR.US,D,20250424,000000,23.25,23.29,23.2101,23.29,37636,0
+BSMR.US,D,20250425,000000,23.32,23.42,23.27,23.36,98005,0
+BSMR.US,D,20250428,000000,23.3597,23.39,23.24,23.35,195037,0
+BSMR.US,D,20250429,000000,23.37,23.46,23.34,23.35,116378,0
+BSMR.US,D,20250430,000000,23.4113,23.4492,23.38,23.43,34229,0
+BSMR.US,D,20250501,000000,23.47,23.47,23.35,23.39,169499,0
+BSMR.US,D,20250502,000000,23.405,23.405,23.3401,23.36,60679,0
+BSMR.US,D,20250505,000000,23.37,23.41,23.34,23.39,94405,0
+BSMR.US,D,20250506,000000,23.35,23.44,23.34,23.42,39023,0
+BSMR.US,D,20250507,000000,23.45,23.47,23.3801,23.46,41385,0
+BSMR.US,D,20250508,000000,23.48,23.48,23.37,23.425,157249,0
+BSMR.US,D,20250509,000000,23.47,23.47,23.41,23.43,35227,0
+BSMR.US,D,20250512,000000,23.41,23.44,23.3828,23.43,123212,0
+BSMR.US,D,20250513,000000,23.4217,23.445,23.3801,23.41,45157,0
+BSMR.US,D,20250514,000000,23.47,23.47,23.35,23.4,149823,0
+BSMR.US,D,20250515,000000,23.44,23.4499,23.4,23.43,94553,0
+BSMR.US,D,20250516,000000,23.5,23.5,23.45,23.49,113519,0
+BSMR.US,D,20250519,000000,23.39,23.4,23.27,23.295,211636,0
+BSMR.US,D,20250520,000000,23.32,23.3299,23.28,23.31,54161,0
+BSMR.US,D,20250521,000000,23.3068,23.31,23.24,23.255,26779,0
+BSMR.US,D,20250522,000000,23.26,23.31,23.24,23.27,65761,0
+BSMR.US,D,20250523,000000,23.3,23.38,23.26,23.305,19349,0
+BSMR.US,D,20250527,000000,23.34,23.34,23.3041,23.34,49265,0
+BSMR.US,D,20250528,000000,23.35,23.3563,23.26,23.32,282200,0
+BSMR.US,D,20250529,000000,23.3481,23.36,23.32,23.35,75996,0
+BSMR.US,D,20250530,000000,23.34,23.3462,23.3101,23.325,59274,0
+BSMR.US,D,20250602,000000,23.32,23.33,23.28,23.32,61520,0
+BSMR.US,D,20250603,000000,23.31,23.3399,23.31,23.33,39349,0
+BSMR.US,D,20250604,000000,23.36,23.38,23.33,23.36,93659,0
+BSMR.US,D,20250605,000000,23.36,23.395,23.35,23.36,33804,0
+BSMR.US,D,20250606,000000,23.35,23.35,23.3101,23.33,45968,0
+BSMR.US,D,20250609,000000,23.31,23.38,23.31,23.34,43458,0
+BSMR.US,D,20250610,000000,23.35,23.38,23.325,23.3452,57992,0
+BSMR.US,D,20250611,000000,23.39,23.39,23.36,23.37,32810,0
+BSMR.US,D,20250612,000000,23.41,23.41,23.37,23.39,78685,0
+BSMR.US,D,20250613,000000,23.3972,23.3972,23.34,23.3798,90200,0
+BSMR.US,D,20250616,000000,23.37,23.39,23.35,23.38,50155,0
+BSMR.US,D,20250617,000000,23.42,23.4299,23.39,23.41,68551,0
+BSMR.US,D,20250618,000000,23.42,23.44,23.4102,23.4231,30194,0
+BSMR.US,D,20250620,000000,23.43,23.45,23.41,23.43,41889,0
+BSMR.US,D,20250623,000000,23.39,23.42,23.36,23.395,57162,0
+BSMR.US,D,20250624,000000,23.41,23.41,23.3901,23.41,32581,0
+BSMR.US,D,20250625,000000,23.46,23.46,23.39,23.43,69062,0
+BSMR.US,D,20250626,000000,23.45,23.46,23.4301,23.445,27276,0
+BSMR.US,D,20250627,000000,23.45,23.47,23.4399,23.46,29262,0
+BSMR.US,D,20250630,000000,23.47,23.4782,23.4568,23.47,35110,0
+BSMR.US,D,20250701,000000,23.48,23.55,23.4799,23.525,77121,0
+BSMR.US,D,20250702,000000,23.51,23.54,23.51,23.53,42430,0
+BSMR.US,D,20250703,000000,23.5417,23.5485,23.52,23.54,40090,0
+BSMR.US,D,20250707,000000,23.57,23.57,23.54,23.55,37042,0
+BSMR.US,D,20250708,000000,23.55,23.55,23.525,23.55,49679,0
+BSMR.US,D,20250709,000000,23.54,23.56,23.54,23.5554,34283,0
+BSMR.US,D,20250710,000000,23.57,23.57,23.55,23.57,57481,0
+BSMR.US,D,20250711,000000,23.55,23.5682,23.54,23.56,52160,0
+BSMR.US,D,20250714,000000,23.56,23.566501,23.55,23.56,35558,0
+BSMR.US,D,20250715,000000,23.58,23.58,23.531,23.56,39808,0
+BSMR.US,D,20250716,000000,23.56,23.57,23.52,23.545,35471,0
+BSMR.US,D,20250717,000000,23.5288,23.5299,23.5018,23.52,31045,0
+BSMR.US,D,20250718,000000,23.5375,23.5375,23.5105,23.525,39190,0
+BSMR.US,D,20250721,000000,23.51,23.51,23.4616,23.4704,16380,0
+BSMR.US,D,20250722,000000,23.475,23.48,23.47,23.475,22008,0
+BSMR.US,D,20250723,000000,23.5,23.5,23.45,23.4672,18552,0
+BSMR.US,D,20250724,000000,23.49,23.49,23.44,23.46,54508,0
+BSMR.US,D,20250725,000000,23.54,23.54,23.48,23.495,107228,0
+BSMR.US,D,20250728,000000,23.54,23.54,23.48,23.485,40194,0
+BSMR.US,D,20250729,000000,23.53,23.53,23.48,23.4998,63055,0
+BSMR.US,D,20250730,000000,23.51,23.53,23.48,23.49,19254,0
+BSMR.US,D,20250731,000000,23.54,23.54,23.5,23.5,47864,0
+BSMR.US,D,20250801,000000,23.58,23.5999,23.56,23.585,33039,0
+BSMR.US,D,20250804,000000,23.58,23.595,23.57,23.585,46614,0
+BSMR.US,D,20250805,000000,23.5983,23.6009,23.56,23.585,29217,0
+BSMR.US,D,20250806,000000,23.595,23.61,23.58,23.5889,32609,0
+BSMR.US,D,20250807,000000,23.59,23.6173,23.59,23.605,14605,0
+BSMR.US,D,20250808,000000,23.61,23.61,23.583,23.5954,23194,0
+BSMR.US,D,20250811,000000,23.59,23.6118,23.57,23.5854,38391,0
+BSMR.US,D,20250812,000000,23.62,23.62,23.54,23.605,34348,0
+BSMR.US,D,20250813,000000,23.65,23.65,23.6101,23.625,22557,0
+BSMR.US,D,20250814,000000,23.6299,23.6356,23.59,23.605,11729,0
+BSMR.US,D,20250815,000000,23.6,23.6199,23.59,23.608,18900,0
+BSMR.US,D,20250818,000000,23.58,23.58,23.54,23.56,20275,0
+BSMR.US,D,20250819,000000,23.58,23.58,23.54,23.5545,30338,0
+BSMR.US,D,20250820,000000,23.59,23.59,23.55,23.565,23300,0
+BSMR.US,D,20250821,000000,23.57,23.5799,23.475,23.545,42478,0
+BSMR.US,D,20250822,000000,23.58,23.6,23.5,23.57,52044,0
+BSMR.US,D,20250825,000000,23.5734,23.5734,23.5409,23.57,22822,0
+BSMR.US,D,20250826,000000,23.6,23.6,23.56,23.575,23703,0
+BSMR.US,D,20250827,000000,23.56,23.63,23.535,23.55,38016,0
+BSMR.US,D,20250828,000000,23.5413,23.56,23.53,23.545,22746,0
+BSMR.US,D,20250829,000000,23.54,23.5676,23.5329,23.545,19280,0
+BSMR.US,D,20250902,000000,23.5517,23.5598,23.53,23.54,47276,0
+BSMR.US,D,20250903,000000,23.53,23.565,23.52,23.5603,49933,0
+BSMR.US,D,20250904,000000,23.56,23.59,23.56,23.575,31846,0
+BSMR.US,D,20250905,000000,23.57,23.629,23.57,23.62,13492,0
+BSMR.US,D,20250908,000000,23.64,23.6719,23.59,23.67,20144,0
+BSMR.US,D,20250909,000000,23.67,23.67,23.64,23.655,38993,0
+BSMR.US,D,20250910,000000,23.67,23.72,23.64,23.69,33394,0
+BSMR.US,D,20250911,000000,23.7,23.74,23.67,23.72,48585,0
+BSMR.US,D,20250912,000000,23.69,23.73,23.69,23.72,40933,0
+BSMR.US,D,20250915,000000,23.73,23.7699,23.7,23.765,35181,0
+BSMR.US,D,20250916,000000,23.76,23.77,23.7344,23.755,28302,0
+BSMR.US,D,20250917,000000,23.758,23.8,23.758,23.77,46347,0
+BSMR.US,D,20250918,000000,23.77,23.79,23.7446,23.76,54219,0
+BSMR.US,D,20250919,000000,23.745,23.76,23.73,23.76,35315,0
+BSMR.US,D,20250922,000000,23.72,23.72,23.6801,23.72,29463,0
+BSMR.US,D,20250923,000000,23.75,23.75,23.7,23.71,53331,0
+BSMR.US,D,20250924,000000,23.72,23.72,23.6832,23.7,29579,0
+BSMR.US,D,20250925,000000,23.7,23.7,23.66,23.675,37621,0
+BSMR.US,D,20250926,000000,23.65,23.68,23.63,23.66,50736,0
+BSMR.US,D,20250929,000000,23.67,23.68,23.63,23.66,37401,0
+BSMR.US,D,20250930,000000,23.67,23.68,23.64,23.66,27620,0
+BSMR.US,D,20251001,000000,23.68,23.69,23.65,23.68,11731,0
+BSMR.US,D,20251002,000000,23.6796,23.69,23.6401,23.67,35081,0
+BSMR.US,D,20251003,000000,23.68,23.68,23.6403,23.67,20878,0
+BSMR.US,D,20251006,000000,23.68,23.68,23.64,23.665,53422,0
+BSMR.US,D,20251007,000000,23.7,23.7,23.6513,23.695,41804,0
+BSMR.US,D,20251008,000000,23.6968,23.7,23.66,23.685,10102,0
+BSMR.US,D,20251009,000000,23.67,23.7,23.66,23.675,66799,0
+BSMR.US,D,20251010,000000,23.7,23.7,23.6718,23.695,15172,0
+BSMR.US,D,20251013,000000,23.73,23.73,23.695,23.7,16440,0
+BSMR.US,D,20251014,000000,23.7,23.73,23.67,23.705,32801,0
+BSMR.US,D,20251015,000000,23.71,23.72,23.6828,23.71,86489,0
+BSMR.US,D,20251016,000000,23.7,23.73,23.7,23.725,14725,0
+BSMR.US,D,20251017,000000,23.74,23.74,23.7,23.7199,32128,0
+BSMR.US,D,20251020,000000,23.69,23.69,23.66,23.6701,37106,0
+BSMR.US,D,20251021,000000,23.68,23.68,23.64,23.665,71057,0
+BSMR.US,D,20251022,000000,23.665,23.6799,23.64,23.6596,38414,0
+BSMR.US,D,20251023,000000,23.63,23.67,23.63,23.645,39337,0
+BSMR.US,D,20251024,000000,23.67,23.68,23.63,23.6522,28959,0
+BSMR.US,D,20251027,000000,23.66,23.68,23.64,23.66,35020,0
+BSMR.US,D,20251028,000000,23.65,23.68,23.64,23.66,21084,0
+BSMR.US,D,20251029,000000,23.6899,23.6899,23.62,23.64,28818,0
+BSMR.US,D,20251030,000000,23.62,23.66,23.62,23.65,50549,0
+BSMR.US,D,20251031,000000,23.66,23.6639,23.63,23.65,24079,0
+BSMR.US,D,20251103,000000,23.67,23.67,23.62,23.64,21912,0
+BSMR.US,D,20251104,000000,23.57,23.64,23.57,23.6048,51620,0
+BSMR.US,D,20251105,000000,23.6,23.6,23.56,23.58,33548,0
+BSMR.US,D,20251106,000000,23.59,23.61,23.5843,23.6,17391,0
+BSMR.US,D,20251107,000000,23.595,23.66,23.59,23.61,26806,0
+BSMR.US,D,20251110,000000,23.61,23.63,23.61,23.62,11041,0
+BSMR.US,D,20251111,000000,23.63,23.66,23.6299,23.635,33462,0
+BSMR.US,D,20251112,000000,23.64,23.7,23.64,23.6659,57586,0
+BSMR.US,D,20251113,000000,23.69,23.7,23.66,23.6783,23735,0
+BSMR.US,D,20251114,000000,23.69,23.69,23.66,23.675,36833,0
+BSMR.US,D,20251117,000000,23.66,23.685,23.65,23.6648,73964,0
+BSMR.US,D,20251118,000000,23.68,23.6999,23.66,23.6699,32728,0
+BSMR.US,D,20251119,000000,23.67,23.68,23.665,23.665,10150,0
+BSMR.US,D,20251120,000000,23.68,23.69,23.66,23.6784,131111,0
+BSMR.US,D,20251121,000000,23.69,23.7,23.67,23.675,25602,0
+BSMR.US,D,20251124,000000,23.65,23.65,23.63,23.6358,39909,0
+BSMR.US,D,20251125,000000,23.66,23.665,23.64,23.65,11741,0
+BSMR.US,D,20251126,000000,23.66,23.66,23.59,23.635,35816,0
+BSMR.US,D,20251128,000000,23.66,23.7,23.65,23.655,17175,0
+BSMR.US,D,20251201,000000,23.62,23.65,23.62,23.64,59744,0
+BSMR.US,D,20251202,000000,23.66,23.66,23.62,23.655,153845,0
+BSMR.US,D,20251203,000000,23.72,23.72,23.64,23.655,11440,0
+BSMR.US,D,20251204,000000,23.65,23.6699,23.64,23.655,28401,0
+BSMR.US,D,20251205,000000,23.66,23.67,23.66,23.665,32741,0
+BSMR.US,D,20251208,000000,23.68,23.68,23.6599,23.67,57849,0
+BSMR.US,D,20251209,000000,23.68,23.68,23.66,23.675,28181,0
+BSMR.US,D,20251210,000000,23.675,23.6999,23.67,23.6754,23093,0
+BSMR.US,D,20251211,000000,23.69,23.69,23.673,23.68,12774,0
+BSMR.US,D,20251212,000000,23.685,23.7,23.68,23.685,41742,0
+BSMR.US,D,20251215,000000,23.69,23.6999,23.62,23.6594,57900,0
+BSMR.US,D,20251216,000000,23.68,23.69,23.66,23.6654,46868,0
+BSMR.US,D,20251217,000000,23.69,23.7,23.66,23.6854,135791,0
+BSMR.US,D,20251218,000000,23.69,23.7,23.67,23.6755,83545,0
+BSMR.US,D,20251219,000000,23.68,23.69,23.6501,23.6824,137144,0
+BSMR.US,D,20251222,000000,23.63,23.67,23.58,23.6,155738,0
+BSMR.US,D,20251223,000000,23.619,23.645,23.61,23.635,80378,0
+BSMR.US,D,20251224,000000,23.64,23.65,23.6299,23.645,32468,0
+BSMR.US,D,20251226,000000,23.65,23.67,23.6378,23.655,132279,0
+BSMR.US,D,20251229,000000,23.6402,23.66,23.64,23.65,35149,0
+BSMR.US,D,20251230,000000,23.66,23.69,23.649,23.68,78376,0
+BSMR.US,D,20251231,000000,23.67,23.6799,23.66,23.6652,34496,0
+BSMR.US,D,20260102,000000,23.67,23.69,23.67,23.6752,100559,0
+BSMR.US,D,20260105,000000,23.72,23.72,23.699,23.705,98190,0
+BSMR.US,D,20260106,000000,23.72,23.72,23.68,23.6954,152908,0
+BSMR.US,D,20260107,000000,23.73,23.73,23.7103,23.725,75565,0
+BSMR.US,D,20260108,000000,23.74,23.74,23.7,23.705,63007,0
+BSMR.US,D,20260109,000000,23.75,23.76,23.73,23.74,67628,0
+BSMR.US,D,20260112,000000,23.74,23.76,23.7309,23.745,86071,0
+BSMR.US,D,20260113,000000,23.75,23.77,23.7,23.7363,99030,0
+BSMR.US,D,20260114,000000,23.77,23.79,23.75,23.76,112443,0
+BSMR.US,D,20260115,000000,23.77,23.78,23.74,23.755,103132,0
+BSMR.US,D,20260116,000000,23.78,23.78,23.7582,23.76,83907,0
+BSMR.US,D,20260120,000000,23.72,23.72,23.69,23.7,43558,0
+BSMR.US,D,20260121,000000,23.71,23.71,23.69,23.7,41235,0
+BSMR.US,D,20260122,000000,23.72,23.72,23.69,23.7046,55042,0
+BSMR.US,D,20260123,000000,23.72,23.73,23.68,23.72,57662,0
+BSMR.US,D,20260126,000000,23.74,23.74,23.71,23.73,62968,0
+BSMR.US,D,20260127,000000,23.72,23.73,23.65,23.665,316158,0
+BSMR.US,D,20260128,000000,23.67,23.69,23.64,23.68,27698,0
+BSMR.US,D,20260129,000000,23.69,23.71,23.65,23.685,47503,0
+BSMR.US,D,20260130,000000,23.74,23.74,23.7,23.705,53646,0
+BSMR.US,D,20260202,000000,23.71,23.71,23.69,23.7,46624,0
+BSMR.US,D,20260203,000000,23.7,23.75,23.69,23.71,45835,0
+BSMR.US,D,20260204,000000,23.71,23.72,23.685,23.715,22471,0
+BSMR.US,D,20260205,000000,23.72,23.75,23.71,23.735,59900,0
+BSMR.US,D,20260206,000000,23.73,23.75,23.7159,23.745,39384,0
+BSMR.US,D,20260209,000000,23.74,23.75,23.7201,23.735,43058,0
+BSMR.US,D,20260210,000000,23.7499,23.78,23.74,23.775,72643,0
+BSMR.US,D,20260211,000000,23.7404,23.79,23.71,23.72,73890,0
+BSMR.US,D,20260212,000000,23.74,23.8,23.74,23.775,49773,0
+BSMR.US,D,20260213,000000,23.771,23.8,23.771,23.795,43068,0
+BSMR.US,D,20260217,000000,23.78,23.7957,23.775,23.795,28022,0
+BSMR.US,D,20260218,000000,23.78,23.85,23.78,23.82,97818,0

daily/us/nasdaq etfs/bsms.us.txt

@@ -0,0 +1,1430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMS.US,D,20190926,000000,24.2519,24.2519,24.2519,24.2519,349.33520631329,0
+BSMS.US,D,20191028,000000,24.0965,24.1065,24.0965,24.0965,3184.1703288096,0
+BSMS.US,D,20191030,000000,24.1264,24.1364,24.1264,24.1364,3490.3405527336,0
+BSMS.US,D,20191031,000000,24.2311,24.242,24.2311,24.2321,2579.8605753596,0
+BSMS.US,D,20191105,000000,24.1264,24.1264,24.1264,24.1264,2226.5100218473,0
+BSMS.US,D,20191106,000000,24.1264,24.1364,24.1264,24.1364,17545.059586044,0
+BSMS.US,D,20191108,000000,23.989,23.989,23.989,23.989,104.39902717408,0
+BSMS.US,D,20191112,000000,23.998,23.998,23.998,23.998,8248.5269835525,0
+BSMS.US,D,20191113,000000,24.0277,24.0965,24.0277,24.0277,46100.201191756,0
+BSMS.US,D,20191118,000000,24.0936,24.0936,24.0926,24.0926,177.6791135559,0
+BSMS.US,D,20191119,000000,24.0995,24.1065,24.0995,24.1065,578.20999665647,0
+BSMS.US,D,20191120,000000,24.1842,24.1842,24.1802,24.1802,1654.3230459894,0
+BSMS.US,D,20191121,000000,24.1564,24.1613,24.1564,24.1613,3707.1693014798,0
+BSMS.US,D,20191125,000000,24.2041,24.2041,24.1892,24.1892,565.16011825971,0
+BSMS.US,D,20191126,000000,24.2091,24.242,24.2091,24.2191,4471.0891060902,0
+BSMS.US,D,20191203,000000,24.2231,24.3117,24.2231,24.2868,24998.547824195,0
+BSMS.US,D,20191206,000000,24.2519,24.2519,24.2321,24.2321,1042.9864349411,0
+BSMS.US,D,20191209,000000,24.2778,24.2778,24.2669,24.2669,100.38367997508,0
+BSMS.US,D,20191210,000000,24.2619,24.2619,24.2619,24.2619,121.46425276985,0
+BSMS.US,D,20191212,000000,24.3117,24.3117,24.2669,24.2669,46362.202596491,0
+BSMS.US,D,20191217,000000,24.3018,24.3207,24.3018,24.3018,22128.578413707,0
+BSMS.US,D,20191219,000000,24.2918,24.3207,24.2918,24.3018,970.71018535904,0
+BSMS.US,D,20191220,000000,24.2569,24.2818,24.251,24.2669,1557.9547132133,0
+BSMS.US,D,20191223,000000,24.2719,24.2818,24.2599,24.2669,8376.0142571208,0
+BSMS.US,D,20191224,000000,24.2818,24.3018,24.2818,24.2868,3366.8686263643,0
+BSMS.US,D,20191230,000000,24.3117,24.3117,24.3117,24.3117,1646.2923515913,0
+BSMS.US,D,20200102,000000,24.3306,24.3406,24.3257,24.3257,8978.3163369713,0
+BSMS.US,D,20200103,000000,24.4372,24.4472,24.4372,24.4472,10075.5099591,0
+BSMS.US,D,20200106,000000,24.4502,24.4771,24.4502,24.4671,1022.9096989461,0
+BSMS.US,D,20200108,000000,24.5189,24.5189,24.514,24.514,225.86327994393,0
+BSMS.US,D,20200110,000000,24.515,24.5289,24.515,24.5289,1239.7384476923,0
+BSMS.US,D,20200113,000000,24.5638,24.5638,24.496,24.515,1250.7806524895,0
+BSMS.US,D,20200114,000000,24.5737,24.5737,24.5588,24.5588,329.25847031826,0
+BSMS.US,D,20200116,000000,24.6524,24.6624,24.6395,24.6425,2237.5522266446,0
+BSMS.US,D,20200131,000000,24.9035,24.9035,24.9035,24.9035,152.58319356213,0
+BSMS.US,D,20200204,000000,24.8447,24.8447,24.8447,24.8447,2034.7771930949,0
+BSMS.US,D,20200205,000000,24.8158,24.8158,24.8158,24.8158,188.72131835315,0
+BSMS.US,D,20200206,000000,24.7779,24.7979,24.7779,24.7979,805.07711340016,0
+BSMS.US,D,20200207,000000,24.8447,24.8536,24.8447,24.8536,41372.12986493,0
+BSMS.US,D,20200210,000000,24.8496,24.8935,24.8496,24.8536,8045.7519500028,0
+BSMS.US,D,20200211,000000,24.8766,24.8766,24.8686,24.8686,611.33661104825,0
+BSMS.US,D,20200212,000000,24.8736,24.8736,24.8586,24.8586,1449.5403388402,0
+BSMS.US,D,20200218,000000,24.9523,24.9523,24.9234,24.9234,2779.6240985101,0
+BSMS.US,D,20200219,000000,24.9712,24.9712,24.9523,24.9523,179.6867871554,0
+BSMS.US,D,20200220,000000,24.9901,24.9901,24.9901,24.9901,200.76735995016,0
+BSMS.US,D,20200221,000000,25.0987,25.1216,25.0987,25.1216,5851.3647057475,0
+BSMS.US,D,20200226,000000,25.3536,25.3646,25.3408,25.3408,412.57692469759,0
+BSMS.US,D,20200228,000000,25.3438,25.3438,25.3359,25.3359,511.95676787292,0
+BSMS.US,D,20200303,000000,25.3976,25.3976,25.3546,25.3546,385.47333110432,0
+BSMS.US,D,20200311,000000,25.1774,25.1774,24.8536,24.8536,802.06560300091,0
+BSMS.US,D,20200312,000000,23.7609,23.7609,23.6085,23.6085,15992.124056831,0
+BSMS.US,D,20200316,000000,23.6075,23.6482,23.6075,23.6482,9834.5891271588,0
+BSMS.US,D,20200317,000000,23.6562,23.6562,23.4988,23.4988,2968.3454168632,0
+BSMS.US,D,20200318,000000,23.1851,23.2877,23.1851,23.2727,8753.4568938271,0
+BSMS.US,D,20200319,000000,23.2139,23.2229,22.5177,22.5177,13214.50763192,0
+BSMS.US,D,20200323,000000,21.6141,21.8104,21.6141,21.8104,178.68295035565,0
+BSMS.US,D,20200324,000000,22.2994,22.3153,22.1421,22.1421,1076.1130493328,0
+BSMS.US,D,20200325,000000,22.8065,23.4819,22.7966,23.2986,16636.58728227,0
+BSMS.US,D,20200330,000000,24.6145,24.6345,24.3974,24.3974,230.88246394269,0
+BSMS.US,D,20200401,000000,23.7189,23.7189,23.4271,23.4271,642.45555184053,0
+BSMS.US,D,20200402,000000,23.3036,23.3036,23.3036,23.3036,1375.2564156586,0
+BSMS.US,D,20200406,000000,23.3723,23.7926,23.3723,23.462,8020.6560300091,0
+BSMS.US,D,20200409,000000,23.9203,24.0817,23.9203,24.0817,994.80226855306,0
+BSMS.US,D,20200415,000000,24.3844,24.3844,24.3635,24.3635,408.56157749859,0
+BSMS.US,D,20200416,000000,24.4871,24.497,24.3416,24.3416,635.42869424227,0
+BSMS.US,D,20200420,000000,24.4372,24.4372,24.4173,24.4372,3481.3060215359,0
+BSMS.US,D,20200505,000000,23.947,23.947,23.8693,23.8693,620.371142246,0
+BSMS.US,D,20200506,000000,23.977,23.977,23.8693,23.8693,184.70597115416,0
+BSMS.US,D,20200508,000000,24.0747,24.0747,23.982,23.982,1173.4852189087,0
+BSMS.US,D,20200511,000000,24.0936,24.0936,24.0149,24.0149,254.97454713671,0
+BSMS.US,D,20200512,000000,24.1334,24.1434,24.0129,24.0347,4949.9192595713,0
+BSMS.US,D,20200513,000000,24.1921,24.1921,24.1921,24.1921,2681.2480921344,0
+BSMS.US,D,20200518,000000,24.3974,24.3974,24.2798,24.2798,200.76735995016,0
+BSMS.US,D,20200519,000000,24.4074,24.4074,24.3247,24.3247,109.41821117284,0
+BSMS.US,D,20200520,000000,24.4771,24.4771,24.3974,24.3974,225.86327994393,0
+BSMS.US,D,20200521,000000,24.5548,24.5548,24.4671,24.4671,107.41053757334,0
+BSMS.US,D,20200522,000000,24.5847,24.6036,24.5847,24.6036,409.56541429834,0
+BSMS.US,D,20200528,000000,24.7511,24.7511,24.6534,24.6534,2244.5790842429,0
+BSMS.US,D,20200602,000000,24.8377,24.8377,24.7511,24.7511,394.50786230207,0
+BSMS.US,D,20200605,000000,24.7889,24.7889,24.6764,24.6764,365.3965951093,0
+BSMS.US,D,20200608,000000,24.8188,24.8188,24.7311,24.7311,426.6306398941,0
+BSMS.US,D,20200610,000000,24.9264,24.9264,24.8506,24.8506,5027.2146931521,0
+BSMS.US,D,20200611,000000,24.9752,24.9752,24.8815,24.8815,947.62193896478,0
+BSMS.US,D,20200615,000000,25.024,25.024,24.9214,24.9214,201.77119674992,0
+BSMS.US,D,20200617,000000,25.015,25.015,24.9114,24.9114,2244.5790842429,0
+BSMS.US,D,20200619,000000,25.015,25.015,24.9612,24.9612,174.66760315664,0
+BSMS.US,D,20200623,000000,25.0519,25.0519,24.9592,24.9592,887.39173097973,0
+BSMS.US,D,20200624,000000,25.0618,25.0917,24.9732,24.9732,1016.8866781476,0
+BSMS.US,D,20200625,000000,25.0419,25.0419,24.9543,24.9543,106.40670077358,0
+BSMS.US,D,20200701,000000,25.0598,25.0598,24.9732,24.9732,873.33801578321,0
+BSMS.US,D,20200702,000000,25.1117,25.1117,25.022,25.022,284.08581432948,0
+BSMS.US,D,20200706,000000,25.0888,25.0917,24.9931,24.9931,2198.4025914543,0
+BSMS.US,D,20200707,000000,25.1315,25.1405,25.0618,25.0618,2918.1535768756,0
+BSMS.US,D,20200709,000000,25.0937,25.1315,25.0937,25.1315,1690.4611707803,0
+BSMS.US,D,20200710,000000,25.2202,25.2302,25.1804,25.1804,750.86992621362,0
+BSMS.US,D,20200714,000000,25.1605,25.2542,25.1605,25.2542,225.86327994393,0
+BSMS.US,D,20200715,000000,25.3189,25.3478,25.2591,25.2591,1424.4444188464,0
+BSMS.US,D,20200716,000000,25.3478,25.4066,25.3139,25.3139,7157.3563822234,0
+BSMS.US,D,20200717,000000,25.2789,25.3339,25.2591,25.3339,5346.4347954729,0
+BSMS.US,D,20200720,000000,25.4453,25.4683,25.4453,25.4633,1490.69764763,0
+BSMS.US,D,20200724,000000,25.542,25.561,25.51,25.552,2159.252956264,0
+BSMS.US,D,20200728,000000,25.561,25.561,25.561,25.561,408.56157749859,0
+BSMS.US,D,20200729,000000,25.5809,25.5809,25.5809,25.5809,105.40286397383,0
+BSMS.US,D,20200731,000000,25.4923,25.6397,25.4923,25.571,1117.2703581227,0
+BSMS.US,D,20200804,000000,25.6794,25.6794,25.6207,25.6207,422.61529269509,0
+BSMS.US,D,20200805,000000,25.6496,25.6496,25.6397,25.6397,191.7328287524,0
+BSMS.US,D,20200810,000000,25.7781,25.7781,25.7233,25.7233,226.86711674368,0
+BSMS.US,D,20200812,000000,25.7881,25.7881,25.7233,25.7233,983.76006375581,0
+BSMS.US,D,20200817,000000,25.6307,25.6307,25.6307,25.6307,536.04885106694,0
+BSMS.US,D,20200818,000000,25.6984,25.6984,25.6157,25.6157,374.43112630706,0
+BSMS.US,D,20200820,000000,25.6596,25.6694,25.532,25.532,3284.5540087847,0
+BSMS.US,D,20200821,000000,25.6207,25.6207,25.6207,25.6207,603.30591665024,0
+BSMS.US,D,20200824,000000,25.6087,25.6187,25.52,25.525,1463.5940540367,0
+BSMS.US,D,20200825,000000,25.55,25.569,25.535,25.535,1080.1283965319,0
+BSMS.US,D,20200826,000000,25.53,25.535,25.51,25.51,814.11164459792,0
+BSMS.US,D,20200827,000000,25.4803,25.4803,25.4803,25.4803,704.69343342507,0
+BSMS.US,D,20200831,000000,25.4613,25.4613,25.3359,25.3786,8696.2381962413,0
+BSMS.US,D,20200902,000000,25.3936,25.3936,25.3936,25.3936,106.40670077358,0
+BSMS.US,D,20200903,000000,25.3736,25.3936,25.3546,25.3546,2378.0893786097,0
+BSMS.US,D,20200904,000000,25.3836,25.3836,25.3309,25.3309,700.67808622607,0
+BSMS.US,D,20200908,000000,25.3836,25.4235,25.3546,25.3546,4033.4162613988,0
+BSMS.US,D,20200909,000000,25.3836,25.3836,25.3596,25.3596,513.96444147242,0
+BSMS.US,D,20200910,000000,25.3936,25.4235,25.3936,25.3986,3209.2662488034,0
+BSMS.US,D,20200911,000000,25.3836,25.3936,25.3458,25.3458,2379.0932154095,0
+BSMS.US,D,20200914,000000,25.3736,25.3736,25.3309,25.3309,284.08581432948,0
+BSMS.US,D,20200915,000000,25.3646,25.4433,25.3359,25.3359,19439.299627175,0
+BSMS.US,D,20200916,000000,25.3736,25.4136,25.3438,25.4136,6394.4404144128,0
+BSMS.US,D,20200918,000000,25.3736,25.3736,25.3458,25.3458,1420.4290716474,0
+BSMS.US,D,20200923,000000,25.3626,25.3676,25.3626,25.3676,721.75865902084,0
+BSMS.US,D,20200929,000000,25.3526,25.3526,25.3478,25.3478,3507.4057783294,0
+BSMS.US,D,20200930,000000,25.2432,25.3129,25.2432,25.2681,404.54623029958,0
+BSMS.US,D,20201001,000000,25.3129,25.3129,25.2681,25.2681,408.56157749859,0
+BSMS.US,D,20201002,000000,25.2631,25.2731,25.1744,25.2192,5151.6904563212,0
+BSMS.US,D,20201005,000000,25.2532,25.2532,25.1993,25.1993,4286.383134936,0
+BSMS.US,D,20201006,000000,25.2242,25.2242,25.1345,25.1944,1678.4151291833,0
+BSMS.US,D,20201007,000000,25.1944,25.1944,25.1944,25.1944,402.53855670008,0
+BSMS.US,D,20201008,000000,25.1645,25.1645,25.1246,25.1295,1215.6463644982,0
+BSMS.US,D,20201009,000000,25.1645,25.1645,25.1196,25.1196,1032.9480669436,0
+BSMS.US,D,20201013,000000,25.1475,25.1475,25.1295,25.1295,1013.8751677483,0
+BSMS.US,D,20201015,000000,25.2142,25.2142,25.1445,25.1445,1764.745093962,0
+BSMS.US,D,20201016,000000,25.1645,25.1645,25.1645,25.1645,458.75341748613,0
+BSMS.US,D,20201019,000000,25.1834,25.1834,25.1395,25.1395,1062.0593341364,0
+BSMS.US,D,20201020,000000,25.1744,25.1844,25.1395,25.1395,1219.6617116973,0
+BSMS.US,D,20201021,000000,25.1545,25.1645,25.1097,25.1097,3033.594808847,0
+BSMS.US,D,20201022,000000,25.1545,25.1645,25.1147,25.1147,1228.696242895,0
+BSMS.US,D,20201023,000000,25.1744,25.1844,25.1495,25.1495,4592.55335886,0
+BSMS.US,D,20201026,000000,25.0947,25.1944,25.0947,25.1595,1333.0952700691,0
+BSMS.US,D,20201102,000000,25.1545,25.1545,25.1345,25.1345,1820.959954748,0
+BSMS.US,D,20201104,000000,25.3428,25.3428,25.3428,25.3428,403.54239349983,0
+BSMS.US,D,20201105,000000,25.4215,25.4215,25.3866,25.3866,295.12801912674,0
+BSMS.US,D,20201110,000000,25.4016,25.4413,25.3916,25.3916,3271.5041303879,0
+BSMS.US,D,20201111,000000,25.4116,25.4116,25.3786,25.3816,518.98362547118,0
+BSMS.US,D,20201112,000000,25.4215,25.4215,25.3866,25.3866,1816.944607549,0
+BSMS.US,D,20201113,000000,25.4693,25.4693,25.4363,25.4363,198.75968635066,0
+BSMS.US,D,20201117,000000,25.539,25.539,25.4893,25.4893,485.8570110794,0
+BSMS.US,D,20201118,000000,25.56,25.5878,25.56,25.5878,686.62437102956,0
+BSMS.US,D,20201119,000000,25.6566,25.6566,25.6566,25.6566,460.76109108563,0
+BSMS.US,D,20201120,000000,25.7462,25.7661,25.7164,25.7214,4667.8411188413,0
+BSMS.US,D,20201123,000000,25.7064,25.7064,25.6616,25.6616,741.83539501586,0
+BSMS.US,D,20201124,000000,25.6864,25.6964,25.6417,25.6417,373.42728950731,0
+BSMS.US,D,20201125,000000,25.6864,25.6964,25.6864,25.6964,208.79805434817,0
+BSMS.US,D,20201127,000000,25.7263,25.7363,25.6914,25.6914,653.49775663778,0
+BSMS.US,D,20201201,000000,25.7064,25.7064,25.6616,25.6616,192.73666555215,0
+BSMS.US,D,20201202,000000,25.7164,25.7164,25.6764,25.6764,910.47997737399,0
+BSMS.US,D,20201204,000000,25.7561,25.7561,25.6914,25.6914,430.6459870931,0
+BSMS.US,D,20201207,000000,25.7561,25.7851,25.7363,25.7363,5098.4871059345,0
+BSMS.US,D,20201208,000000,25.7661,25.7861,25.7661,25.7811,828.16535979443,0
+BSMS.US,D,20201210,000000,25.8458,25.8498,25.8458,25.8458,1408.3830300504,0
+BSMS.US,D,20201211,000000,25.7861,25.8648,25.7861,25.8259,1383.2871100566,0
+BSMS.US,D,20201214,000000,25.8548,25.8648,25.8308,25.8308,1401.3561724522,0
+BSMS.US,D,20201215,000000,25.8548,25.8648,25.8269,25.8269,3415.0527927523,0
+BSMS.US,D,20201216,000000,25.8648,25.9046,25.816,25.8498,5434.7724338509,0
+BSMS.US,D,20201217,000000,25.8947,25.8947,25.8648,25.8648,3226.3314743991,0
+BSMS.US,D,20201218,000000,25.8847,25.8847,25.8408,25.8408,834.18838059293,0
+BSMS.US,D,20201221,000000,25.8308,25.8538,25.8308,25.8308,5586.3517906133,0
+BSMS.US,D,20201223,000000,25.8548,25.8548,25.816,25.816,3144.0168568195,0
+BSMS.US,D,20201224,000000,25.8847,25.8847,25.8408,25.8408,3376.9069943618,0
+BSMS.US,D,20201228,000000,25.816,25.8947,25.816,25.8548,2152.2260986658,0
+BSMS.US,D,20201229,000000,25.8847,25.9046,25.8847,25.9046,5896.5373617363,0
+BSMS.US,D,20201230,000000,25.8947,25.8947,25.8947,25.8947,152.58319356213,0
+BSMS.US,D,20201231,000000,25.9046,25.9145,25.8747,25.8747,1379.2717628577,0
+BSMS.US,D,20210104,000000,25.816,25.9145,25.816,25.9145,1427.4559292456,0
+BSMS.US,D,20210105,000000,25.9445,25.9544,25.9145,25.9145,996.80994215256,0
+BSMS.US,D,20210106,000000,25.9644,25.9644,25.9644,25.9644,216.82874874617,0
+BSMS.US,D,20210107,000000,25.9046,25.9096,25.8648,25.8847,2469.438527387,0
+BSMS.US,D,20210108,000000,25.8648,25.8847,25.8648,25.8847,644.46322544002,0
+BSMS.US,D,20210111,000000,25.8638,25.8638,25.8358,25.8358,1929.374329121,0
+BSMS.US,D,20210112,000000,25.8847,25.8947,25.8259,25.8259,1595.0966748041,0
+BSMS.US,D,20210113,000000,25.7861,25.8837,25.7861,25.8408,3783.4608982608,0
+BSMS.US,D,20210114,000000,25.8548,25.8548,25.821,25.821,221.84793274493,0
+BSMS.US,D,20210115,000000,25.8688,25.8688,25.8408,25.8408,471.80329588288,0
+BSMS.US,D,20210119,000000,25.8538,25.9076,25.8538,25.8977,7127.2412782308,0
+BSMS.US,D,20210120,000000,25.8777,25.8977,25.8438,25.8478,5796.1536817612,0
+BSMS.US,D,20210121,000000,25.9076,25.9275,25.8727,25.9175,4815.4051284046,0
+BSMS.US,D,20210122,000000,25.9275,25.9275,25.8827,25.8827,527.01431986918,0
+BSMS.US,D,20210125,000000,25.9225,25.9674,25.9225,25.9425,797.04641900215,0
+BSMS.US,D,20210126,000000,25.9474,25.9674,25.9275,25.9574,33696.793694035,0
+BSMS.US,D,20210128,000000,26.0769,26.0869,26.0421,26.0421,12636.297635262,0
+BSMS.US,D,20210129,000000,26.0769,26.0958,26.067,26.0769,7531.7875085304,0
+BSMS.US,D,20210201,000000,26.0769,26.0958,26.0471,26.0471,6688.5645967397,0
+BSMS.US,D,20210204,000000,26.1058,26.1058,26.062,26.062,789.01572460414,0
+BSMS.US,D,20210205,000000,26.1258,26.1258,26.0769,26.1158,3170.1166136131,0
+BSMS.US,D,20210209,000000,26.1078,26.1108,26.1058,26.1108,1243.7537948913,0
+BSMS.US,D,20210210,000000,26.1108,26.1258,26.1108,26.1258,558.13326066145,0
+BSMS.US,D,20210211,000000,26.1358,26.1895,26.1318,26.1457,6668.4878607447,0
+BSMS.US,D,20210212,000000,26.1955,26.2055,26.1437,26.1507,10981.974589274,0
+BSMS.US,D,20210216,000000,26.1537,26.1656,26.1058,26.1258,12507.806524895,0
+BSMS.US,D,20210217,000000,26.1158,26.1158,26.067,26.0869,16483.000251908,0
+BSMS.US,D,20210218,000000,26.0271,26.0371,25.9674,25.9724,9230.2793737088,0
+BSMS.US,D,20210219,000000,25.9674,25.9873,25.8678,25.8877,7015.8153934585,0
+BSMS.US,D,20210222,000000,25.8777,25.8877,25.6694,25.6844,8183.2775915687,0
+BSMS.US,D,20210223,000000,25.5907,25.5907,25.561,25.5907,20370.860177343,0
+BSMS.US,D,20210224,000000,25.532,25.552,25.4923,25.5021,3309.6499287785,0
+BSMS.US,D,20210225,000000,25.3736,25.4036,25.3099,25.3546,7061.991886247,0
+BSMS.US,D,20210226,000000,25.3756,25.4136,25.3686,25.4136,532.03350386793,0
+BSMS.US,D,20210301,000000,25.4235,25.4333,25.4136,25.4333,16925.692280598,0
+BSMS.US,D,20210302,000000,25.3936,25.4433,25.3676,25.4433,5393.6151250612,0
+BSMS.US,D,20210303,000000,25.3936,25.4235,25.3836,25.4235,5330.3734066768,0
+BSMS.US,D,20210304,000000,25.3896,25.3896,25.3736,25.3736,761.91213101087,0
+BSMS.US,D,20210305,000000,25.4433,25.4823,25.3806,25.4235,7684.3707020925,0
+BSMS.US,D,20210308,000000,25.4823,25.4823,25.4096,25.4383,1566.989244411,0
+BSMS.US,D,20210310,000000,25.6307,25.6397,25.6107,25.6107,2154.2337722653,0
+BSMS.US,D,20210311,000000,25.6894,25.6894,25.6447,25.6447,1526.835772421,0
+BSMS.US,D,20210312,000000,25.6007,25.6307,25.5809,25.5809,5527.125419428,0
+BSMS.US,D,20210315,000000,25.6007,25.6596,25.6007,25.6257,2005.6659259022,0
+BSMS.US,D,20210316,000000,25.6645,25.6645,25.6207,25.6207,1014.8790045481,0
+BSMS.US,D,20210317,000000,25.5769,25.6496,25.522,25.6057,1808.913913151,0
+BSMS.US,D,20210318,000000,25.4673,25.512,25.4673,25.512,606.3174270495,0
+BSMS.US,D,20210319,000000,25.4773,25.512,25.4723,25.4723,660.52461423604,0
+BSMS.US,D,20210322,000000,25.5021,25.5021,25.4573,25.4573,770.94666220863,0
+BSMS.US,D,20210323,000000,25.4813,25.532,25.4523,25.4973,2545.7301241681,0
+BSMS.US,D,20210324,000000,25.542,25.561,25.512,25.527,1328.0760860703,0
+BSMS.US,D,20210325,000000,25.522,25.571,25.522,25.547,2045.8193978922,0
+BSMS.US,D,20210326,000000,25.552,25.5907,25.522,25.522,18370.21343544,0
+BSMS.US,D,20210329,000000,25.5897,25.5897,25.512,25.512,1455.5633596387,0
+BSMS.US,D,20210330,000000,25.561,25.6496,25.4823,25.527,39051.259183907,0
+BSMS.US,D,20210331,000000,25.561,25.571,25.552,25.552,5063.3528179432,0
+BSMS.US,D,20210401,000000,25.561,25.6207,25.561,25.5759,779.98119340639,0
+BSMS.US,D,20210405,000000,25.6147,25.6496,25.5809,25.5809,8381.0334411196,0
+BSMS.US,D,20210406,000000,25.6307,25.6496,25.6007,25.6007,5723.8774321792,0
+BSMS.US,D,20210407,000000,25.6387,25.6596,25.6157,25.6157,4054.4968341935,0
+BSMS.US,D,20210408,000000,25.6744,25.7293,25.6744,25.6894,1198.5811389025,0
+BSMS.US,D,20210409,000000,25.7491,25.7491,25.7491,25.7491,189.7251551529,0
+BSMS.US,D,20210412,000000,25.7491,25.7491,25.7194,25.7194,747.85841581436,0
+BSMS.US,D,20210413,000000,25.7363,25.7791,25.7194,25.7443,3046.6446872437,0
+BSMS.US,D,20210414,000000,25.799,25.819,25.7303,25.7791,3661.996645491,0
+BSMS.US,D,20210415,000000,25.9375,25.9464,25.8678,25.8977,4405.8397141064,0
+BSMS.US,D,20210416,000000,25.9375,25.9375,25.8777,25.8777,6460.6936431963,0
+BSMS.US,D,20210419,000000,25.8877,25.8877,25.8688,25.8727,351.34287991279,0
+BSMS.US,D,20210420,000000,25.9275,25.9464,25.8877,25.8877,809.09246059916,0
+BSMS.US,D,20210421,000000,25.9175,25.9175,25.8827,25.8827,879.36103658172,0
+BSMS.US,D,20210422,000000,25.9474,25.9674,25.9175,25.9275,1367.2257212606,0
+BSMS.US,D,20210423,000000,25.8688,25.9275,25.8688,25.9275,253.97071033696,0
+BSMS.US,D,20210426,000000,25.8977,25.9574,25.8977,25.9076,1143.3701149161,0
+BSMS.US,D,20210427,000000,25.9574,25.9873,25.9026,25.9026,10413.802960615,0
+BSMS.US,D,20210428,000000,25.9375,25.9474,25.8288,25.8977,4916.7926451796,0
+BSMS.US,D,20210503,000000,25.8877,25.8877,25.8288,25.8388,10082.536816697,0
+BSMS.US,D,20210504,000000,25.8877,25.8977,25.8877,25.8877,2965.3339064639,0
+BSMS.US,D,20210505,000000,25.9265,25.9275,25.8877,25.8877,3207.2585752039,0
+BSMS.US,D,20210506,000000,25.9375,25.9375,25.8488,25.8927,1119.2780317222,0
+BSMS.US,D,20210507,000000,25.9275,25.9275,25.9026,25.9026,453.73423348737,0
+BSMS.US,D,20210511,000000,25.8877,25.9076,25.8877,25.8927,1466.6055644359,0
+BSMS.US,D,20210512,000000,25.8777,25.8877,25.8438,25.8438,8731.3724842326,0
+BSMS.US,D,20210513,000000,25.8678,25.8827,25.8678,25.8827,1262.8266940865,0
+BSMS.US,D,20210514,000000,25.9175,25.9175,25.9026,25.9026,1356.1835164634,0
+BSMS.US,D,20210517,000000,25.8977,25.9175,25.8678,25.8678,1008.8559837495,0
+BSMS.US,D,20210518,000000,25.8618,25.9165,25.8578,25.8777,3006.4912152537,0
+BSMS.US,D,20210519,000000,25.8777,25.8877,25.8388,25.8678,1021.9058621463,0
+BSMS.US,D,20210520,000000,25.8977,25.9574,25.8927,25.8927,13792.717628577,0
+BSMS.US,D,20210525,000000,25.9335,25.9335,25.9076,25.9076,7952.395127626,0
+BSMS.US,D,20210526,000000,25.9674,25.9674,25.9375,25.9375,1461.5863804371,0
+BSMS.US,D,20210527,000000,25.9804,26.0172,25.9375,25.9425,24246.674061182,0
+BSMS.US,D,20210528,000000,25.9474,25.9972,25.9375,25.9375,11241.968320409,0
+BSMS.US,D,20210601,000000,25.9275,25.9474,25.9275,25.9474,1265.8382044858,0
+BSMS.US,D,20210602,000000,25.9614,26.0361,25.9464,25.9823,8243.5077995537,0
+BSMS.US,D,20210603,000000,26.0072,26.0571,25.9724,25.9774,7368.162110171,0
+BSMS.US,D,20210604,000000,25.9574,26.0541,25.9574,26.0172,1540.8894876175,0
+BSMS.US,D,20210608,000000,26.0958,26.1058,26.0769,26.0769,2552.7569817663,0
+BSMS.US,D,20210609,000000,26.1527,26.1935,26.1527,26.1557,2311.8361498262,0
+BSMS.US,D,20210610,000000,26.2204,26.2254,26.1805,26.1855,2532.6802457713,0
+BSMS.US,D,20210614,000000,26.2155,26.2254,26.1855,26.1855,6529.9583823791,0
+BSMS.US,D,20210615,000000,26.2344,26.2442,26.1805,26.1805,3337.7573591714,0
+BSMS.US,D,20210616,000000,26.1557,26.1557,26.0739,26.0739,2798.6969977053,0
+BSMS.US,D,20210617,000000,26.1855,26.1855,26.1308,26.1308,358.36973751104,0
+BSMS.US,D,20210618,000000,26.1158,26.1457,26.067,26.1158,7956.410474825,0
+BSMS.US,D,20210621,000000,26.1258,26.1258,26.067,26.067,4837.4895379992,0
+BSMS.US,D,20210623,000000,26.0271,26.0371,25.9873,25.9873,2405.1929722029,0
+BSMS.US,D,20210624,000000,25.9474,26.0571,25.9474,26.0072,3838.6719222471,0
+BSMS.US,D,20210625,000000,25.9574,26.0271,25.9375,25.9833,4790.3092084109,0
+BSMS.US,D,20210628,000000,26.071,26.071,26.0471,26.0471,3020.5449304502,0
+BSMS.US,D,20210629,000000,26.0869,26.0869,26.0371,26.0371,2171.298997861,0
+BSMS.US,D,20210630,000000,26.067,26.1058,26.067,26.067,2417.2390137999,0
+BSMS.US,D,20210701,000000,26.0571,26.0869,26.0451,26.062,14214.329084472,0
+BSMS.US,D,20210702,000000,26.0869,26.0968,26.0869,26.0919,6380.3866992162,0
+BSMS.US,D,20210706,000000,26.1557,26.1955,26.1557,26.1557,3217.2969432014,0
+BSMS.US,D,20210707,000000,26.2055,26.2442,26.1795,26.1955,2119.099484274,0
+BSMS.US,D,20210708,000000,26.3239,26.3339,26.2542,26.2542,3573.6590071129,0
+BSMS.US,D,20210709,000000,26.2642,26.2642,26.1755,26.2204,4156.8881877681,0
+BSMS.US,D,20210713,000000,26.2542,26.2642,26.1865,26.2254,6292.0490608382,0
+BSMS.US,D,20210714,000000,26.2155,26.2592,26.2155,26.2592,2092.9997274805,0
+BSMS.US,D,20210715,000000,26.2942,26.2942,26.2942,26.2942,1139.3547677172,0
+BSMS.US,D,20210716,000000,26.2642,26.3239,26.2642,26.2842,2794.6816505063,0
+BSMS.US,D,20210719,000000,26.3729,26.3729,26.3629,26.3629,265.01291513422,0
+BSMS.US,D,20210720,000000,26.4126,26.4126,26.2842,26.319,4390.7821621101,0
+BSMS.US,D,20210721,000000,26.3629,26.3629,26.2942,26.2942,402.53855670008,0
+BSMS.US,D,20210722,000000,26.2842,26.3529,26.2842,26.3141,2482.4884057838,0
+BSMS.US,D,20210723,000000,26.3339,26.3339,26.2842,26.2892,1619.1887579981,0
+BSMS.US,D,20210726,000000,26.2942,26.2942,26.2842,26.2842,212.81340154718,0
+BSMS.US,D,20210728,000000,26.2742,26.3141,26.2344,26.3141,10269.250461451,0
+BSMS.US,D,20210730,000000,26.3041,26.3339,26.2542,26.2942,997.81377895231,0
+BSMS.US,D,20210802,000000,26.3529,26.3529,26.3011,26.3011,5426.741739453,0
+BSMS.US,D,20210804,000000,26.2942,26.3239,26.2522,26.3239,4117.7385525779,0
+BSMS.US,D,20210805,000000,26.2942,26.2942,26.2942,26.2942,132.5064575671,0
+BSMS.US,D,20210806,000000,26.2692,26.2742,26.2294,26.2294,344.31602231453,0
+BSMS.US,D,20210809,000000,26.2254,26.2393,26.2254,26.2393,144.55249916412,0
+BSMS.US,D,20210810,000000,26.1955,26.2822,26.1955,26.2254,1943.4280443176,0
+BSMS.US,D,20210811,000000,26.2442,26.2442,26.2055,26.2055,2400.1737882042,0
+BSMS.US,D,20210813,000000,26.2254,26.2254,26.1557,26.1905,2476.4653849853,0
+BSMS.US,D,20210817,000000,26.2234,26.2234,26.1955,26.2135,3109.886405628,0
+BSMS.US,D,20210818,000000,26.2442,26.2442,26.1905,26.1905,483.84933747989,0
+BSMS.US,D,20210819,000000,26.1905,26.2344,26.1557,26.2204,19982.37533584,0
+BSMS.US,D,20210820,000000,26.1566,26.2442,26.1557,26.2105,8014.6330092105,0
+BSMS.US,D,20210823,000000,26.2055,26.2155,26.1955,26.2035,8138.1049355799,0
+BSMS.US,D,20210825,000000,26.1656,26.1656,26.1258,26.1258,3278.5309879862,0
+BSMS.US,D,20210826,000000,26.1755,26.1755,26.0958,26.1208,944.61042856552,0
+BSMS.US,D,20210827,000000,26.1158,26.1855,26.1158,26.1606,36356.961213375,0
+BSMS.US,D,20210830,000000,26.1058,26.1058,26.0769,26.0769,4435.9548180989,0
+BSMS.US,D,20210831,000000,26.0869,26.1656,26.0869,26.1358,1741.6568475677,0
+BSMS.US,D,20210901,000000,26.1656,26.1656,26.0869,26.1208,1586.0621436063,0
+BSMS.US,D,20210902,000000,26.1208,26.1557,26.0869,26.1208,7206.5443854111,0
+BSMS.US,D,20210903,000000,26.0471,26.0948,26.0471,26.0819,3579.6820279114,0
+BSMS.US,D,20210908,000000,26.067,26.0809,26.0371,26.0809,2421.254360999,0
+BSMS.US,D,20210909,000000,26.1258,26.1258,26.0869,26.1158,5143.6597619232,0
+BSMS.US,D,20210910,000000,26.1557,26.1557,26.1108,26.1108,2405.1929722029,0
+BSMS.US,D,20210913,000000,26.1606,26.1606,26.1208,26.1208,702.68575982557,0
+BSMS.US,D,20210915,000000,26.0779,26.1108,26.0769,26.1108,521.99513587043,0
+BSMS.US,D,20210916,000000,26.1158,26.1258,26.1158,26.1208,2863.9463896891,0
+BSMS.US,D,20210917,000000,26.1158,26.1258,26.0948,26.1058,4180.9802709621,0
+BSMS.US,D,20210920,000000,26.1258,26.1507,26.1258,26.1258,2208.4409594518,0
+BSMS.US,D,20210921,000000,26.1058,26.1358,26.0769,26.1058,3188.1856760086,0
+BSMS.US,D,20210922,000000,26.1008,26.1158,26.0958,26.0958,773.95817260788,0
+BSMS.US,D,20210927,000000,26.0271,26.0271,25.9922,25.9922,524.00280946993,0
+BSMS.US,D,20210928,000000,25.9574,25.9574,25.8478,25.8877,3212.2777592026,0
+BSMS.US,D,20210930,000000,25.818,25.9474,25.818,25.8628,17681.58139081,0
+BSMS.US,D,20211001,000000,25.8558,25.8727,25.8558,25.8727,2233.5368794456,0
+BSMS.US,D,20211004,000000,25.8279,25.8977,25.7781,25.8628,3250.4235575931,0
+BSMS.US,D,20211005,000000,25.9774,25.9774,25.818,25.8358,3795.5069398578,0
+BSMS.US,D,20211006,000000,25.8737,25.8737,25.8428,25.8478,1448.5365020405,0
+BSMS.US,D,20211007,000000,25.7791,25.808,25.7781,25.808,1627.2194523961,0
+BSMS.US,D,20211011,000000,25.7084,25.7433,25.7084,25.7433,907.46846697474,0
+BSMS.US,D,20211012,000000,25.7681,25.7781,25.7661,25.7781,2736.4591161207,0
+BSMS.US,D,20211013,000000,25.7681,25.818,25.7681,25.7931,1253.7921628888,0
+BSMS.US,D,20211014,000000,25.813,25.813,25.803,25.803,563.15244466021,0
+BSMS.US,D,20211015,000000,25.818,25.818,25.798,25.798,2072.9229914855,0
+BSMS.US,D,20211019,000000,25.8279,25.8279,25.798,25.798,2052.8462554904,0
+BSMS.US,D,20211020,000000,25.818,25.818,25.7581,25.7931,3773.4225302633,0
+BSMS.US,D,20211021,000000,25.798,25.798,25.7283,25.7283,994.80226855306,0
+BSMS.US,D,20211022,000000,25.7481,25.7481,25.7333,25.7333,484.85317427965,0
+BSMS.US,D,20211025,000000,25.7084,25.7283,25.7084,25.7283,34734.760944978,0
+BSMS.US,D,20211026,000000,25.7383,25.7681,25.7184,25.7184,3627.8661942995,0
+BSMS.US,D,20211027,000000,25.803,25.803,25.7781,25.7781,230.88246394269,0
+BSMS.US,D,20211028,000000,25.7871,25.808,25.7491,25.7731,3861.7601686414,0
+BSMS.US,D,20211029,000000,25.7481,25.798,25.7481,25.798,1230.7039164945,0
+BSMS.US,D,20211101,000000,25.7781,25.7881,25.7731,25.7731,707.70494382433,0
+BSMS.US,D,20211102,000000,25.7831,25.7931,25.7831,25.7931,319.22010232076,0
+BSMS.US,D,20211103,000000,25.8378,25.8378,25.808,25.808,955.65263336279,0
+BSMS.US,D,20211105,000000,25.9474,25.9474,25.9425,25.9425,9687.0251175954,0
+BSMS.US,D,20211108,000000,25.9076,25.9474,25.9026,25.9026,1686.4458235814,0
+BSMS.US,D,20211109,000000,25.9474,25.9873,25.9474,25.9873,868.31883178446,0
+BSMS.US,D,20211111,000000,25.9674,25.9873,25.9574,25.9574,302.15487672499,0
+BSMS.US,D,20211112,000000,26.0072,26.0072,25.9774,25.9774,431.64982389285,0
+BSMS.US,D,20211115,000000,25.9873,25.9962,25.9375,25.9624,1760.7297467629,0
+BSMS.US,D,20211116,000000,25.9474,25.9774,25.9175,25.9175,2318.8630074244,0
+BSMS.US,D,20211117,000000,25.9474,25.9474,25.9325,25.9325,1215.6463644982,0
+BSMS.US,D,20211118,000000,25.9275,25.9275,25.9275,25.9275,100.38367997508,0
+BSMS.US,D,20211122,000000,25.9774,25.9774,25.9076,25.9076,1351.1643324646,0
+BSMS.US,D,20211126,000000,26.0072,26.0172,25.9674,25.9922,3622.8470103007,0
+BSMS.US,D,20211129,000000,26.0072,26.0072,25.9774,25.9774,1112.2511741239,0
+BSMS.US,D,20211130,000000,26.067,26.0769,26.0221,26.0371,3159.0744088158,0
+BSMS.US,D,20211201,000000,26.0471,26.067,25.9883,26.067,1973.5431483101,0
+BSMS.US,D,20211202,000000,26.0371,26.0371,26.0122,26.0122,5008.1417939569,0
+BSMS.US,D,20211203,000000,26.0162,26.067,26.0162,26.0471,4117.7385525779,0
+BSMS.US,D,20211206,000000,26.0221,26.0271,26.0221,26.0271,372.42345270755,0
+BSMS.US,D,20211207,000000,26.0271,26.0271,26.0022,26.0022,862.29581098596,0
+BSMS.US,D,20211208,000000,25.9972,26.0271,25.9774,25.9972,1580.0391228078,0
+BSMS.US,D,20211209,000000,25.9674,26.0271,25.9574,25.9972,4130.7884309747,0
+BSMS.US,D,20211210,000000,25.9972,26.0421,25.9972,26.0421,440.68435509061,0
+BSMS.US,D,20211213,000000,26.067,26.067,26.0371,26.067,2446.3502809928,0
+BSMS.US,D,20211215,000000,26.0471,26.067,26.0321,26.0321,3447.1755703443,0
+BSMS.US,D,20211216,000000,26.0769,26.0849,26.0521,26.0571,957.66030696228,0
+BSMS.US,D,20211217,000000,26.0958,26.0958,26.067,26.067,507.94142067391,0
+BSMS.US,D,20211220,000000,26.066,26.0769,26.0321,26.0321,2982.3991320597,0
+BSMS.US,D,20211221,000000,26.0261,26.0261,25.9922,25.9922,3171.1204504128,0
+BSMS.US,D,20211222,000000,26.0571,26.067,26.0321,26.0321,2072.9229914855,0
+BSMS.US,D,20211227,000000,25.9873,26.0291,25.9873,26.0221,1787.8333403562,0
+BSMS.US,D,20211229,000000,26.063,26.063,26.0172,26.0172,590.25603825348,0
+BSMS.US,D,20211230,000000,26.0221,26.0571,26.0221,26.0321,785.00037740515,0
+BSMS.US,D,20211231,000000,26.0541,26.0571,26.0271,26.0271,4951.9269331707,0
+BSMS.US,D,20220103,000000,26.0371,26.0371,25.9873,26.0072,7803.8272812629,0
+BSMS.US,D,20220104,000000,26.0162,26.0172,25.9873,25.9873,2761.5550361145,0
+BSMS.US,D,20220105,000000,25.9972,25.9972,25.9674,25.9674,2527.6610617726,0
+BSMS.US,D,20220106,000000,25.9474,25.9474,25.9275,25.9275,538.05652466644,0
+BSMS.US,D,20220110,000000,25.8777,25.8777,25.8279,25.8279,8918.0861289863,0
+BSMS.US,D,20220111,000000,25.7731,25.797,25.7681,25.7681,2048.8309082914,0
+BSMS.US,D,20220112,000000,25.798,25.798,25.7571,25.7731,699.67424942633,0
+BSMS.US,D,20220114,000000,25.798,25.798,25.7481,25.7481,439.68051829086,0
+BSMS.US,D,20220118,000000,25.7184,25.7283,25.6984,25.6984,6212.7459536579,0
+BSMS.US,D,20220119,000000,25.6486,25.7184,25.6486,25.6884,1644.2846779918,0
+BSMS.US,D,20220120,000000,25.6287,25.6636,25.6287,25.6636,1005.8444733504,0
+BSMS.US,D,20220124,000000,25.6187,25.6207,25.53,25.564,8065.8286859979,0
+BSMS.US,D,20220125,000000,25.52,25.5819,25.52,25.54,2509.591999377,0
+BSMS.US,D,20220126,000000,25.4603,25.4603,25.4106,25.4106,4581.5111540627,0
+BSMS.US,D,20220127,000000,25.3806,25.4156,25.3696,25.3906,5567.278891418,0
+BSMS.US,D,20220128,000000,25.3408,25.3468,25.2909,25.3009,3417.0604663517,0
+BSMS.US,D,20220131,000000,25.3109,25.3109,25.2412,25.2512,602.30207985049,0
+BSMS.US,D,20220201,000000,25.2412,25.3009,25.2412,25.3009,679.5975134313,0
+BSMS.US,D,20220202,000000,25.4106,25.4106,25.3706,25.3806,12626.259267266,0
+BSMS.US,D,20220203,000000,25.3806,25.4304,25.3806,25.4304,2242.5714106434,0
+BSMS.US,D,20220204,000000,25.3906,25.4006,25.3546,25.3606,5433.7685970512,0
+BSMS.US,D,20220207,000000,25.3606,25.3606,25.3309,25.3606,32287.406827185,0
+BSMS.US,D,20220208,000000,25.3646,25.3706,25.2959,25.2959,2969.3492536629,0
+BSMS.US,D,20220209,000000,25.2412,25.3109,25.2412,25.2859,4448.0008596959,0
+BSMS.US,D,20220210,000000,25.2122,25.2122,25.1615,25.1665,9131.9033673332,0
+BSMS.US,D,20220211,000000,25.1226,25.1565,25.1117,25.1117,1853.08273234,0
+BSMS.US,D,20220214,000000,25.0917,25.1017,25.031,25.031,10196.974211869,0
+BSMS.US,D,20220215,000000,24.9722,24.9831,24.9423,24.9722,8040.7327660041,0
+BSMS.US,D,20220216,000000,24.9821,24.9921,24.9423,24.9921,25209.353552142,0
+BSMS.US,D,20220217,000000,24.9921,25.0519,24.9722,25.022,23946.526858055,0
+BSMS.US,D,20220218,000000,25.0419,25.0917,25.032,25.0618,27997.008345051,0
+BSMS.US,D,20220222,000000,25.0021,25.0419,25.0021,25.0419,1833.005996345,0
+BSMS.US,D,20220223,000000,24.9921,25.0528,24.9921,25.0528,1272.865062084,0
+BSMS.US,D,20220224,000000,25.1246,25.1315,25.0997,25.1166,3113.901752827,0
+BSMS.US,D,20220225,000000,25.0618,25.0618,25.0081,25.0081,2563.7991865636,0
+BSMS.US,D,20220228,000000,25.1117,25.1117,25.0768,25.0868,1130.3202365195,0
+BSMS.US,D,20220301,000000,25.0818,25.1465,25.0818,25.1465,1848.0635483412,0
+BSMS.US,D,20220302,000000,25.0967,25.0967,25.0618,25.0967,3646.9390934947,0
+BSMS.US,D,20220304,000000,25.013,25.0469,25.012,25.0419,1194.5657917035,0
+BSMS.US,D,20220307,000000,25.032,25.032,24.9772,24.9772,4098.6656533826,0
+BSMS.US,D,20220308,000000,24.8626,24.8626,24.8278,24.8546,18017.866718727,0
+BSMS.US,D,20220309,000000,24.8238,24.8576,24.8228,24.8476,4122.7577365766,0
+BSMS.US,D,20220310,000000,24.8228,24.8228,24.7779,24.7779,586.24069105447,0
+BSMS.US,D,20220311,000000,24.7441,24.7441,24.6942,24.6942,7446.4613805516,0
+BSMS.US,D,20220314,000000,24.5548,24.5548,24.4851,24.5348,18458.551073817,0
+BSMS.US,D,20220315,000000,24.4452,24.505,24.3954,24.4452,88026.44897015,0
+BSMS.US,D,20220316,000000,24.4651,24.495,24.3805,24.4552,2956.2993752662,0
+BSMS.US,D,20220317,000000,24.5508,24.5508,24.5328,24.5328,1203.6003229012,0
+BSMS.US,D,20220318,000000,24.5398,24.5448,24.5348,24.5348,8470.3749162974,0
+BSMS.US,D,20220321,000000,24.4452,24.4552,24.3555,24.3954,6529.9583823791,0
+BSMS.US,D,20220322,000000,24.3466,24.3765,24.3058,24.3506,5709.8237169827,0
+BSMS.US,D,20220323,000000,24.3058,24.3257,24.2858,24.3058,6324.1718384302,0
+BSMS.US,D,20220324,000000,24.2261,24.2539,24.2261,24.2539,2595.9219641557,0
+BSMS.US,D,20220325,000000,24.1514,24.1514,24.1015,24.1254,8837.7791850062,0
+BSMS.US,D,20220328,000000,24.0866,24.1065,24.0866,24.1065,1409.3868668501,0
+BSMS.US,D,20220329,000000,24.0767,24.0896,24.0168,24.0567,3829.6373910494,0
+BSMS.US,D,20220330,000000,24.0965,24.1015,24.0965,24.1015,510.95293107317,0
+BSMS.US,D,20220331,000000,24.1065,24.1344,24.1065,24.1104,2903.0960248794,0
+BSMS.US,D,20220401,000000,24.0717,24.1663,24.0717,24.1264,12993.663535975,0
+BSMS.US,D,20220404,000000,24.1224,24.1264,24.0876,24.1264,8050.7711340016,0
+BSMS.US,D,20220405,000000,24.0178,24.1164,24.0168,24.0417,7036.8959662532,0
+BSMS.US,D,20220406,000000,23.957,23.978,23.957,23.978,2891.0499832824,0
+BSMS.US,D,20220407,000000,23.8783,23.9381,23.8486,23.8883,12429.507254515,0
+BSMS.US,D,20220408,000000,23.8683,23.8683,23.7689,23.8186,10362.607283827,0
+BSMS.US,D,20220411,000000,23.8286,23.8286,23.7539,23.7539,1374.2525788589,0
+BSMS.US,D,20220412,000000,23.7599,23.7639,23.6692,23.7339,8722.3379530349,0
+BSMS.US,D,20220413,000000,23.7389,23.7389,23.6592,23.704,8548.674186678,0
+BSMS.US,D,20220414,000000,23.6194,23.6303,23.5895,23.5895,1961.4971067131,0
+BSMS.US,D,20220418,000000,23.6392,23.6392,23.5596,23.5596,16533.192091896,0
+BSMS.US,D,20220419,000000,23.4351,23.4351,23.3704,23.3803,4463.0584116921,0
+BSMS.US,D,20220420,000000,23.4002,23.4351,23.4002,23.4351,1415.4098876487,0
+BSMS.US,D,20220421,000000,23.3912,23.4052,23.3404,23.4052,9677.9905863977,0
+BSMS.US,D,20220422,000000,23.3704,23.3803,23.3704,23.3803,700.67808622607,0
+BSMS.US,D,20220425,000000,23.3804,23.3804,23.3504,23.3504,388.48484150356,0
+BSMS.US,D,20220426,000000,23.3604,23.3604,23.3604,23.3604,305.16638712425,0
+BSMS.US,D,20220427,000000,23.3215,23.3215,23.3105,23.3105,396.51553590157,0
+BSMS.US,D,20220428,000000,23.2867,23.2906,23.2217,23.2667,8543.6550026793,0
+BSMS.US,D,20220429,000000,23.3305,23.3305,23.2308,23.3006,8126.0588939829,0
+BSMS.US,D,20220502,000000,23.1711,23.2707,23.1711,23.196,15378.779772183,0
+BSMS.US,D,20220503,000000,23.206,23.2608,23.1911,23.2159,5129.6060467267,0
+BSMS.US,D,20220504,000000,23.1611,23.2648,23.1611,23.227,2765.5703833135,0
+BSMS.US,D,20220505,000000,23.0804,23.154,23.0217,23.1312,28647.494591289,0
+BSMS.US,D,20220506,000000,23.0515,23.0515,23.0117,23.0117,1484.6746268314,0
+BSMS.US,D,20220509,000000,23.0367,23.0367,22.9625,23.0067,7872.088183646,0
+BSMS.US,D,20220510,000000,23.0067,23.0814,22.922,22.937,25929.104537564,0
+BSMS.US,D,20220511,000000,22.9071,22.917,22.9071,22.917,164.62923515913,0
+BSMS.US,D,20220512,000000,22.9557,22.9557,22.917,22.917,326.24695991902,0
+BSMS.US,D,20220513,000000,22.8723,22.8723,22.7527,22.7527,2359.0164794145,0
+BSMS.US,D,20220516,000000,22.8523,22.9121,22.8224,22.8423,4896.7159091845,0
+BSMS.US,D,20220517,000000,22.7544,22.7926,22.7544,22.7676,3943.0709494212,0
+BSMS.US,D,20220518,000000,22.7726,22.7726,22.7129,22.7129,870.32650538397,0
+BSMS.US,D,20220519,000000,22.8623,22.8723,22.7825,22.7876,12987.640515175,0
+BSMS.US,D,20220520,000000,22.8723,22.942,22.8723,22.9216,8866.890452199,0
+BSMS.US,D,20220523,000000,22.952,22.9818,22.952,22.952,1714.5532539744,0
+BSMS.US,D,20220524,000000,23.177,23.177,23.1611,23.1611,217.83258554592,0
+BSMS.US,D,20220525,000000,23.3902,23.4201,23.3853,23.3853,2268.6711674368,0
+BSMS.US,D,20220526,000000,23.5582,23.5582,23.5298,23.5298,498.90688947616,0
+BSMS.US,D,20220527,000000,23.5695,23.6293,23.5695,23.6293,2897.0730040808,0
+BSMS.US,D,20220531,000000,23.6243,23.6492,23.6051,23.6051,3894.8867830331,0
+BSMS.US,D,20220601,000000,23.6095,23.6095,23.6095,23.6095,67.257065583304,0
+BSMS.US,D,20220602,000000,23.6892,23.6892,23.6742,23.6742,2367.0471738125,0
+BSMS.US,D,20220603,000000,23.6592,23.6892,23.6464,23.6592,2575.8452281606,0
+BSMS.US,D,20220606,000000,23.6294,23.6392,23.6293,23.6343,1260.819020487,0
+BSMS.US,D,20220607,000000,23.6442,23.6442,23.6392,23.6442,306.170223924,0
+BSMS.US,D,20220608,000000,23.5894,23.6086,23.5298,23.5645,15759.233919288,0
+BSMS.US,D,20220609,000000,23.4799,23.4849,23.4799,23.4849,1562.9738972121,0
+BSMS.US,D,20220610,000000,23.3404,23.3654,23.3404,23.3404,1539.8856508178,0
+BSMS.US,D,20220613,000000,22.8822,22.8961,22.8225,22.8961,817.12315499716,0
+BSMS.US,D,20220614,000000,22.9053,22.9053,22.8224,22.8573,9746.2514887807,0
+BSMS.US,D,20220615,000000,22.927,22.927,22.8832,22.9121,1486.6823004309,0
+BSMS.US,D,20220616,000000,22.8573,22.9718,22.8573,22.932,626.39416304451,0
+BSMS.US,D,20220617,000000,22.922,22.922,22.922,22.922,5.0191839987541,0
+BSMS.US,D,20220621,000000,22.9399,22.9399,22.8702,22.8702,4248.0808932779,0
+BSMS.US,D,20220622,000000,23.0098,23.0098,22.9693,22.9693,1751.5688743348,0
+BSMS.US,D,20220623,000000,23.0398,23.0398,23.0398,23.0398,53.138609238548,0
+BSMS.US,D,20220624,000000,23.0323,23.0597,23.0323,23.0348,829.16282717509,0
+BSMS.US,D,20220627,000000,23.0697,23.0697,23.03,23.03,5151.4372503332,0
+BSMS.US,D,20220628,000000,22.9849,22.9948,22.9849,22.9948,740.93268353372,0
+BSMS.US,D,20220629,000000,23.1494,23.1494,23.0946,23.0946,6520.007092043,0
+BSMS.US,D,20220630,000000,23.2491,23.2691,23.1794,23.2009,5607.6271975698,0
+BSMS.US,D,20220701,000000,23.309,23.339,23.309,23.339,2207.7588215714,0
+BSMS.US,D,20220705,000000,23.379,23.3938,23.379,23.3938,1135.9630993826,0
+BSMS.US,D,20220706,000000,23.4444,23.4487,23.4038,23.4038,2978.7699631647,0
+BSMS.US,D,20220707,000000,23.3988,23.4088,23.3988,23.4088,1513.9490556643,0
+BSMS.US,D,20220708,000000,23.3988,23.3988,23.3988,23.3988,1.0026152686519,0
+BSMS.US,D,20220711,000000,23.5185,23.5284,23.4886,23.4886,984.56819381612,0
+BSMS.US,D,20220712,000000,23.5484,23.5683,23.5484,23.5683,2020.2697663335,0
+BSMS.US,D,20220713,000000,23.5389,23.5783,23.5385,23.5385,3304.6199254765,0
+BSMS.US,D,20220714,000000,23.5782,23.5782,23.5534,23.5534,675.76269107135,0
+BSMS.US,D,20220715,000000,23.6227,23.6227,23.5833,23.5833,5729.9462603454,0
+BSMS.US,D,20220718,000000,23.6083,23.6083,23.5534,23.5534,1332.7877769723,0
+BSMS.US,D,20220719,000000,23.5374,23.5374,23.4885,23.5284,1245.6709200252,0
+BSMS.US,D,20220720,000000,23.5484,23.5883,23.5384,23.5534,1323.7756883226,0
+BSMS.US,D,20220721,000000,23.6283,23.6283,23.6133,23.6133,329.4419073057,0
+BSMS.US,D,20220722,000000,23.808,23.808,23.7082,23.7082,3717.9872395929,0
+BSMS.US,D,20220725,000000,23.6682,23.6682,23.6278,23.6482,839.1255876054,0
+BSMS.US,D,20220726,000000,23.6882,23.6882,23.6832,23.6832,115.1544660795,0
+BSMS.US,D,20220727,000000,23.7325,23.808,23.7082,23.7531,9829.1846872728,0
+BSMS.US,D,20220728,000000,23.7681,23.8879,23.7681,23.848,2964.9771657513,0
+BSMS.US,D,20220729,000000,23.8759,23.8759,23.8679,23.8679,678.9106782774,0
+BSMS.US,D,20220801,000000,23.967,23.967,23.9329,23.9329,2016.7051711662,0
+BSMS.US,D,20220802,000000,23.9977,23.9977,23.8679,23.8679,4813.4566821231,0
+BSMS.US,D,20220803,000000,23.9378,23.9578,23.8889,23.9329,1412.8952316363,0
+BSMS.US,D,20220804,000000,24.0577,24.0577,23.9628,23.9628,5879.8871723376,0
+BSMS.US,D,20220805,000000,23.848,23.848,23.818,23.818,1948.6138347018,0
+BSMS.US,D,20220808,000000,23.8979,23.9079,23.8829,23.8829,3789.0826056072,0
+BSMS.US,D,20220809,000000,23.848,23.848,23.848,23.848,26.0349227658,0
+BSMS.US,D,20220810,000000,23.9179,23.9179,23.843,23.843,3074.123572731,0
+BSMS.US,D,20220811,000000,23.9079,23.9079,23.7781,23.7781,1335.7918065222,0
+BSMS.US,D,20220812,000000,23.8581,23.8679,23.828,23.8679,1672.243116111,0
+BSMS.US,D,20220815,000000,23.8729,23.8779,23.848,23.8629,2583.465412914,0
+BSMS.US,D,20220816,000000,23.828,23.838,23.828,23.828,2995.0174612503,0
+BSMS.US,D,20220817,000000,23.6682,23.6832,23.6582,23.6832,2710.6359971931,0
+BSMS.US,D,20220818,000000,23.6881,23.6881,23.6682,23.6682,1803.4190731233,0
+BSMS.US,D,20220819,000000,23.5883,23.5883,23.5484,23.5484,276.3707185908,0
+BSMS.US,D,20220822,000000,23.5064,23.5064,23.4835,23.4835,1001.3431833,0
+BSMS.US,D,20220823,000000,23.5184,23.5184,23.4485,23.4535,841.128273972,0
+BSMS.US,D,20220824,000000,23.4185,23.4585,23.3786,23.4235,30886.430488888,0
+BSMS.US,D,20220825,000000,23.4086,23.4385,23.4036,23.4036,9675.9791802279,0
+BSMS.US,D,20220826,000000,23.4086,23.4385,23.3736,23.383,5975.0147747511,0
+BSMS.US,D,20220829,000000,23.3586,23.4685,23.3032,23.3037,8837.8549358058,0
+BSMS.US,D,20220830,000000,23.2986,23.2986,23.1689,23.2488,3532.7387506824,0
+BSMS.US,D,20220831,000000,23.2787,23.2887,23.2338,23.2338,7015.4103421998,0
+BSMS.US,D,20220901,000000,23.1589,23.1589,23.1,23.1589,9505.7508390669,0
+BSMS.US,D,20220902,000000,23.2288,23.2289,23.1689,23.2238,2272.0476829077,0
+BSMS.US,D,20220906,000000,23.1477,23.1477,23.089,23.104,7964.6836799682,0
+BSMS.US,D,20220907,000000,23.1189,23.1689,23.0991,23.1239,7055.4640695318,0
+BSMS.US,D,20220908,000000,23.109,23.109,23.089,23.089,200.26863666,0
+BSMS.US,D,20220909,000000,23.089,23.104,23.089,23.104,946.2693082185,0
+BSMS.US,D,20220912,000000,23.1389,23.1439,23.069,23.114,15460.738750152,0
+BSMS.US,D,20220913,000000,23.0677,23.098,23.059,23.059,7026.4251172161,0
+BSMS.US,D,20220914,000000,23.0091,23.0191,22.9891,22.9891,1952.619207435,0
+BSMS.US,D,20220915,000000,22.9492,22.9991,22.9492,22.9891,2483.331094584,0
+BSMS.US,D,20220916,000000,22.9696,23.049,22.9592,22.9592,10455.024176835,0
+BSMS.US,D,20220919,000000,22.8493,22.9392,22.8493,22.8893,5867.871054138,0
+BSMS.US,D,20220920,000000,22.8193,22.8493,22.7445,22.7445,17199.070516361,0
+BSMS.US,D,20220921,000000,22.7794,22.7794,22.7245,22.7695,10110.56212178,0
+BSMS.US,D,20220922,000000,22.6496,22.6696,22.6496,22.6596,2850.8240428551,0
+BSMS.US,D,20220923,000000,22.6096,22.6096,22.6096,22.6096,2781.7313632074,0
+BSMS.US,D,20220926,000000,22.5148,22.5587,22.3999,22.3999,6451.6541300019,0
+BSMS.US,D,20220927,000000,22.33,22.35,22.31,22.32,8958.0161178018,0
+BSMS.US,D,20220928,000000,22.2701,22.3799,22.2701,22.35,5961.9973133682,0
+BSMS.US,D,20220929,000000,22.32,22.36,22.315,22.36,6210.3304228266,0
+BSMS.US,D,20220930,000000,22.335,22.34,22.2801,22.2801,2307.0946943232,0
+BSMS.US,D,20221003,000000,22.37,22.4499,22.37,22.4049,6140.2363999956,0
+BSMS.US,D,20221004,000000,22.5986,22.5996,22.5597,22.5597,2487.3364673172,0
+BSMS.US,D,20221005,000000,22.5367,22.5367,22.5347,22.5347,313.4204163729,0
+BSMS.US,D,20221006,000000,22.5397,22.5797,22.5199,22.5447,6152.2525181952,0
+BSMS.US,D,20221007,000000,22.5647,22.5797,22.4998,22.5397,10441.005372269,0
+BSMS.US,D,20221010,000000,22.5247,22.5397,22.5247,22.5397,1587.1289455305,0
+BSMS.US,D,20221011,000000,22.5596,22.5707,22.5596,22.5647,743.9979851919,0
+BSMS.US,D,20221012,000000,22.6096,22.6096,22.6046,22.6046,2604.4936197633,0
+BSMS.US,D,20221013,000000,22.4998,22.5297,22.4997,22.5198,22490.167896918,0
+BSMS.US,D,20221014,000000,22.5098,22.5188,22.4788,22.4998,10113.56615133,0
+BSMS.US,D,20221017,000000,22.5897,22.5897,22.5247,22.5247,14776.821355958,0
+BSMS.US,D,20221018,000000,22.5597,22.5797,22.5577,22.5597,46127.875081898,0
+BSMS.US,D,20221019,000000,22.4498,22.6296,22.4498,22.5198,308753.15579554,0
+BSMS.US,D,20221020,000000,22.5397,22.5397,22.4498,22.4598,17710.756883027,0
+BSMS.US,D,20221021,000000,22.4149,22.4149,22.335,22.335,10107.55809223,0
+BSMS.US,D,20221024,000000,22.34,22.36,22.2,22.245,13178,0
+BSMS.US,D,20221025,000000,22.31,22.34,22.23,22.23,38315,0
+BSMS.US,D,20221026,000000,22.28,22.31,22.21,22.29,53063,0
+BSMS.US,D,20221027,000000,22.24,22.26,22.21,22.21,29030,0
+BSMS.US,D,20221028,000000,22.195,22.27,22.19,22.25,31088,0
+BSMS.US,D,20221031,000000,22.2432,22.29,22.16,22.2004,20614,0
+BSMS.US,D,20221101,000000,22.24,22.3,22.24,22.28,25962,0
+BSMS.US,D,20221102,000000,22.3,22.4,22.29,22.34,24494,0
+BSMS.US,D,20221103,000000,22.22,22.34,22.22,22.29,31164,0
+BSMS.US,D,20221104,000000,22.3,22.34,22.27,22.3,29916,0
+BSMS.US,D,20221107,000000,22.3,22.41,22.285,22.285,59572,0
+BSMS.US,D,20221108,000000,22.34,22.38,22.34,22.35,18799,0
+BSMS.US,D,20221109,000000,22.36,22.36,22.34,22.355,4949,0
+BSMS.US,D,20221110,000000,22.62,22.7,22.62,22.6434,17278,0
+BSMS.US,D,20221111,000000,22.65,22.72,22.63,22.665,11348,0
+BSMS.US,D,20221114,000000,22.682,22.7,22.68,22.685,21823,0
+BSMS.US,D,20221115,000000,22.72,22.81,22.7041,22.72,15117,0
+BSMS.US,D,20221116,000000,22.78,22.899,22.78,22.88,19228,0
+BSMS.US,D,20221117,000000,22.939,22.97,22.91,22.92,18622,0
+BSMS.US,D,20221118,000000,22.97,22.98,22.9245,22.94,21271,0
+BSMS.US,D,20221121,000000,22.9399,22.94,22.915,22.915,8308,0
+BSMS.US,D,20221122,000000,22.92,22.98,22.92,22.97,393426,0
+BSMS.US,D,20221123,000000,23.06,23.1,23.04,23.1,4643,0
+BSMS.US,D,20221125,000000,23.08,23.09,23.06,23.07,2033,0
+BSMS.US,D,20221128,000000,23.09,23.13,23.0701,23.085,19482,0
+BSMS.US,D,20221129,000000,23.11,23.25,23.095,23.22,37640,0
+BSMS.US,D,20221130,000000,23.17,23.29,23.11,23.25,47923,0
+BSMS.US,D,20221201,000000,23.26,23.6,23.26,23.29,170575,0
+BSMS.US,D,20221202,000000,23.31,23.31,23.24,23.285,30612,0
+BSMS.US,D,20221205,000000,23.29,23.32,23.24,23.2803,37022,0
+BSMS.US,D,20221206,000000,23.39,23.39,23.29,23.3424,77297,0
+BSMS.US,D,20221207,000000,23.38,23.4,23.365,23.39,26248,0
+BSMS.US,D,20221208,000000,23.385,23.41,23.34,23.3631,18710,0
+BSMS.US,D,20221209,000000,23.3799,23.39,23.3681,23.37,29121,0
+BSMS.US,D,20221212,000000,23.389,23.4,23.3557,23.3557,37863,0
+BSMS.US,D,20221213,000000,23.44,23.48,23.4099,23.425,59016,0
+BSMS.US,D,20221214,000000,23.43,23.46,23.37,23.4252,32213,0
+BSMS.US,D,20221215,000000,23.49,23.49,23.4035,23.4495,49529,0
+BSMS.US,D,20221216,000000,23.395,23.45,23.38,23.4257,29361,0
+BSMS.US,D,20221219,000000,23.33,23.379,23.3287,23.3503,25147,0
+BSMS.US,D,20221220,000000,23.31,23.34,23.27,23.305,14071,0
+BSMS.US,D,20221221,000000,23.21,23.29,23.21,23.26,25801,0
+BSMS.US,D,20221222,000000,23.3,23.3,23.25,23.29,24622,0
+BSMS.US,D,20221223,000000,23.27,23.28,23.24,23.265,15347,0
+BSMS.US,D,20221227,000000,23.24,23.27,23.215,23.2259,10125,0
+BSMS.US,D,20221228,000000,23.2101,23.28,23.2101,23.235,20902,0
+BSMS.US,D,20221229,000000,23.22,23.24,23.2175,23.225,25364,0
+BSMS.US,D,20221230,000000,23.229,23.24,23.22,23.23,16053,0
+BSMS.US,D,20230103,000000,23.2996,23.2996,23.27,23.275,19058,0
+BSMS.US,D,20230104,000000,23.345,23.37,23.345,23.365,25284,0
+BSMS.US,D,20230105,000000,23.37,23.4,23.3449,23.3654,64313,0
+BSMS.US,D,20230106,000000,23.37,23.46,23.35,23.4515,49028,0
+BSMS.US,D,20230109,000000,23.5,23.53,23.48,23.5106,7753,0
+BSMS.US,D,20230110,000000,23.58,23.58,23.49,23.5209,11123,0
+BSMS.US,D,20230111,000000,23.59,23.61,23.55,23.61,17010,0
+BSMS.US,D,20230112,000000,23.69,23.69,23.68,23.68,1284,0
+BSMS.US,D,20230113,000000,23.73,23.73,23.665,23.72,82246,0
+BSMS.US,D,20230117,000000,23.7185,23.74,23.694,23.735,24285,0
+BSMS.US,D,20230118,000000,23.829,23.829,23.795,23.805,73456,0
+BSMS.US,D,20230119,000000,23.83,23.88,23.815,23.84,22555,0
+BSMS.US,D,20230120,000000,23.8,23.83,23.795,23.81,5927,0
+BSMS.US,D,20230123,000000,23.75,23.79,23.735,23.7452,18767,0
+BSMS.US,D,20230124,000000,23.76,23.81,23.74,23.7797,21131,0
+BSMS.US,D,20230125,000000,23.79,23.81,23.7751,23.7751,4089,0
+BSMS.US,D,20230126,000000,23.7702,23.83,23.7702,23.7858,21644,0
+BSMS.US,D,20230127,000000,23.8,23.81,23.748,23.78,33035,0
+BSMS.US,D,20230130,000000,23.79,23.79,23.755,23.78,4619,0
+BSMS.US,D,20230131,000000,23.78,23.81,23.7799,23.795,15979,0
+BSMS.US,D,20230201,000000,23.81,23.91,23.8,23.895,32798,0
+BSMS.US,D,20230202,000000,23.95,23.95,23.85,23.9246,50775,0
+BSMS.US,D,20230203,000000,23.86,23.86,23.805,23.805,59653,0
+BSMS.US,D,20230206,000000,23.78,23.81,23.72,23.7249,22037,0
+BSMS.US,D,20230207,000000,23.69,23.76,23.69,23.7204,22078,0
+BSMS.US,D,20230208,000000,23.69,23.75,23.68,23.7354,19289,0
+BSMS.US,D,20230209,000000,23.7,23.74,23.68,23.7097,8890,0
+BSMS.US,D,20230210,000000,23.7,23.71,23.6641,23.6809,10176,0
+BSMS.US,D,20230213,000000,23.69,23.72,23.65,23.72,12827,0
+BSMS.US,D,20230214,000000,23.625,23.68,23.625,23.64,8781,0
+BSMS.US,D,20230215,000000,23.6394,23.6399,23.56,23.56,7916,0
+BSMS.US,D,20230216,000000,23.49,23.49,23.4468,23.4468,10408,0
+BSMS.US,D,20230217,000000,23.4,23.42,23.35,23.36,9147,0
+BSMS.US,D,20230221,000000,23.24,23.27,23.2199,23.23,5988,0
+BSMS.US,D,20230222,000000,23.2373,23.26,23.23,23.235,4380,0
+BSMS.US,D,20230223,000000,23.26,23.27,23.235,23.26,7093,0
+BSMS.US,D,20230224,000000,23.1925,23.21,23.1899,23.1941,11672,0
+BSMS.US,D,20230227,000000,23.21,23.2384,23.19,23.23,11272,0
+BSMS.US,D,20230228,000000,23.259,23.259,23.22,23.235,14017,0
+BSMS.US,D,20230301,000000,23.21,23.21,23.19,23.195,8258,0
+BSMS.US,D,20230302,000000,23.15,23.19,23.12,23.185,15796,0
+BSMS.US,D,20230303,000000,23.2,23.2,23.18,23.195,21453,0
+BSMS.US,D,20230306,000000,23.214,23.22,23.12,23.2001,21027,0
+BSMS.US,D,20230307,000000,23.22,23.24,23.1699,23.205,26207,0
+BSMS.US,D,20230308,000000,23.2,23.205,23.2,23.205,1344,0
+BSMS.US,D,20230309,000000,23.26,23.27,23.2401,23.27,4185,0
+BSMS.US,D,20230310,000000,23.35,23.4,23.3453,23.36,6443,0
+BSMS.US,D,20230313,000000,23.519,23.52,23.43,23.43,8792,0
+BSMS.US,D,20230314,000000,23.35,23.43,23.35,23.395,8799,0
+BSMS.US,D,20230315,000000,23.38,23.58,23.38,23.51,14493,0
+BSMS.US,D,20230316,000000,23.52,23.545,23.4665,23.5,11982,0
+BSMS.US,D,20230317,000000,23.57,23.61,23.567,23.5992,17782,0
+BSMS.US,D,20230320,000000,23.45,23.4851,23.41,23.445,7672,0
+BSMS.US,D,20230321,000000,23.51,23.51,23.425,23.4452,12684,0
+BSMS.US,D,20230322,000000,23.47,23.575,23.45,23.565,16362,0
+BSMS.US,D,20230323,000000,23.56,23.57,23.49,23.54,24869,0
+BSMS.US,D,20230324,000000,23.6087,23.61,23.56,23.5852,16083,0
+BSMS.US,D,20230327,000000,23.579,23.59,23.5461,23.555,12017,0
+BSMS.US,D,20230328,000000,23.589,23.6,23.56,23.58,9524,0
+BSMS.US,D,20230329,000000,23.5883,23.5883,23.56,23.58,2117,0
+BSMS.US,D,20230330,000000,23.61,23.65,23.61,23.6204,4396,0
+BSMS.US,D,20230331,000000,23.66,23.67,23.61,23.66,7602,0
+BSMS.US,D,20230403,000000,23.685,23.71,23.645,23.69,15001,0
+BSMS.US,D,20230404,000000,23.72,23.74,23.7079,23.7297,15642,0
+BSMS.US,D,20230405,000000,23.8,23.83,23.795,23.795,44302,0
+BSMS.US,D,20230406,000000,23.85,23.85,23.8,23.8326,4215,0
+BSMS.US,D,20230410,000000,23.84,23.84,23.77,23.82,216663,0
+BSMS.US,D,20230411,000000,23.8,23.87,23.8,23.8645,11927,0
+BSMS.US,D,20230412,000000,23.82,23.91,23.82,23.89,27883,0
+BSMS.US,D,20230413,000000,23.88,23.9,23.82,23.835,212808,0
+BSMS.US,D,20230414,000000,23.81,23.83,23.79,23.8143,13987,0
+BSMS.US,D,20230417,000000,23.78,23.79,23.76,23.7649,5065,0
+BSMS.US,D,20230418,000000,23.64,23.68,23.62,23.62,5537,0
+BSMS.US,D,20230419,000000,23.52,23.5676,23.52,23.545,8722,0
+BSMS.US,D,20230420,000000,23.579,23.579,23.54,23.5434,20797,0
+BSMS.US,D,20230421,000000,23.61,23.61,23.5046,23.515,10584,0
+BSMS.US,D,20230424,000000,23.53,23.53,23.4963,23.52,4972,0
+BSMS.US,D,20230425,000000,23.56,23.56,23.5,23.54,28365,0
+BSMS.US,D,20230426,000000,23.55,23.55,23.5,23.5306,6194,0
+BSMS.US,D,20230427,000000,23.4901,23.5199,23.46,23.48,4167,0
+BSMS.US,D,20230428,000000,23.54,23.54,23.46,23.515,7534,0
+BSMS.US,D,20230501,000000,23.525,23.54,23.49,23.49,9048,0
+BSMS.US,D,20230502,000000,23.52,23.53,23.48,23.53,69695,0
+BSMS.US,D,20230503,000000,23.5579,23.58,23.54,23.555,12219,0
+BSMS.US,D,20230504,000000,23.59,23.6099,23.56,23.575,31884,0
+BSMS.US,D,20230505,000000,23.58,23.6,23.56,23.6,6862,0
+BSMS.US,D,20230508,000000,23.555,23.58,23.555,23.56,1448,0
+BSMS.US,D,20230509,000000,23.5899,23.5899,23.57,23.57,1888,0
+BSMS.US,D,20230510,000000,23.65,23.65,23.605,23.6089,11552,0
+BSMS.US,D,20230511,000000,23.609,23.62,23.595,23.595,8972,0
+BSMS.US,D,20230512,000000,23.565,23.6,23.55,23.55,5840,0
+BSMS.US,D,20230515,000000,23.54,23.6,23.53,23.55,13271,0
+BSMS.US,D,20230516,000000,23.505,23.52,23.505,23.515,1490,0
+BSMS.US,D,20230517,000000,23.4973,23.4973,23.46,23.49,3603,0
+BSMS.US,D,20230518,000000,23.42,23.45,23.34,23.36,9127,0
+BSMS.US,D,20230519,000000,23.32,23.32,23.2577,23.27,11650,0
+BSMS.US,D,20230522,000000,23.2086,23.21,23.19,23.195,3833,0
+BSMS.US,D,20230523,000000,23.18,23.195,23.13,23.145,14783,0
+BSMS.US,D,20230524,000000,23.16,23.16,23.08,23.08,1199,0
+BSMS.US,D,20230525,000000,23.06,23.12,23.06,23.09,3505,0
+BSMS.US,D,20230526,000000,23.159,23.159,23.07,23.14,9286,0
+BSMS.US,D,20230530,000000,23.155,23.22,23.155,23.21,15411,0
+BSMS.US,D,20230531,000000,23.25,23.26,23.2,23.2578,52916,0
+BSMS.US,D,20230601,000000,23.32,23.32,23.28,23.295,6219,0
+BSMS.US,D,20230602,000000,23.27,23.2701,23.2314,23.26,6629,0
+BSMS.US,D,20230605,000000,23.2001,23.3,23.2001,23.29,6976,0
+BSMS.US,D,20230606,000000,23.348,23.35,23.3102,23.32,10140,0
+BSMS.US,D,20230607,000000,23.31,23.31,23.21,23.285,18024,0
+BSMS.US,D,20230608,000000,23.33,23.37,23.3101,23.3544,46244,0
+BSMS.US,D,20230609,000000,23.3003,23.33,23.28,23.3,23055,0
+BSMS.US,D,20230612,000000,23.29,23.33,23.29,23.32,1889,0
+BSMS.US,D,20230613,000000,23.305,23.35,23.299,23.3,7617,0
+BSMS.US,D,20230614,000000,23.31,23.36,23.2301,23.36,15558,0
+BSMS.US,D,20230615,000000,23.42,23.43,23.34,23.41,44725,0
+BSMS.US,D,20230616,000000,23.39,23.39,23.36,23.39,2012,0
+BSMS.US,D,20230620,000000,23.34,23.35,23.32,23.35,11656,0
+BSMS.US,D,20230621,000000,23.39,23.42,23.31,23.39,29607,0
+BSMS.US,D,20230622,000000,23.34,23.34,23.28,23.28,3190,0
+BSMS.US,D,20230623,000000,23.385,23.3988,23.35,23.38,3265,0
+BSMS.US,D,20230626,000000,23.3691,23.37,23.29,23.29,20148,0
+BSMS.US,D,20230627,000000,23.32,23.38,23.25,23.35,19171,0
+BSMS.US,D,20230628,000000,23.39,23.44,23.3899,23.39,6609,0
+BSMS.US,D,20230629,000000,23.32,23.37,23.3168,23.35,15424,0
+BSMS.US,D,20230630,000000,23.3599,23.4,23.32,23.37,7958,0
+BSMS.US,D,20230703,000000,23.3899,23.39,23.35,23.36,2018,0
+BSMS.US,D,20230705,000000,23.36,23.419,23.3374,23.34,5744,0
+BSMS.US,D,20230706,000000,23.26,23.32,23.24,23.28,9301,0
+BSMS.US,D,20230707,000000,23.3,23.34,23.2661,23.29,6858,0
+BSMS.US,D,20230710,000000,23.285,23.37,23.285,23.33,25849,0
+BSMS.US,D,20230711,000000,23.38,23.38,23.2983,23.32,10557,0
+BSMS.US,D,20230712,000000,23.391,23.391,23.3597,23.375,5647,0
+BSMS.US,D,20230713,000000,23.42,23.47,23.4001,23.47,3487,0
+BSMS.US,D,20230714,000000,23.48,23.48,23.3718,23.41,9704,0
+BSMS.US,D,20230717,000000,23.3979,23.425,23.3979,23.425,1908,0
+BSMS.US,D,20230718,000000,23.44,23.4599,23.4,23.4339,9697,0
+BSMS.US,D,20230719,000000,23.4604,23.52,23.4604,23.52,5854,0
+BSMS.US,D,20230720,000000,23.49,23.55,23.4788,23.4997,12298,0
+BSMS.US,D,20230721,000000,23.51,23.5199,23.4977,23.4977,3904,0
+BSMS.US,D,20230724,000000,23.46,23.48,23.4504,23.4504,6161,0
+BSMS.US,D,20230725,000000,23.395,23.46,23.395,23.4526,7769,0
+BSMS.US,D,20230726,000000,23.47,23.47,23.43,23.465,5939,0
+BSMS.US,D,20230727,000000,23.48,23.48,23.3853,23.3853,4732,0
+BSMS.US,D,20230728,000000,23.4,23.41,23.38,23.3841,12226,0
+BSMS.US,D,20230731,000000,23.42,23.42,23.385,23.385,2382,0
+BSMS.US,D,20230801,000000,23.35,23.35,23.32,23.32,3584,0
+BSMS.US,D,20230802,000000,23.28,23.29,23.22,23.29,154696,0
+BSMS.US,D,20230803,000000,23.19,23.209,23.15,23.1591,6437,0
+BSMS.US,D,20230804,000000,23.235,23.235,23.2,23.2094,29574,0
+BSMS.US,D,20230807,000000,23.24,23.25,23.215,23.215,16961,0
+BSMS.US,D,20230808,000000,23.21,23.28,23.21,23.2461,16032,0
+BSMS.US,D,20230809,000000,23.28,23.3,23.275,23.275,4285,0
+BSMS.US,D,20230810,000000,23.289,23.3,23.2399,23.245,4861,0
+BSMS.US,D,20230811,000000,23.23,23.26,23.22,23.225,5778,0
+BSMS.US,D,20230814,000000,23.2098,23.3,23.2098,23.25,7361,0
+BSMS.US,D,20230815,000000,23.26,23.3,23.25,23.25,10356,0
+BSMS.US,D,20230816,000000,23.275,23.275,23.21,23.22,4672,0
+BSMS.US,D,20230817,000000,23.26,23.26,23.195,23.195,7846,0
+BSMS.US,D,20230818,000000,23.2099,23.21,23.165,23.165,3460,0
+BSMS.US,D,20230821,000000,23.08,23.08,23.03,23.055,5346,0
+BSMS.US,D,20230822,000000,23.1,23.1,23.035,23.035,8776,0
+BSMS.US,D,20230823,000000,23.08,23.115,23.01,23.09,49833,0
+BSMS.US,D,20230824,000000,23.06,23.07,23.02,23.07,11051,0
+BSMS.US,D,20230825,000000,23.035,23.06,23.02,23.047,13945,0
+BSMS.US,D,20230828,000000,23.09,23.09,23,23.055,34887,0
+BSMS.US,D,20230829,000000,23.07,23.11,23.0699,23.1,25421,0
+BSMS.US,D,20230830,000000,23.1,23.11,23.03,23.08,10421,0
+BSMS.US,D,20230831,000000,23.08,23.13,23.0733,23.12,21461,0
+BSMS.US,D,20230901,000000,23.135,23.135,23.06,23.075,14289,0
+BSMS.US,D,20230905,000000,23.09,23.09,23.06,23.065,1889,0
+BSMS.US,D,20230906,000000,23.07,23.07,23.045,23.045,12105,0
+BSMS.US,D,20230907,000000,23.13,23.13,23.055,23.07,3314,0
+BSMS.US,D,20230908,000000,23.07,23.07,22.97,23.05,8623,0
+BSMS.US,D,20230911,000000,22.99,23.03,22.97,23.03,19641,0
+BSMS.US,D,20230912,000000,23.05,23.05,23.015,23.015,2662,0
+BSMS.US,D,20230913,000000,23.01,23.04,23.01,23.0282,8005,0
+BSMS.US,D,20230914,000000,23.0017,23.0017,22.98,22.98,4480,0
+BSMS.US,D,20230915,000000,22.99,22.99,22.9713,22.98,3112,0
+BSMS.US,D,20230918,000000,22.99,22.99,22.9209,22.96,13933,0
+BSMS.US,D,20230919,000000,22.94,22.94,22.9149,22.935,6701,0
+BSMS.US,D,20230920,000000,22.93,22.96,22.91,22.9108,15624,0
+BSMS.US,D,20230921,000000,22.8,22.82,22.78,22.8,4753,0
+BSMS.US,D,20230922,000000,22.84,22.84,22.77,22.7922,6211,0
+BSMS.US,D,20230925,000000,22.74,22.74,22.675,22.675,9686,0
+BSMS.US,D,20230926,000000,22.645,22.69,22.59,22.6,39878,0
+BSMS.US,D,20230927,000000,22.65,22.65,22.58,22.6062,18633,0
+BSMS.US,D,20230928,000000,22.579,22.579,22.53,22.56,529,0
+BSMS.US,D,20230929,000000,22.61,22.61,22.5294,22.5294,6466,0
+BSMS.US,D,20231002,000000,22.49,22.55,22.48,22.48,25797,0
+BSMS.US,D,20231003,000000,22.42,22.47,22.42,22.4354,53670,0
+BSMS.US,D,20231004,000000,22.4195,22.49,22.4195,22.485,63219,0
+BSMS.US,D,20231005,000000,22.5,22.52,22.48,22.48,7568,0
+BSMS.US,D,20231006,000000,22.3824,22.43,22.3732,22.43,9965,0
+BSMS.US,D,20231009,000000,22.44,22.54,22.44,22.515,4270,0
+BSMS.US,D,20231010,000000,22.485,22.568,22.485,22.5416,10981,0
+BSMS.US,D,20231011,000000,22.66,22.77,22.6388,22.73,51783,0
+BSMS.US,D,20231012,000000,22.6425,22.66,22.59,22.59,12963,0
+BSMS.US,D,20231013,000000,22.69,22.72,22.66,22.72,23875,0
+BSMS.US,D,20231016,000000,22.68,22.7,22.57,22.6188,30955,0
+BSMS.US,D,20231017,000000,22.53,22.5499,22.49,22.54,13694,0
+BSMS.US,D,20231018,000000,22.46,22.5999,22.45,22.45,24506,0
+BSMS.US,D,20231019,000000,22.54,22.54,22.423,22.5,18321,0
+BSMS.US,D,20231020,000000,22.46,22.48,22.425,22.48,17474,0
+BSMS.US,D,20231023,000000,22.5,22.5,22.39,22.4192,139712,0
+BSMS.US,D,20231024,000000,22.36,22.41,22.35,22.37,23601,0
+BSMS.US,D,20231025,000000,22.43,22.43,22.325,22.34,4314,0
+BSMS.US,D,20231026,000000,22.38,22.46,22.38,22.4054,21948,0
+BSMS.US,D,20231027,000000,22.35,22.38,22.25,22.37,72230,0
+BSMS.US,D,20231030,000000,22.355,22.53,22.28,22.331,19169,0
+BSMS.US,D,20231031,000000,22.37,22.45,22.28,22.32,43678,0
+BSMS.US,D,20231101,000000,22.32,22.43,22.32,22.42,89015,0
+BSMS.US,D,20231102,000000,22.53,22.61,22.4901,22.54,51234,0
+BSMS.US,D,20231103,000000,22.71,22.76,22.65,22.67,33172,0
+BSMS.US,D,20231106,000000,22.63,22.69,22.61,22.6496,140444,0
+BSMS.US,D,20231107,000000,22.77,22.81,22.715,22.81,20505,0
+BSMS.US,D,20231108,000000,22.74,22.81,22.7,22.75,35245,0
+BSMS.US,D,20231109,000000,22.83,22.83,22.72,22.7473,4712,0
+BSMS.US,D,20231110,000000,22.76,22.87,22.75,22.87,26383,0
+BSMS.US,D,20231113,000000,22.82,22.85,22.75,22.81,13772,0
+BSMS.US,D,20231114,000000,23.02,23.05,22.96,22.9621,38807,0
+BSMS.US,D,20231115,000000,22.89,22.99,22.88,22.9338,59353,0
+BSMS.US,D,20231116,000000,23.01,23.05,22.99,23.0044,12479,0
+BSMS.US,D,20231117,000000,23.04,23.07,22.9996,23.0356,24692,0
+BSMS.US,D,20231120,000000,22.9986,23.06,22.95,23.04,12008,0
+BSMS.US,D,20231121,000000,23.09,23.13,23.045,23.0733,42560,0
+BSMS.US,D,20231122,000000,23.085,23.12,23.065,23.115,14153,0
+BSMS.US,D,20231124,000000,23.1,23.12,23.09,23.115,11336,0
+BSMS.US,D,20231127,000000,23.06,23.16,23.06,23.11,18874,0
+BSMS.US,D,20231128,000000,23.111,23.21,23.1,23.1894,15212,0
+BSMS.US,D,20231129,000000,23.275,23.3399,23.27,23.315,12215,0
+BSMS.US,D,20231130,000000,23.289,23.33,23.27,23.2951,12277,0
+BSMS.US,D,20231201,000000,23.35,23.41,23.34,23.3975,42220,0
+BSMS.US,D,20231204,000000,23.39,23.39,23.32,23.3597,30307,0
+BSMS.US,D,20231205,000000,23.3903,23.46,23.3903,23.46,35782,0
+BSMS.US,D,20231206,000000,23.4,23.53,23.4,23.49,27619,0
+BSMS.US,D,20231207,000000,23.53,23.54,23.48,23.5,27982,0
+BSMS.US,D,20231208,000000,23.44,23.48,23.4,23.475,46776,0
+BSMS.US,D,20231211,000000,23.4412,23.51,23.4412,23.49,21022,0
+BSMS.US,D,20231212,000000,23.53,23.53,23.49,23.5022,23828,0
+BSMS.US,D,20231213,000000,23.4781,23.62,23.4781,23.58,14185,0
+BSMS.US,D,20231214,000000,23.68,23.7,23.62,23.675,12032,0
+BSMS.US,D,20231215,000000,23.7,23.7,23.63,23.67,15750,0
+BSMS.US,D,20231218,000000,23.6014,23.68,23.585,23.615,11762,0
+BSMS.US,D,20231219,000000,23.6,23.64,23.49,23.592,32907,0
+BSMS.US,D,20231220,000000,23.73,23.73,23.6298,23.68,30735,0
+BSMS.US,D,20231221,000000,23.74,23.74,23.64,23.665,25365,0
+BSMS.US,D,20231222,000000,23.7,23.72,23.665,23.6945,31999,0
+BSMS.US,D,20231226,000000,23.6706,23.725,23.6706,23.72,20605,0
+BSMS.US,D,20231227,000000,23.73,23.79,23.72,23.745,63202,0
+BSMS.US,D,20231228,000000,23.77,23.77,23.7001,23.71,20298,0
+BSMS.US,D,20231229,000000,23.7117,23.755,23.6949,23.755,18603,0
+BSMS.US,D,20240102,000000,23.71,23.74,23.6999,23.7246,42318,0
+BSMS.US,D,20240103,000000,23.67,23.81,23.67,23.745,160481,0
+BSMS.US,D,20240104,000000,23.73,23.73,23.68,23.7099,40235,0
+BSMS.US,D,20240105,000000,23.665,23.71,23.665,23.6952,11392,0
+BSMS.US,D,20240108,000000,23.74,23.8,23.71,23.725,84875,0
+BSMS.US,D,20240109,000000,23.75,23.77,23.73,23.73,22002,0
+BSMS.US,D,20240110,000000,23.7,23.735,23.6901,23.725,29137,0
+BSMS.US,D,20240111,000000,23.6997,23.735,23.66,23.71,2169,0
+BSMS.US,D,20240112,000000,23.7,23.73,23.69,23.71,4052,0
+BSMS.US,D,20240116,000000,23.63,23.72,23.63,23.66,9050,0
+BSMS.US,D,20240117,000000,23.6,23.6198,23.56,23.59,15561,0
+BSMS.US,D,20240118,000000,23.61,23.63,23.53,23.5691,66031,0
+BSMS.US,D,20240119,000000,23.53,23.54,23.49,23.5195,2968,0
+BSMS.US,D,20240122,000000,23.53,23.55,23.5,23.515,33918,0
+BSMS.US,D,20240123,000000,23.47,23.52,23.45,23.485,33523,0
+BSMS.US,D,20240124,000000,23.52,23.52,23.4554,23.4554,20099,0
+BSMS.US,D,20240125,000000,23.5,23.5599,23.495,23.495,21732,0
+BSMS.US,D,20240126,000000,23.4892,23.508,23.48,23.49,21103,0
+BSMS.US,D,20240129,000000,23.52,23.57,23.5,23.555,37992,0
+BSMS.US,D,20240130,000000,23.56,23.58,23.52,23.5737,20905,0
+BSMS.US,D,20240131,000000,23.6,23.68,23.6,23.66,26935,0
+BSMS.US,D,20240201,000000,23.69,23.75,23.66,23.7,17728,0
+BSMS.US,D,20240202,000000,23.69,23.71,23.59,23.635,101885,0
+BSMS.US,D,20240205,000000,23.7,23.7,23.53,23.56,42805,0
+BSMS.US,D,20240206,000000,23.57,23.65,23.545,23.58,16012,0
+BSMS.US,D,20240207,000000,23.6,23.6,23.565,23.5799,5386,0
+BSMS.US,D,20240208,000000,23.64,23.64,23.5503,23.5703,7223,0
+BSMS.US,D,20240209,000000,23.565,23.61,23.5412,23.59,21172,0
+BSMS.US,D,20240212,000000,23.64,23.64,23.58,23.6063,15402,0
+BSMS.US,D,20240213,000000,23.5398,23.54,23.49,23.51,22330,0
+BSMS.US,D,20240214,000000,23.55,23.5996,23.55,23.5758,28255,0
+BSMS.US,D,20240215,000000,23.585,23.61,23.58,23.595,13323,0
+BSMS.US,D,20240216,000000,23.57,23.6,23.531,23.565,8261,0
+BSMS.US,D,20240220,000000,23.6,23.6,23.51,23.51,60251,0
+BSMS.US,D,20240221,000000,23.535,23.5399,23.46,23.471,64699,0
+BSMS.US,D,20240222,000000,23.6,23.6,23.44,23.475,35334,0
+BSMS.US,D,20240223,000000,23.58,23.58,23.51,23.54,77523,0
+BSMS.US,D,20240226,000000,23.59,23.59,23.53,23.53,10904,0
+BSMS.US,D,20240227,000000,23.58,23.58,23.555,23.57,11474,0
+BSMS.US,D,20240228,000000,23.58,23.61,23.57,23.59,17125,0
+BSMS.US,D,20240229,000000,23.59,23.6,23.56,23.6,10576,0
+BSMS.US,D,20240301,000000,23.53,23.64,23.53,23.63,20005,0
+BSMS.US,D,20240304,000000,23.59,23.61,23.55,23.58,7443,0
+BSMS.US,D,20240305,000000,23.55,23.66,23.55,23.64,8333,0
+BSMS.US,D,20240306,000000,23.61,23.67,23.57,23.62,33641,0
+BSMS.US,D,20240307,000000,23.625,23.625,23.56,23.5899,40092,0
+BSMS.US,D,20240308,000000,23.63,23.67,23.625,23.64,14413,0
+BSMS.US,D,20240311,000000,23.67,23.67,23.63,23.64,8578,0
+BSMS.US,D,20240312,000000,23.635,23.64,23.63,23.635,17016,0
+BSMS.US,D,20240313,000000,23.645,23.66,23.64,23.645,12788,0
+BSMS.US,D,20240314,000000,23.69,23.69,23.58,23.58,14400,0
+BSMS.US,D,20240315,000000,23.582,23.6,23.54,23.6,12989,0
+BSMS.US,D,20240318,000000,23.6,23.6,23.5,23.52,32282,0
+BSMS.US,D,20240319,000000,23.5301,23.57,23.5201,23.57,16566,0
+BSMS.US,D,20240320,000000,23.535,23.57,23.52,23.56,19325,0
+BSMS.US,D,20240321,000000,23.56,23.56,23.52,23.53,35885,0
+BSMS.US,D,20240322,000000,23.57,23.6,23.52,23.5695,23494,0
+BSMS.US,D,20240325,000000,23.57,23.57,23.51,23.525,22734,0
+BSMS.US,D,20240326,000000,23.54,23.54,23.49,23.4955,12359,0
+BSMS.US,D,20240327,000000,23.4799,23.5,23.46,23.46,9748,0
+BSMS.US,D,20240328,000000,23.51,23.51,23.46,23.48,16264,0
+BSMS.US,D,20240401,000000,23.44,23.459,23.4133,23.435,11719,0
+BSMS.US,D,20240402,000000,23.43,23.43,23.37,23.3754,10402,0
+BSMS.US,D,20240403,000000,23.3251,23.38,23.32,23.36,24196,0
+BSMS.US,D,20240404,000000,23.35,23.365,23.34,23.36,29518,0
+BSMS.US,D,20240405,000000,23.29,23.34,23.29,23.32,23422,0
+BSMS.US,D,20240408,000000,23.31,23.34,23.31,23.33,1316,0
+BSMS.US,D,20240409,000000,23.39,23.4,23.35,23.385,22870,0
+BSMS.US,D,20240410,000000,23.2661,23.2799,23.24,23.25,33694,0
+BSMS.US,D,20240411,000000,23.2629,23.29,23.25,23.285,10836,0
+BSMS.US,D,20240412,000000,23.315,23.355,23.315,23.335,21345,0
+BSMS.US,D,20240415,000000,23.29,23.34,23.29,23.3253,7153,0
+BSMS.US,D,20240416,000000,23.28,23.29,23.2699,23.285,9916,0
+BSMS.US,D,20240417,000000,23.3,23.34,23.275,23.3254,9519,0
+BSMS.US,D,20240418,000000,23.3,23.32,23.27,23.305,9851,0
+BSMS.US,D,20240419,000000,23.31,23.3391,23.3,23.315,13408,0
+BSMS.US,D,20240422,000000,23.28,23.29,23.24,23.2553,6613,0
+BSMS.US,D,20240423,000000,23.3,23.3,23.2652,23.2652,7160,0
+BSMS.US,D,20240424,000000,23.23,23.27,23.23,23.2419,12600,0
+BSMS.US,D,20240425,000000,23.23,23.23,23.2,23.21,9567,0
+BSMS.US,D,20240426,000000,23.24,23.24,23.21,23.23,6988,0
+BSMS.US,D,20240429,000000,23.21,23.2477,23.21,23.2265,10330,0
+BSMS.US,D,20240430,000000,23.22,23.23,23.2068,23.21,7689,0
+BSMS.US,D,20240501,000000,23.26,23.27,23.22,23.2468,13923,0
+BSMS.US,D,20240502,000000,23.26,23.27,23.24,23.265,9551,0
+BSMS.US,D,20240503,000000,23.29,23.33,23.28,23.33,9255,0
+BSMS.US,D,20240506,000000,23.33,23.35,23.305,23.345,6624,0
+BSMS.US,D,20240507,000000,23.365,23.39,23.3601,23.3792,23284,0
+BSMS.US,D,20240508,000000,23.4,23.4,23.39,23.395,5614,0
+BSMS.US,D,20240509,000000,23.39,23.41,23.375,23.3946,17505,0
+BSMS.US,D,20240510,000000,23.41,23.41,23.35,23.3654,11542,0
+BSMS.US,D,20240513,000000,23.39,23.4,23.34,23.34,23992,0
+BSMS.US,D,20240514,000000,23.36,23.4,23.355,23.3793,25818,0
+BSMS.US,D,20240515,000000,23.39,23.45,23.39,23.415,19852,0
+BSMS.US,D,20240516,000000,23.395,23.42,23.38,23.3816,12733,0
+BSMS.US,D,20240517,000000,23.389,23.395,23.31,23.33,24288,0
+BSMS.US,D,20240520,000000,23.28,23.28,23.25,23.27,8413,0
+BSMS.US,D,20240521,000000,23.24,23.27,23.23,23.25,16703,0
+BSMS.US,D,20240522,000000,23.21,23.21,23.19,23.195,9678,0
+BSMS.US,D,20240523,000000,23.15,23.16,23.11,23.11,41159,0
+BSMS.US,D,20240524,000000,23.13,23.14,23.09,23.13,20841,0
+BSMS.US,D,20240528,000000,23.1,23.13,23.1,23.13,18178,0
+BSMS.US,D,20240529,000000,23.089,23.089,23.05,23.05,7530,0
+BSMS.US,D,20240530,000000,23.05,23.09,23.05,23.06,27377,0
+BSMS.US,D,20240531,000000,23.1,23.1,23.06,23.07,29912,0
+BSMS.US,D,20240603,000000,23.0826,23.14,23.0826,23.1149,19182,0
+BSMS.US,D,20240604,000000,23.15,23.17,23.1041,23.17,13451,0
+BSMS.US,D,20240605,000000,23.2,23.25,23.175,23.24,36630,0
+BSMS.US,D,20240606,000000,23.21,23.29,23.21,23.2683,34447,0
+BSMS.US,D,20240607,000000,23.21,23.21,23.175,23.205,10812,0
+BSMS.US,D,20240610,000000,23.189,23.21,23.17,23.21,3914,0
+BSMS.US,D,20240611,000000,23.21,23.27,23.195,23.22,20674,0
+BSMS.US,D,20240612,000000,23.31,23.35,23.3,23.3249,12268,0
+BSMS.US,D,20240613,000000,23.31,23.38,23.31,23.3704,14586,0
+BSMS.US,D,20240614,000000,23.35,23.4,23.35,23.39,39753,0
+BSMS.US,D,20240617,000000,23.34,23.36,23.32,23.3359,11387,0
+BSMS.US,D,20240618,000000,23.34,23.43,23.34,23.3955,26990,0
+BSMS.US,D,20240620,000000,23.3,23.37,23.2901,23.34,112786,0
+BSMS.US,D,20240621,000000,23.31,23.37,23.29,23.31,19216,0
+BSMS.US,D,20240624,000000,23.2799,23.3,23.261,23.3,1604,0
+BSMS.US,D,20240625,000000,23.29,23.299,23.24,23.27,40321,0
+BSMS.US,D,20240626,000000,23.249,23.27,23.21,23.235,16106,0
+BSMS.US,D,20240627,000000,23.22,23.28,23.21,23.21,12034,0
+BSMS.US,D,20240628,000000,23.26,23.27,23.22,23.23,15633,0
+BSMS.US,D,20240701,000000,23.17,23.2,23.15,23.15,21594,0
+BSMS.US,D,20240702,000000,23.23,23.24,23.19,23.2097,23715,0
+BSMS.US,D,20240703,000000,23.24,23.34,23.24,23.2837,22433,0
+BSMS.US,D,20240705,000000,23.3,23.34,23.28,23.31,10032,0
+BSMS.US,D,20240708,000000,23.39,23.39,23.3002,23.33,14202,0
+BSMS.US,D,20240709,000000,23.33,23.34,23.3101,23.34,20874,0
+BSMS.US,D,20240710,000000,23.33,23.36,23.3,23.31,60727,0
+BSMS.US,D,20240711,000000,23.38,23.4,23.3632,23.3854,19744,0
+BSMS.US,D,20240712,000000,23.3899,23.42,23.375,23.42,18770,0
+BSMS.US,D,20240715,000000,23.42,23.42,23.36,23.395,22602,0
+BSMS.US,D,20240716,000000,23.4099,23.45,23.361,23.41,30333,0
+BSMS.US,D,20240717,000000,23.41,23.43,23.4002,23.425,8151,0
+BSMS.US,D,20240718,000000,23.39,23.44,23.39,23.425,64899,0
+BSMS.US,D,20240719,000000,23.4092,23.429,23.4092,23.415,10007,0
+BSMS.US,D,20240722,000000,23.37,23.37,23.31,23.34,16713,0
+BSMS.US,D,20240723,000000,23.3497,23.37,23.33,23.34,22882,0
+BSMS.US,D,20240724,000000,23.34,23.38,23.32,23.3296,9990,0
+BSMS.US,D,20240725,000000,23.37,23.37,23.33,23.344,13018,0
+BSMS.US,D,20240726,000000,23.38,23.38,23.33,23.3641,40034,0
+BSMS.US,D,20240729,000000,23.37,23.38,23.36,23.375,29439,0
+BSMS.US,D,20240730,000000,23.36,23.3803,23.32,23.35,110703,0
+BSMS.US,D,20240731,000000,23.389,23.4089,23.35,23.4089,10312,0
+BSMS.US,D,20240801,000000,23.4,23.46,23.4,23.4351,6706,0
+BSMS.US,D,20240802,000000,23.5299,23.54,23.45,23.4554,176742,0
+BSMS.US,D,20240805,000000,23.51,23.525,23.47,23.4851,35614,0
+BSMS.US,D,20240806,000000,23.44,23.45,23.42,23.4391,33808,0
+BSMS.US,D,20240807,000000,23.45,23.45,23.37,23.3749,18706,0
+BSMS.US,D,20240808,000000,23.37,23.37,23.27,23.3154,15231,0
+BSMS.US,D,20240809,000000,23.33,23.3568,23.31,23.345,44042,0
+BSMS.US,D,20240812,000000,23.33,23.4066,23.33,23.3829,18995,0
+BSMS.US,D,20240813,000000,23.395,23.41,23.39,23.39,9002,0
+BSMS.US,D,20240814,000000,23.41,23.45,23.4,23.445,29815,0
+BSMS.US,D,20240815,000000,23.33,23.39,23.32,23.32,18844,0
+BSMS.US,D,20240816,000000,23.39,23.41,23.37,23.38,32099,0
+BSMS.US,D,20240819,000000,23.3,23.37,23.3,23.33,12924,0
+BSMS.US,D,20240820,000000,23.362,23.4,23.36,23.3794,4381,0
+BSMS.US,D,20240821,000000,23.39,23.405,23.3885,23.405,19454,0
+BSMS.US,D,20240822,000000,23.37,23.4,23.35,23.365,21925,0
+BSMS.US,D,20240823,000000,23.39,23.46,23.3603,23.455,13874,0
+BSMS.US,D,20240826,000000,23.46,23.46,23.43,23.46,39502,0
+BSMS.US,D,20240827,000000,23.418,23.42,23.4049,23.415,8862,0
+BSMS.US,D,20240828,000000,23.42,23.46,23.41,23.435,29298,0
+BSMS.US,D,20240829,000000,23.38,23.415,23.375,23.38,8345,0
+BSMS.US,D,20240830,000000,23.41,23.43,23.37,23.4,17753,0
+BSMS.US,D,20240903,000000,23.43,23.46,23.4,23.4442,42838,0
+BSMS.US,D,20240904,000000,23.46,23.48,23.45,23.4608,19515,0
+BSMS.US,D,20240905,000000,23.474,23.48,23.45,23.475,8900,0
+BSMS.US,D,20240906,000000,23.53,23.53,23.48,23.52,12523,0
+BSMS.US,D,20240909,000000,23.48,23.53,23.46,23.465,36775,0
+BSMS.US,D,20240910,000000,23.47,23.56,23.45,23.495,44186,0
+BSMS.US,D,20240911,000000,23.5,23.5501,23.5,23.525,33919,0
+BSMS.US,D,20240912,000000,23.51,23.52,23.49,23.5054,12933,0
+BSMS.US,D,20240913,000000,23.558,23.56,23.52,23.55,35026,0
+BSMS.US,D,20240916,000000,23.53,23.57,23.53,23.565,10693,0
+BSMS.US,D,20240917,000000,23.56,23.56,23.52,23.535,80071,0
+BSMS.US,D,20240918,000000,23.52,23.62,23.5,23.525,39879,0
+BSMS.US,D,20240919,000000,23.5124,23.61,23.5,23.547,49582,0
+BSMS.US,D,20240920,000000,23.54,23.56,23.51,23.5454,7563,0
+BSMS.US,D,20240923,000000,23.51,23.56,23.51,23.56,17460,0
+BSMS.US,D,20240924,000000,23.51,23.5699,23.51,23.54,15043,0
+BSMS.US,D,20240925,000000,23.5422,23.55,23.51,23.53,8479,0
+BSMS.US,D,20240926,000000,23.53,23.54,23.5,23.51,17890,0
+BSMS.US,D,20240927,000000,23.53,23.5899,23.47,23.565,26315,0
+BSMS.US,D,20240930,000000,23.55,23.58,23.55,23.58,36481,0
+BSMS.US,D,20241001,000000,23.59,23.62,23.59,23.6,22870,0
+BSMS.US,D,20241002,000000,23.6,23.63,23.54,23.595,34076,0
+BSMS.US,D,20241003,000000,23.56,23.59,23.55,23.56,30381,0
+BSMS.US,D,20241004,000000,23.61,23.61,23.475,23.49,43792,0
+BSMS.US,D,20241007,000000,23.4796,23.53,23.46,23.51,17628,0
+BSMS.US,D,20241008,000000,23.4995,23.53,23.49,23.515,14509,0
+BSMS.US,D,20241009,000000,23.52,23.52,23.48,23.505,12573,0
+BSMS.US,D,20241010,000000,23.55,23.55,23.5,23.52,15559,0
+BSMS.US,D,20241011,000000,23.5001,23.55,23.4977,23.535,58807,0
+BSMS.US,D,20241014,000000,23.49,23.5,23.48,23.49,39716,0
+BSMS.US,D,20241015,000000,23.5,23.56,23.48,23.5098,183226,0
+BSMS.US,D,20241016,000000,23.55,23.55,23.52,23.55,64795,0
+BSMS.US,D,20241017,000000,23.51,23.52,23.506642,23.5102,21361,0
+BSMS.US,D,20241018,000000,23.52,23.53,23.51,23.5155,22015,0
+BSMS.US,D,20241021,000000,23.45,23.45,23.3904,23.3904,9669,0
+BSMS.US,D,20241022,000000,23.4093,23.4093,23.365,23.3741,30794,0
+BSMS.US,D,20241023,000000,23.309,23.309,23.22,23.2587,11579,0
+BSMS.US,D,20241024,000000,23.26,23.3,23.2599,23.3,22762,0
+BSMS.US,D,20241025,000000,23.34,23.39,23.3,23.3276,142609,0
+BSMS.US,D,20241028,000000,23.43,23.43,23.3673,23.39,17516,0
+BSMS.US,D,20241029,000000,23.38,23.38,23.33,23.34,14409,0
+BSMS.US,D,20241030,000000,23.35,23.36,23.28,23.34,19229,0
+BSMS.US,D,20241031,000000,23.41,23.41,23.3,23.34,62709,0
+BSMS.US,D,20241101,000000,23.4,23.44,23.31,23.31,158246,0
+BSMS.US,D,20241104,000000,23.38,23.43,23.38,23.405,28165,0
+BSMS.US,D,20241105,000000,23.44,23.46,23.4,23.46,23106,0
+BSMS.US,D,20241106,000000,23.19,23.3,23.19,23.26,31011,0
+BSMS.US,D,20241107,000000,23.36,23.36,23.24,23.31,225381,0
+BSMS.US,D,20241108,000000,23.37,23.47,23.37,23.47,43055,0
+BSMS.US,D,20241111,000000,23.45,23.479,23.4,23.445,16743,0
+BSMS.US,D,20241112,000000,23.45,23.45,23.42,23.43,10042,0
+BSMS.US,D,20241113,000000,23.48,23.48,23.4,23.425,14790,0
+BSMS.US,D,20241114,000000,23.41,23.48,23.41,23.43,19581,0
+BSMS.US,D,20241115,000000,23.38,23.5511,23.38,23.47,41310,0
+BSMS.US,D,20241118,000000,23.42,23.54,23.39,23.425,35807,0
+BSMS.US,D,20241119,000000,23.43,23.46,23.43,23.44,16997,0
+BSMS.US,D,20241120,000000,23.397808,23.47,23.39,23.43,44379,0
+BSMS.US,D,20241121,000000,23.47,23.54,23.33,23.44,82677,0
+BSMS.US,D,20241122,000000,23.45,23.55,23.4173,23.445,45608,0
+BSMS.US,D,20241125,000000,23.43,23.51,23.43,23.485,12365,0
+BSMS.US,D,20241126,000000,23.4999,23.5,23.42,23.48,21896,0
+BSMS.US,D,20241127,000000,23.51,23.56,23.5,23.55,30430,0
+BSMS.US,D,20241129,000000,23.5599,23.565,23.5573,23.565,2516,0
+BSMS.US,D,20241202,000000,23.57,23.635,23.54,23.575,49102,0
+BSMS.US,D,20241203,000000,23.61,23.61,23.48,23.56,204946,0
+BSMS.US,D,20241204,000000,23.5585,23.68,23.52,23.565,20458,0
+BSMS.US,D,20241205,000000,23.57,23.57,23.52,23.53,23543,0
+BSMS.US,D,20241206,000000,23.61,23.695,23.56,23.6,70189,0
+BSMS.US,D,20241209,000000,23.58,23.65,23.55,23.585,32728,0
+BSMS.US,D,20241210,000000,23.6,23.72,23.58,23.59,36322,0
+BSMS.US,D,20241211,000000,23.63,23.645,23.53,23.57,28255,0
+BSMS.US,D,20241212,000000,23.56,23.65,23.45,23.475,169845,0
+BSMS.US,D,20241213,000000,23.5,23.5,23.46,23.48,8704,0
+BSMS.US,D,20241216,000000,23.5,23.5099,23.4704,23.48,28513,0
+BSMS.US,D,20241217,000000,23.5083,23.5083,23.43,23.43,45408,0
+BSMS.US,D,20241218,000000,23.46,23.5,23.41,23.42,81361,0
+BSMS.US,D,20241219,000000,23.3535,23.3535,23.2602,23.31,80782,0
+BSMS.US,D,20241220,000000,23.3275,23.37,23.3275,23.345,30755,0
+BSMS.US,D,20241223,000000,23.32,23.32,23.25,23.29,52971,0
+BSMS.US,D,20241224,000000,23.29,23.29,23.24,23.26,36821,0
+BSMS.US,D,20241226,000000,23.2711,23.31,23.2702,23.3,22178,0
+BSMS.US,D,20241227,000000,23.26,23.36,23.18,23.28,24818,0
+BSMS.US,D,20241230,000000,23.29,23.35,23.29,23.3375,49635,0
+BSMS.US,D,20241231,000000,23.3,23.35,23.2801,23.33,35585,0
+BSMS.US,D,20250102,000000,23.3594,23.38,23.3305,23.35,28069,0
+BSMS.US,D,20250103,000000,23.358,23.38,23.32,23.38,28645,0
+BSMS.US,D,20250106,000000,23.38,23.38,23.35,23.367,21838,0
+BSMS.US,D,20250107,000000,23.3448,23.3752,23.33,23.355,27073,0
+BSMS.US,D,20250108,000000,23.3487,23.3487,23.25,23.3,154343,0
+BSMS.US,D,20250110,000000,23.21,23.25,23.2,23.215,40820,0
+BSMS.US,D,20250113,000000,23.16,23.21,23.16,23.18,55786,0
+BSMS.US,D,20250114,000000,23.1771,23.26,23.17,23.22,38346,0
+BSMS.US,D,20250115,000000,23.2487,23.29,23.22,23.28,219012,0
+BSMS.US,D,20250116,000000,23.2655,23.3099,23.22,23.2805,56747,0
+BSMS.US,D,20250117,000000,23.3,23.32,23.29,23.31,20074,0
+BSMS.US,D,20250121,000000,23.29,23.29,23.25,23.28,36133,0
+BSMS.US,D,20250122,000000,23.28,23.3087,23.25,23.265,48637,0
+BSMS.US,D,20250123,000000,23.25,23.28,23.22,23.27,30629,0
+BSMS.US,D,20250124,000000,23.28,23.32,23.24,23.32,42159,0
+BSMS.US,D,20250127,000000,23.35,23.359,23.25,23.305,177775,0
+BSMS.US,D,20250128,000000,23.34,23.3484,23.233515,23.29,172611,0
+BSMS.US,D,20250129,000000,23.33,23.33,23.2801,23.31,8747,0
+BSMS.US,D,20250130,000000,23.3,23.42,23.3,23.34,44018,0
+BSMS.US,D,20250131,000000,23.335,23.375,23.29,23.335,7900,0
+BSMS.US,D,20250203,000000,23.37,23.37,23.32,23.325,31496,0
+BSMS.US,D,20250204,000000,23.37,23.37,23.32,23.325,34545,0
+BSMS.US,D,20250205,000000,23.36,23.42,23.36,23.42,14211,0
+BSMS.US,D,20250206,000000,23.42,23.43,23.39,23.4049,26086,0
+BSMS.US,D,20250207,000000,23.38,23.4,23.33,23.3623,44033,0
+BSMS.US,D,20250210,000000,23.41,23.41,23.34,23.35,27322,0
+BSMS.US,D,20250211,000000,23.35,23.48,23.33,23.3479,21133,0
+BSMS.US,D,20250212,000000,23.28,23.31,23.27,23.28,40320,0
+BSMS.US,D,20250213,000000,23.33,23.47,23.33,23.42,167320,0
+BSMS.US,D,20250214,000000,23.43,23.44,23.38,23.43,78106,0
+BSMS.US,D,20250218,000000,23.48,23.48,23.3899,23.44,65081,0
+BSMS.US,D,20250219,000000,23.43,23.49,23.39,23.45,36308,0
+BSMS.US,D,20250220,000000,23.47,23.5,23.43,23.475,48969,0
+BSMS.US,D,20250221,000000,23.44,23.54,23.44,23.52,51470,0
+BSMS.US,D,20250224,000000,23.45,23.48,23.44,23.46,29274,0
+BSMS.US,D,20250225,000000,23.51,23.51,23.39,23.47,174564,0
+BSMS.US,D,20250226,000000,23.52,23.52,23.465,23.4959,74689,0
+BSMS.US,D,20250227,000000,23.49,23.5,23.4736,23.5,16178,0
+BSMS.US,D,20250228,000000,23.53,23.56,23.503506,23.56,19030,0
+BSMS.US,D,20250303,000000,23.485,23.59,23.485,23.535,81291,0
+BSMS.US,D,20250304,000000,23.55,23.55,23.485,23.49,54383,0
+BSMS.US,D,20250305,000000,23.48,23.491,23.44,23.475,34166,0
+BSMS.US,D,20250306,000000,23.47,23.48,23.43,23.43,24860,0
+BSMS.US,D,20250307,000000,23.425,23.46,23.411,23.43,23566,0
+BSMS.US,D,20250310,000000,23.455,23.48,23.38,23.4504,148794,0
+BSMS.US,D,20250311,000000,23.455,23.5,23.41,23.4154,36269,0
+BSMS.US,D,20250312,000000,23.43,23.43,23.3,23.35,255778,0
+BSMS.US,D,20250313,000000,23.34,23.345,23.28,23.3254,29003,0
+BSMS.US,D,20250314,000000,23.322,23.35,23.3119,23.35,13408,0
+BSMS.US,D,20250317,000000,23.33,23.34,23.31,23.31,69464,0
+BSMS.US,D,20250318,000000,23.319,23.3399,23.3,23.305,14066,0
+BSMS.US,D,20250319,000000,23.305,23.32,23.29,23.315,33938,0
+BSMS.US,D,20250320,000000,23.34,23.35,23.315,23.3156,35541,0
+BSMS.US,D,20250321,000000,23.33,23.34,23.305,23.305,31837,0
+BSMS.US,D,20250324,000000,23.22,23.27,23.19,23.24,28510,0
+BSMS.US,D,20250325,000000,23.22,23.2381,23.205,23.205,22549,0
+BSMS.US,D,20250326,000000,23.21,23.21,23.135,23.17,53789,0
+BSMS.US,D,20250327,000000,23.1399,23.1399,23.095,23.095,23405,0
+BSMS.US,D,20250328,000000,23.16,23.18,23.14,23.175,45368,0
+BSMS.US,D,20250331,000000,23.195,23.195,23.1601,23.175,17819,0
+BSMS.US,D,20250401,000000,23.22,23.2351,23.22,23.23,49665,0
+BSMS.US,D,20250402,000000,23.28,23.28,23.21,23.23,23285,0
+BSMS.US,D,20250403,000000,23.31,23.35,23.271,23.2904,43139,0
+BSMS.US,D,20250404,000000,23.36,23.36,23.18,23.35,37324,0
+BSMS.US,D,20250407,000000,23.17,23.28,22.9,22.9,33539,0
+BSMS.US,D,20250408,000000,23.0032,23.0032,22.68,22.82,9965,0
+BSMS.US,D,20250409,000000,22.515,22.8289,22.41,22.8227,12945,0
+BSMS.US,D,20250410,000000,22.69,23.0007,22.69,22.79,40251,0
+BSMS.US,D,20250411,000000,22.6659,22.72,22.55,22.66,31488,0
+BSMS.US,D,20250414,000000,22.8,22.89,22.75,22.86,29517,0
+BSMS.US,D,20250415,000000,22.86,22.8995,22.8301,22.875,18053,0
+BSMS.US,D,20250416,000000,22.87,22.93,22.87,22.88,45450,0
+BSMS.US,D,20250417,000000,22.92,22.98,22.86,22.91,18581,0
+BSMS.US,D,20250421,000000,22.8284,22.84,22.67,22.707,44231,0
+BSMS.US,D,20250422,000000,22.755,22.83,22.68,22.735,295348,0
+BSMS.US,D,20250423,000000,22.9032,22.9358,22.79,22.8,18604,0
+BSMS.US,D,20250424,000000,22.8649,22.9,22.84,22.89,16326,0
+BSMS.US,D,20250425,000000,22.94,22.99,22.88,22.94,67621,0
+BSMS.US,D,20250428,000000,22.895,22.96,22.87,22.94,24582,0
+BSMS.US,D,20250429,000000,22.93,23.05,22.91,22.95,67681,0
+BSMS.US,D,20250430,000000,22.96,23.02,22.9401,23,55936,0
+BSMS.US,D,20250501,000000,23.03,23.04,22.94,23.0166,75972,0
+BSMS.US,D,20250502,000000,22.955,22.9799,22.93,22.96,29395,0
+BSMS.US,D,20250505,000000,22.94,22.99,22.94,22.96,31588,0
+BSMS.US,D,20250506,000000,22.93,22.97,22.93,22.965,9184,0
+BSMS.US,D,20250507,000000,22.993,23.0499,22.9696,23.025,38328,0
+BSMS.US,D,20250508,000000,23,23.05,22.9701,22.98,22907,0
+BSMS.US,D,20250509,000000,23.06,23.06,23,23.03,22507,0
+BSMS.US,D,20250512,000000,23,23.04,23,23.01,41248,0
+BSMS.US,D,20250513,000000,23.02,23.03,22.98,23,14874,0
+BSMS.US,D,20250514,000000,23.0175,23.02,22.99,23.015,13531,0
+BSMS.US,D,20250515,000000,23.03,23.06,23,23.055,16381,0
+BSMS.US,D,20250516,000000,23.08,23.08,23.0397,23.055,32458,0
+BSMS.US,D,20250519,000000,22.95,22.99,22.89,22.975,25234,0
+BSMS.US,D,20250520,000000,22.96,23.1,22.9509,23.08,40108,0
+BSMS.US,D,20250521,000000,23.01,23.03,22.98,22.9849,21623,0
+BSMS.US,D,20250522,000000,22.94,23.11,22.94,23.0554,69397,0
+BSMS.US,D,20250523,000000,23.09,23.09,23.05,23.0574,36011,0
+BSMS.US,D,20250527,000000,23.08,23.12,23.08,23.12,37991,0
+BSMS.US,D,20250528,000000,23.1195,23.13,23.09,23.105,272652,0
+BSMS.US,D,20250529,000000,23.13,23.14,23.1,23.125,52940,0
+BSMS.US,D,20250530,000000,23.12,23.1398,23.12,23.135,14282,0
+BSMS.US,D,20250602,000000,23.12,23.12,23.07,23.085,99495,0
+BSMS.US,D,20250603,000000,23.115,23.1218,23.09,23.1,37951,0
+BSMS.US,D,20250604,000000,23.153,23.153,23.115,23.13,106412,0
+BSMS.US,D,20250605,000000,23.14,23.18,23.12,23.15,131009,0
+BSMS.US,D,20250606,000000,23.13,23.13,23.09,23.11,62746,0
+BSMS.US,D,20250609,000000,23.14,23.15,23.1,23.13,61768,0
+BSMS.US,D,20250610,000000,23.13,23.16,23.09,23.13,58508,0
+BSMS.US,D,20250611,000000,23.19,23.19,23.09,23.15,48511,0
+BSMS.US,D,20250612,000000,23.21,23.21,23.17,23.19,42016,0
+BSMS.US,D,20250613,000000,23.21,23.21,23.1,23.15,96307,0
+BSMS.US,D,20250616,000000,23.16,23.2,23.14,23.17,57497,0
+BSMS.US,D,20250617,000000,23.2,23.21,23.18,23.2,77473,0
+BSMS.US,D,20250618,000000,23.22,23.22,23.19,23.195,40189,0
+BSMS.US,D,20250620,000000,23.22,23.23,23.2,23.21,51805,0
+BSMS.US,D,20250623,000000,23.17,23.19,23.16,23.17,23852,0
+BSMS.US,D,20250624,000000,23.17,23.19,23.16,23.185,32554,0
+BSMS.US,D,20250625,000000,23.2,23.2,23.16,23.175,33535,0
+BSMS.US,D,20250626,000000,23.21,23.21,23.18,23.2,31748,0
+BSMS.US,D,20250627,000000,23.2,23.2,23.18,23.195,25831,0
+BSMS.US,D,20250630,000000,23.225,23.239,23.18,23.23,29712,0
+BSMS.US,D,20250701,000000,23.22,23.245,23.21,23.23,56821,0
+BSMS.US,D,20250702,000000,23.21,23.23,23.181,23.215,31226,0
+BSMS.US,D,20250703,000000,23.2197,23.2199,23.19,23.205,25700,0
+BSMS.US,D,20250707,000000,23.24,23.24,23.19,23.21,11373,0
+BSMS.US,D,20250708,000000,23.135,23.16,23.12,23.145,19407,0
+BSMS.US,D,20250709,000000,23.16,23.17,23.1219,23.15,22214,0
+BSMS.US,D,20250710,000000,23.18,23.19,23.15,23.19,40772,0
+BSMS.US,D,20250711,000000,23.16,23.1697,23.14,23.15,56475,0
+BSMS.US,D,20250714,000000,23.14,23.23,23.14,23.16,29313,0
+BSMS.US,D,20250715,000000,23.17,23.1793,23.13,23.15,12485,0
+BSMS.US,D,20250716,000000,23.16,23.18,23.11,23.14,16580,0
+BSMS.US,D,20250717,000000,23.16,23.17,23.1366,23.145,66079,0
+BSMS.US,D,20250718,000000,23.15,23.17,23.15,23.155,31994,0
+BSMS.US,D,20250721,000000,23.15,23.17,23.12,23.1226,14875,0
+BSMS.US,D,20250722,000000,23.1398,23.14,23.12,23.125,20215,0
+BSMS.US,D,20250723,000000,23.12,23.13,23.1101,23.125,12415,0
+BSMS.US,D,20250724,000000,23.12,23.15,23.11,23.145,36650,0
+BSMS.US,D,20250725,000000,23.16,23.1699,23.14,23.16,31026,0
+BSMS.US,D,20250728,000000,23.17,23.17,23.13,23.1381,43132,0
+BSMS.US,D,20250729,000000,23.16,23.1899,23.16,23.175,12906,0
+BSMS.US,D,20250730,000000,23.1891,23.24,23.1741,23.1741,22235,0
+BSMS.US,D,20250731,000000,23.2,23.219,23.1708,23.185,34621,0
+BSMS.US,D,20250801,000000,23.255,23.308,23.255,23.3,13361,0
+BSMS.US,D,20250804,000000,23.34,23.34,23.27,23.285,32027,0
+BSMS.US,D,20250805,000000,23.31,23.31,23.29,23.305,19632,0
+BSMS.US,D,20250806,000000,23.3045,23.31,23.2901,23.295,30608,0
+BSMS.US,D,20250807,000000,23.31,23.32,23.2921,23.31,12184,0
+BSMS.US,D,20250808,000000,23.31,23.31,23.29,23.2991,7353,0
+BSMS.US,D,20250811,000000,23.36,23.36,23.31,23.3156,34100,0
+BSMS.US,D,20250812,000000,23.33,23.33,23.27,23.33,29543,0
+BSMS.US,D,20250813,000000,23.35,23.36,23.3301,23.345,11459,0
+BSMS.US,D,20250814,000000,23.36,23.36,23.32,23.3305,17243,0
+BSMS.US,D,20250815,000000,23.37,23.37,23.32,23.34,29966,0
+BSMS.US,D,20250818,000000,23.3,23.32,23.27,23.28,31894,0
+BSMS.US,D,20250819,000000,23.28,23.29,23.2686,23.28,22657,0
+BSMS.US,D,20250820,000000,23.29,23.3,23.27,23.28,18794,0
+BSMS.US,D,20250821,000000,23.28,23.29,23.2601,23.275,33642,0
+BSMS.US,D,20250822,000000,23.28,23.37,23.2785,23.335,245125,0
+BSMS.US,D,20250825,000000,23.33,23.34,23.3,23.33,308197,0
+BSMS.US,D,20250826,000000,23.33,23.34,23.32,23.335,22470,0
+BSMS.US,D,20250827,000000,23.32,23.333,23.31,23.33,20227,0
+BSMS.US,D,20250828,000000,23.35,23.35,23.3101,23.32,21915,0
+BSMS.US,D,20250829,000000,23.32,23.34,23.32,23.34,38858,0
+BSMS.US,D,20250902,000000,23.331152,23.331152,23.2921,23.32,95438,0
+BSMS.US,D,20250903,000000,23.32,23.3481,23.31,23.335,19539,0
+BSMS.US,D,20250904,000000,23.37,23.38,23.34,23.355,63705,0
+BSMS.US,D,20250905,000000,23.43,23.44,23.41,23.44,26222,0
+BSMS.US,D,20250908,000000,23.46,23.47,23.43,23.465,36446,0
+BSMS.US,D,20250909,000000,23.4863,23.4863,23.455,23.46,34021,0
+BSMS.US,D,20250910,000000,23.47,23.5101,23.47,23.5,24181,0
+BSMS.US,D,20250911,000000,23.55,23.55,23.51,23.53,18169,0
+BSMS.US,D,20250912,000000,23.52,23.56,23.49,23.54,47952,0
+BSMS.US,D,20250915,000000,23.57,23.57,23.51,23.56,36165,0
+BSMS.US,D,20250916,000000,23.57,23.59,23.55,23.58,40974,0
+BSMS.US,D,20250917,000000,23.59,23.61,23.569,23.585,26078,0
+BSMS.US,D,20250918,000000,23.58,23.59,23.54,23.57,49828,0
+BSMS.US,D,20250919,000000,23.555,23.5691,23.51,23.54,33000,0
+BSMS.US,D,20250922,000000,23.53,23.53,23.5,23.515,61807,0
+BSMS.US,D,20250923,000000,23.54,23.54,23.49,23.505,35053,0
+BSMS.US,D,20250924,000000,23.51,23.51,23.47,23.485,31782,0
+BSMS.US,D,20250925,000000,23.48,23.48,23.425,23.445,28990,0
+BSMS.US,D,20250926,000000,23.46,23.4699,23.41,23.425,24228,0
+BSMS.US,D,20250929,000000,23.44,23.45,23.42,23.43,32518,0
+BSMS.US,D,20250930,000000,23.45,23.45,23.4,23.415,28667,0
+BSMS.US,D,20251001,000000,23.45,23.48,23.41,23.42,17075,0
+BSMS.US,D,20251002,000000,23.45,23.46,23.43,23.445,25041,0
+BSMS.US,D,20251003,000000,23.47,23.48,23.43,23.455,46613,0
+BSMS.US,D,20251006,000000,23.445,23.4599,23.42,23.445,20129,0
+BSMS.US,D,20251007,000000,23.48,23.4896,23.44,23.46,108684,0
+BSMS.US,D,20251008,000000,23.46,23.4959,23.45,23.45,6528,0
+BSMS.US,D,20251009,000000,23.465,23.49,23.44,23.45,70327,0
+BSMS.US,D,20251010,000000,23.4832,23.5,23.4401,23.48,10632,0
+BSMS.US,D,20251013,000000,23.51,23.51,23.47,23.505,8592,0
+BSMS.US,D,20251014,000000,23.53,23.53,23.43,23.48,23849,0
+BSMS.US,D,20251015,000000,23.5,23.5,23.4,23.47,66159,0
+BSMS.US,D,20251016,000000,23.48,23.51,23.47,23.49,29526,0
+BSMS.US,D,20251017,000000,23.52,23.52,23.49,23.5,15408,0
+BSMS.US,D,20251020,000000,23.47,23.49,23.45,23.46,14488,0
+BSMS.US,D,20251021,000000,23.485,23.485,23.36,23.37,169269,0
+BSMS.US,D,20251022,000000,23.39,23.42,23.35,23.37,41060,0
+BSMS.US,D,20251023,000000,23.375,23.3899,23.35,23.37,29120,0
+BSMS.US,D,20251024,000000,23.41,23.417,23.37,23.37,13693,0
+BSMS.US,D,20251027,000000,23.39,23.39,23.35,23.375,14066,0
+BSMS.US,D,20251028,000000,23.4,23.4,23.35,23.37,14336,0
+BSMS.US,D,20251029,000000,23.36,23.39,23.33,23.355,26646,0
+BSMS.US,D,20251030,000000,23.36,23.41,23.34,23.34,24019,0
+BSMS.US,D,20251031,000000,23.38,23.39,23.3503,23.375,32647,0
+BSMS.US,D,20251103,000000,23.3627,23.38,23.34,23.355,11795,0
+BSMS.US,D,20251104,000000,23.35,23.4,23.35,23.38,53516,0
+BSMS.US,D,20251105,000000,23.39,23.39,23.33,23.36,30066,0
+BSMS.US,D,20251106,000000,23.4,23.43,23.34,23.37,79290,0
+BSMS.US,D,20251107,000000,23.4,23.43,23.39,23.39,28271,0
+BSMS.US,D,20251110,000000,23.41,23.42,23.4,23.405,27969,0
+BSMS.US,D,20251111,000000,23.43,23.46,23.41,23.45,185137,0
+BSMS.US,D,20251112,000000,23.48,23.48,23.44,23.45,46742,0
+BSMS.US,D,20251113,000000,23.46,23.46,23.43,23.46,38619,0
+BSMS.US,D,20251114,000000,23.47,23.48,23.45,23.46,36934,0
+BSMS.US,D,20251117,000000,23.4642,23.47,23.45,23.45,19476,0
+BSMS.US,D,20251118,000000,23.46,23.49,23.45,23.47,44338,0
+BSMS.US,D,20251119,000000,23.55,23.55,23.44,23.45,33119,0
+BSMS.US,D,20251120,000000,23.4829,23.49,23.46,23.47,76751,0
+BSMS.US,D,20251121,000000,23.49,23.5099,23.47,23.49,24695,0
+BSMS.US,D,20251124,000000,23.44,23.46,23.43,23.45,23652,0
+BSMS.US,D,20251125,000000,23.45,23.4683,23.44,23.45,20667,0
+BSMS.US,D,20251126,000000,23.46,23.48,23.44,23.465,19628,0
+BSMS.US,D,20251128,000000,23.48,23.49,23.4665,23.475,12699,0
+BSMS.US,D,20251201,000000,23.48,23.48,23.41,23.45,26195,0
+BSMS.US,D,20251202,000000,23.446,23.47,23.44,23.465,145308,0
+BSMS.US,D,20251203,000000,23.47,23.48,23.45,23.465,26320,0
+BSMS.US,D,20251204,000000,23.47,23.47,23.42,23.46,84313,0
+BSMS.US,D,20251205,000000,23.46,23.46,23.43,23.4474,52742,0
+BSMS.US,D,20251208,000000,23.465,23.465,23.41,23.455,53851,0
+BSMS.US,D,20251209,000000,23.46,23.4768,23.435,23.455,49388,0
+BSMS.US,D,20251210,000000,23.48,23.485,23.45,23.465,29087,0
+BSMS.US,D,20251211,000000,23.49,23.49,23.42,23.4707,27085,0
+BSMS.US,D,20251212,000000,23.47,23.48,23.455,23.4722,61459,0
+BSMS.US,D,20251215,000000,23.485,23.485,23.44,23.47,72242,0
+BSMS.US,D,20251216,000000,23.48,23.49,23.47,23.47,32006,0
+BSMS.US,D,20251217,000000,23.49,23.5,23.46,23.48,143817,0
+BSMS.US,D,20251218,000000,23.51,23.52,23.47,23.48,110322,0
+BSMS.US,D,20251219,000000,23.5,23.5,23.48,23.4886,117512,0
+BSMS.US,D,20251222,000000,23.46,23.47,23.44,23.465,111382,0
+BSMS.US,D,20251223,000000,23.45,23.475,23.41,23.46,85824,0
+BSMS.US,D,20251224,000000,23.46,23.48,23.455,23.48,26457,0
+BSMS.US,D,20251226,000000,23.47,23.5,23.44,23.46,197071,0
+BSMS.US,D,20251229,000000,23.47,23.485,23.46,23.4697,63833,0
+BSMS.US,D,20251230,000000,23.46,23.48,23.45,23.465,86946,0
+BSMS.US,D,20251231,000000,23.4999,23.52,23.49,23.5,55852,0
+BSMS.US,D,20260102,000000,23.49,23.53,23.49,23.51,70476,0
+BSMS.US,D,20260105,000000,23.52,23.53,23.5,23.5298,39255,0
+BSMS.US,D,20260106,000000,23.54,23.55,23.46,23.54,109786,0
+BSMS.US,D,20260107,000000,23.54,23.57,23.54,23.5598,30118,0
+BSMS.US,D,20260108,000000,23.56,23.56,23.53,23.55,77433,0
+BSMS.US,D,20260109,000000,23.57,23.58,23.55,23.565,45029,0
+BSMS.US,D,20260112,000000,23.56,23.5899,23.56,23.57,145064,0
+BSMS.US,D,20260113,000000,23.57,23.58,23.54,23.5704,72434,0
+BSMS.US,D,20260114,000000,23.5865,23.6,23.5799,23.585,81647,0
+BSMS.US,D,20260115,000000,23.59,23.6,23.584,23.6,17072,0
+BSMS.US,D,20260116,000000,23.59,23.62,23.58,23.61,71753,0
+BSMS.US,D,20260120,000000,23.55,23.55,23.51,23.525,29856,0
+BSMS.US,D,20260121,000000,23.53,23.56,23.52,23.5514,37105,0
+BSMS.US,D,20260122,000000,23.55,23.57,23.5301,23.545,44444,0
+BSMS.US,D,20260123,000000,23.54,23.56,23.54,23.55,34568,0
+BSMS.US,D,20260126,000000,23.59,23.59,23.54,23.55,41197,0
+BSMS.US,D,20260127,000000,23.57,23.57,23.5402,23.5522,45818,0
+BSMS.US,D,20260128,000000,23.56,23.57,23.54,23.5504,21520,0
+BSMS.US,D,20260129,000000,23.58,23.6099,23.55,23.5596,60063,0
+BSMS.US,D,20260130,000000,23.57,23.59,23.57,23.5846,56013,0
+BSMS.US,D,20260202,000000,23.59,23.59,23.56,23.58,54056,0
+BSMS.US,D,20260203,000000,23.59,23.6,23.57,23.5849,33112,0
+BSMS.US,D,20260204,000000,23.6,23.61,23.5801,23.5954,28652,0
+BSMS.US,D,20260205,000000,23.62,23.64,23.57,23.625,48802,0
+BSMS.US,D,20260206,000000,23.63,23.63,23.6,23.615,40070,0
+BSMS.US,D,20260209,000000,23.63,23.64,23.62,23.64,67897,0
+BSMS.US,D,20260210,000000,23.64,23.66,23.64,23.6473,60198,0
+BSMS.US,D,20260211,000000,23.65,23.67,23.62,23.6475,103037,0
+BSMS.US,D,20260212,000000,23.66,23.68,23.65,23.6728,101163,0
+BSMS.US,D,20260213,000000,23.67,23.69,23.66,23.6771,68251,0
+BSMS.US,D,20260217,000000,23.7,23.7,23.665,23.6803,58417,0
+BSMS.US,D,20260218,000000,23.66,23.68,23.66,23.67,53659,0

daily/us/nasdaq etfs/bsmt.us.txt

@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMT.US,D,20190927,000000,24.1813,24.1912,24.1813,24.1813,2062.4713132496,0
+BSMT.US,D,20191009,000000,24.4054,24.4054,24.4054,24.4054,2274.3415406575,0
+BSMT.US,D,20191011,000000,24.1713,24.1713,24.1713,24.1713,522.14463626573,0
+BSMT.US,D,20191021,000000,24.0687,24.0687,24.0687,24.0687,1133.6563352769,0
+BSMT.US,D,20191025,000000,24.0269,24.0269,24.0269,24.0269,1045.293396832,0
+BSMT.US,D,20191028,000000,24.017,24.017,24.017,24.017,510.0951446596,0
+BSMT.US,D,20191031,000000,24.1703,24.1703,24.1703,24.1703,112.46192165724,0
+BSMT.US,D,20191101,000000,24.1325,24.1325,24.1245,24.1245,1544.3431741859,0
+BSMT.US,D,20191107,000000,23.9393,23.9493,23.9393,23.9393,624.56531491785,0
+BSMT.US,D,20191108,000000,23.8804,23.8804,23.8804,23.8804,1367.617297296,0
+BSMT.US,D,20191113,000000,23.9194,23.9293,23.9184,23.9184,22656.056592431,0
+BSMT.US,D,20191119,000000,24.008,24.0269,23.998,24.003,23635.077785429,0
+BSMT.US,D,20191120,000000,24.0667,24.0897,24.0667,24.0897,4529.6047196052,0
+BSMT.US,D,20191121,000000,24.0618,24.0618,24.0568,24.0618,1132.6522109764,0
+BSMT.US,D,20191125,000000,24.1046,24.1046,24.0897,24.0897,303.24553875433,0
+BSMT.US,D,20191202,000000,24.1235,24.1235,24.0857,24.0857,354.45587808039,0
+BSMT.US,D,20191203,000000,24.1325,24.1862,24.1325,24.1862,15751.697902116,0
+BSMT.US,D,20191204,000000,24.1524,24.1524,24.1424,24.1424,152.62689367768,0
+BSMT.US,D,20191209,000000,24.1773,24.1773,24.1664,24.1664,112.46192165724,0
+BSMT.US,D,20191210,000000,24.1614,24.1713,24.1614,24.1713,109.4495487557,0
+BSMT.US,D,20191212,000000,24.2401,24.2401,24.1763,24.1763,43537.825545857,0
+BSMT.US,D,20191219,000000,24.1912,24.2012,24.1912,24.2012,2158.8672460987,0
+BSMT.US,D,20191220,000000,24.1674,24.1813,24.1664,24.1664,1837.5474699351,0
+BSMT.US,D,20191223,000000,24.1564,24.1564,24.1564,24.1564,2158.8672460987,0
+BSMT.US,D,20191227,000000,24.2012,24.2012,24.1862,24.1862,1334.4811953792,0
+BSMT.US,D,20191230,000000,24.2301,24.2401,24.2201,24.2201,2847.6965162492,0
+BSMT.US,D,20200102,000000,24.2201,24.2301,24.2201,24.2201,4735.45020121,0
+BSMT.US,D,20200103,000000,24.2888,24.3475,24.2888,24.3475,23635.077785429,0
+BSMT.US,D,20200106,000000,24.3765,24.3765,24.3725,24.3725,433.78169782076,0
+BSMT.US,D,20200109,000000,24.4452,24.4562,24.4362,24.4462,3011.3687772325,0
+BSMT.US,D,20200110,000000,24.4562,24.4562,24.4462,24.4462,6680.4389712998,0
+BSMT.US,D,20200113,000000,24.4462,24.4462,24.4262,24.4262,1853.6134587434,0
+BSMT.US,D,20200114,000000,24.4661,24.486,24.4661,24.4661,6594.0842814559,0
+BSMT.US,D,20200115,000000,24.5019,24.5329,24.5019,24.5129,5107.9803166996,0
+BSMT.US,D,20200117,000000,24.5617,24.5617,24.5049,24.5049,3902.0270317858,0
+BSMT.US,D,20200127,000000,24.7598,24.7658,24.7598,24.7608,1028.2232837232,0
+BSMT.US,D,20200128,000000,24.7489,24.7489,24.729,24.729,3537.5299107003,0
+BSMT.US,D,20200131,000000,24.8545,24.8645,24.8335,24.8595,1129.6398380749,0
+BSMT.US,D,20200203,000000,24.8196,24.8545,24.8147,24.8545,10131.614192156,0
+BSMT.US,D,20200204,000000,24.7708,24.7748,24.7608,24.7608,2726.1974758874,0
+BSMT.US,D,20200206,000000,24.739,24.744,24.739,24.744,558.29311108413,0
+BSMT.US,D,20200207,000000,24.7848,24.8147,24.7848,24.7948,29369.631665646,0
+BSMT.US,D,20200212,000000,24.8147,24.8147,24.8048,24.8048,428.76107631821,0
+BSMT.US,D,20200218,000000,24.8834,24.8834,24.8745,24.8745,560.30135968515,0
+BSMT.US,D,20200219,000000,24.9222,24.9222,24.9022,24.9022,291.1960471482,0
+BSMT.US,D,20200220,000000,24.962,24.9839,24.962,24.972,4466.344888673,0
+BSMT.US,D,20200221,000000,25.0716,25.0965,25.0706,25.0965,11284.348889143,0
+BSMT.US,D,20200224,000000,25.2857,25.2857,25.2659,25.2659,518.12813906369,0
+BSMT.US,D,20200226,000000,25.3435,25.3435,25.3186,25.3186,589.42096439997,0
+BSMT.US,D,20200228,000000,25.3624,25.3673,25.3146,25.3435,5428.2959685626,0
+BSMT.US,D,20200302,000000,25.4083,25.4083,25.3346,25.3346,201.82898440272,0
+BSMT.US,D,20200304,000000,25.3534,25.3534,25.3346,25.3346,1041.27689963,0
+BSMT.US,D,20200305,000000,25.3534,25.3534,25.3346,25.3346,199.82073580169,0
+BSMT.US,D,20200306,000000,25.3903,25.4182,25.3793,25.3793,6602.11727586,0
+BSMT.US,D,20200310,000000,25.2757,25.2757,25.1672,25.1672,475.95491844222,0
+BSMT.US,D,20200311,000000,24.8923,24.8923,24.7648,24.7648,203.83723300373,0
+BSMT.US,D,20200312,000000,23.9861,23.9861,23.4174,23.4174,14912.249986889,0
+BSMT.US,D,20200313,000000,23.782,23.8696,23.782,23.8547,36252.90374565,0
+BSMT.US,D,20200317,000000,23.4692,23.5289,23.3377,23.3377,2085.5661721613,0
+BSMT.US,D,20200318,000000,22.9922,22.9922,22.9344,22.9344,200.82486010221,0
+BSMT.US,D,20200319,000000,22.9115,23.0489,22.2522,22.2522,20060.39527561,0
+BSMT.US,D,20200323,000000,21.322,21.5491,21.3022,21.5491,2861.7542564565,0
+BSMT.US,D,20200324,000000,21.9176,21.9306,21.7961,21.8479,2117.6981497777,0
+BSMT.US,D,20200325,000000,22.3747,22.9932,22.3747,22.9932,838.4437909267,0
+BSMT.US,D,20200330,000000,24.5009,24.5009,24.5009,24.5009,515.11576616215,0
+BSMT.US,D,20200331,000000,24.256,24.256,23.9313,24.0927,2043.3929515399,0
+BSMT.US,D,20200402,000000,23.1196,23.1196,23.1196,23.1196,592.4333373015,0
+BSMT.US,D,20200403,000000,23.2083,23.2083,23.0898,23.0898,216.89084891039,0
+BSMT.US,D,20200408,000000,23.8047,23.8047,23.6913,23.6913,1024.2067865212,0
+BSMT.US,D,20200415,000000,24.1992,24.3327,24.1454,24.1454,616.53232051377,0
+BSMT.US,D,20200416,000000,24.1733,24.3625,24.1733,24.1952,19359.516513853,0
+BSMT.US,D,20200420,000000,24.2838,24.2838,24,24.1026,3571.6701369177,0
+BSMT.US,D,20200421,000000,24.0548,24.1255,23.8814,24.019,2816.5686629335,0
+BSMT.US,D,20200422,000000,24.0488,24.0588,23.9502,23.9502,305.25378735535,0
+BSMT.US,D,20200423,000000,23.9701,23.9701,23.8377,23.8377,100.4124300511,0
+BSMT.US,D,20200424,000000,23.784,23.8337,23.7103,23.7103,1557.3967900926,0
+BSMT.US,D,20200427,000000,23.7939,23.7939,23.7003,23.7003,238.98158352162,0
+BSMT.US,D,20200428,000000,23.784,23.784,23.6455,23.6455,268.10118823644,0
+BSMT.US,D,20200504,000000,23.8914,23.8914,23.789,23.789,613.51994761223,0
+BSMT.US,D,20200505,000000,23.9303,23.9303,23.739,23.8477,489.00853434887,0
+BSMT.US,D,20200506,000000,23.778,23.8427,23.778,23.8427,115.47429455876,0
+BSMT.US,D,20200512,000000,24.1165,24.1255,24.0239,24.0289,3264.4081009614,0
+BSMT.US,D,20200513,000000,24.1165,24.1165,24.0927,24.0927,2668.9623907583,0
+BSMT.US,D,20200518,000000,24.3535,24.3535,24.2361,24.2361,1838.5515942356,0
+BSMT.US,D,20200519,000000,24.3735,24.4024,24.3425,24.3585,2668.9623907583,0
+BSMT.US,D,20200520,000000,24.4222,24.4222,24.3875,24.3875,237.97745922112,0
+BSMT.US,D,20200521,000000,24.5149,24.5149,24.4671,24.4671,101.41655435161,0
+BSMT.US,D,20200526,000000,24.5687,24.6871,24.5687,24.6085,1651.7844743407,0
+BSMT.US,D,20200527,000000,24.7071,24.7171,24.6324,24.6324,493.02503155092,0
+BSMT.US,D,20200528,000000,24.6773,24.6773,24.5826,24.5826,2548.467474697,0
+BSMT.US,D,20200529,000000,24.746,24.7738,24.6871,24.6871,8301.0955923246,0
+BSMT.US,D,20200601,000000,24.7638,24.7638,24.7051,24.7051,1272.2254887474,0
+BSMT.US,D,20200603,000000,24.6971,24.7271,24.6723,24.6723,3463.2247124625,0
+BSMT.US,D,20200604,000000,24.7548,24.7838,24.7121,24.7121,1282.2667317526,0
+BSMT.US,D,20200605,000000,24.7171,24.7171,24.6264,24.6264,334.37339207018,0
+BSMT.US,D,20200610,000000,24.8335,24.8635,24.7778,24.7778,5926.341621616,0
+BSMT.US,D,20200612,000000,24.8038,24.8535,24.7838,24.8535,8301.0955923246,0
+BSMT.US,D,20200615,000000,24.9512,24.9512,24.8834,24.8834,248.01870222622,0
+BSMT.US,D,20200617,000000,24.9072,24.9412,24.8735,24.8735,1129.6398380749,0
+BSMT.US,D,20200618,000000,24.9282,24.961,24.8785,24.8785,4380.9943231296,0
+BSMT.US,D,20200619,000000,24.9412,24.9442,24.8873,24.8873,1580.4916490043,0
+BSMT.US,D,20200623,000000,24.9999,24.9999,24.9202,24.9202,820.3695535175,0
+BSMT.US,D,20200625,000000,24.9202,24.9202,24.9152,24.9152,106.43717585417,0
+BSMT.US,D,20200701,000000,24.9999,25.0099,24.9482,24.9482,1692.9535706616,0
+BSMT.US,D,20200702,000000,24.9949,24.9949,24.965,24.965,177.73000119045,0
+BSMT.US,D,20200706,000000,25.0496,25.0496,24.97,25.0049,2168.9084891039,0
+BSMT.US,D,20200707,000000,25.0496,25.0796,25.0496,25.0796,5151.1576616215,0
+BSMT.US,D,20200709,000000,25.1164,25.1194,25.0796,25.0796,1849.5969615413,0
+BSMT.US,D,20200713,000000,25.218,25.218,25.218,25.218,2424.9601857341,0
+BSMT.US,D,20200715,000000,25.2767,25.2767,25.2767,25.2767,699.87463745619,0
+BSMT.US,D,20200716,000000,25.3066,25.3833,25.2619,25.2619,10846.550694119,0
+BSMT.US,D,20200717,000000,25.3046,25.3643,25.3046,25.3366,10822.451710908,0
+BSMT.US,D,20200720,000000,25.3833,25.3833,25.3366,25.3366,194.80011429914,0
+BSMT.US,D,20200723,000000,25.46,25.46,25.3873,25.3873,515.11576616215,0
+BSMT.US,D,20200724,000000,25.4132,25.48,25.4003,25.4003,625.56943921836,0
+BSMT.US,D,20200728,000000,25.4899,25.5097,25.4899,25.5097,605.48695320814,0
+BSMT.US,D,20200730,000000,25.5397,25.5497,25.485,25.485,399.64147160339,0
+BSMT.US,D,20200731,000000,25.5147,25.5794,25.5147,25.5794,982.03356589978,0
+BSMT.US,D,20200803,000000,25.5794,25.5794,25.462,25.5147,563.31373258668,0
+BSMT.US,D,20200804,000000,25.6294,25.6581,25.6294,25.6492,2569.5540850077,0
+BSMT.US,D,20200805,000000,25.5994,25.6691,25.5994,25.6164,685.81689724903,0
+BSMT.US,D,20200810,000000,25.6971,25.7777,25.6971,25.7239,1738.1391641846,0
+BSMT.US,D,20200812,000000,25.7159,25.7976,25.7159,25.7189,679.79215144596,0
+BSMT.US,D,20200814,000000,25.7777,25.7777,25.6791,25.6791,511.09926896011,0
+BSMT.US,D,20200817,000000,25.7189,25.7189,25.6991,25.6991,2443.0344231433,0
+BSMT.US,D,20200818,000000,25.7089,25.7189,25.6392,25.6392,6755.7482938382,0
+BSMT.US,D,20200819,000000,25.6492,25.6492,25.5695,25.5695,192.79186569812,0
+BSMT.US,D,20200820,000000,25.6492,25.6492,25.5297,25.5297,317.30327896148,0
+BSMT.US,D,20200824,000000,25.5894,25.5894,25.5695,25.5695,240.98983212264,0
+BSMT.US,D,20200825,000000,25.432,25.5367,25.432,25.475,1088.470741754,0
+BSMT.US,D,20200828,000000,25.4003,25.4202,25.3405,25.4103,3463.2247124625,0
+BSMT.US,D,20200831,000000,25.3913,25.4202,25.3465,25.3465,4732.4378283085,0
+BSMT.US,D,20200902,000000,25.3356,25.3356,25.3156,25.3156,368.51361828755,0
+BSMT.US,D,20200903,000000,25.3056,25.3156,25.2757,25.2757,4076.7446600748,0
+BSMT.US,D,20200904,000000,25.3056,25.3056,25.2459,25.2459,351.44350517886,0
+BSMT.US,D,20200908,000000,25.2857,25.2857,25.2659,25.2659,230.94858911754,0
+BSMT.US,D,20200909,000000,25.2857,25.3156,25.2857,25.3156,2780.4201881151,0
+BSMT.US,D,20200910,000000,25.3056,25.3056,25.2827,25.2827,712.92825336283,0
+BSMT.US,D,20200914,000000,25.2857,25.2946,25.2509,25.2509,337.3857649717,0
+BSMT.US,D,20200915,000000,25.2757,25.2857,25.2369,25.2369,6906.3669389148,0
+BSMT.US,D,20200916,000000,25.3056,25.3156,25.2509,25.2509,2876.8161209641,0
+BSMT.US,D,20200918,000000,25.3156,25.3156,25.2559,25.2559,2160.8754946997,0
+BSMT.US,D,20200923,000000,25.3036,25.3036,25.3036,25.3036,810.3283105124,0
+BSMT.US,D,20200925,000000,25.2937,25.2986,25.2937,25.2986,2330.5725014861,0
+BSMT.US,D,20200928,000000,25.2737,25.2927,25.2737,25.2927,1203.9450363127,0
+BSMT.US,D,20200929,000000,25.2887,25.2887,25.2737,25.2887,3959.262116915,0
+BSMT.US,D,20200930,000000,25.2737,25.2767,25.2349,25.2489,2341.6178687917,0
+BSMT.US,D,20201001,000000,25.212,25.2299,25.1752,25.2299,877.60463864664,0
+BSMT.US,D,20201002,000000,25.195,25.195,25.1164,25.1164,4145.0251125095,0
+BSMT.US,D,20201005,000000,25.195,25.195,25.0866,25.1602,1389.7080319072,0
+BSMT.US,D,20201006,000000,25.1463,25.1463,25.1144,25.1363,770.16333849195,0
+BSMT.US,D,20201007,000000,24.9839,25.0467,24.9839,25.0368,1141.689329681,0
+BSMT.US,D,20201008,000000,25.0566,25.0666,25.0566,25.0666,1128.6357137744,0
+BSMT.US,D,20201009,000000,25.0666,25.0666,24.9969,24.9969,1216.9986522194,0
+BSMT.US,D,20201012,000000,25.0268,25.0467,25.0268,25.0368,1461.0008572435,0
+BSMT.US,D,20201013,000000,25.0268,25.0566,25.0268,25.0566,1186.874923204,0
+BSMT.US,D,20201014,000000,25.0766,25.0766,25.0516,25.0516,154.6351422787,0
+BSMT.US,D,20201015,000000,25.1164,25.1164,25.0756,25.0965,1649.7762257396,0
+BSMT.US,D,20201016,000000,25.0965,25.0965,25.0666,25.0666,1187.8790475045,0
+BSMT.US,D,20201020,000000,25.0866,25.0866,25.0766,25.0766,301.2372901533,0
+BSMT.US,D,20201021,000000,25.0467,25.0467,25.0467,25.0467,734.01486367356,0
+BSMT.US,D,20201022,000000,25.0368,25.0368,24.9819,24.9819,1408.786393617,0
+BSMT.US,D,20201023,000000,25.0467,25.0566,25.0119,25.0119,808.32006191137,0
+BSMT.US,D,20201026,000000,25.0666,25.0666,25.0218,25.0218,198.81661150118,0
+BSMT.US,D,20201027,000000,25.0516,25.0516,25.0516,25.0516,164.67638528381,0
+BSMT.US,D,20201028,000000,25.0566,25.0566,25.0119,25.0119,349.43525657783,0
+BSMT.US,D,20201030,000000,25.0099,25.0368,25.0099,25.0368,1010.1490463141,0
+BSMT.US,D,20201102,000000,25.0288,25.0318,25.0288,25.0318,251.03107512776,0
+BSMT.US,D,20201104,000000,25.2439,25.2439,25.2439,25.2439,405.66621740645,0
+BSMT.US,D,20201105,000000,25.3435,25.3435,25.3186,25.3186,503.06627455602,0
+BSMT.US,D,20201106,000000,25.3604,25.3604,25.3286,25.3286,149.61452077614,0
+BSMT.US,D,20201109,000000,25.2986,25.3036,25.2937,25.2937,1725.085548278,0
+BSMT.US,D,20201110,000000,25.2827,25.3026,25.2639,25.2639,1140.6852053805,0
+BSMT.US,D,20201112,000000,25.3435,25.3435,25.3036,25.3036,2427.9725586357,0
+BSMT.US,D,20201113,000000,25.4003,25.4003,25.3554,25.3554,444.82706512639,0
+BSMT.US,D,20201116,000000,25.4103,25.4103,25.3136,25.3614,6695.5008358075,0
+BSMT.US,D,20201117,000000,25.3713,25.47,25.3713,25.4251,390.60435289878,0
+BSMT.US,D,20201118,000000,25.4998,25.4998,25.4949,25.4949,130.53615906643,0
+BSMT.US,D,20201119,000000,25.6174,25.6392,25.5994,25.5994,1569.4462816988,0
+BSMT.US,D,20201120,000000,25.6891,25.7189,25.6691,25.6691,784.22107869911,0
+BSMT.US,D,20201123,000000,25.6492,25.6492,25.6144,25.6144,244.00220502418,0
+BSMT.US,D,20201130,000000,25.6392,25.6691,25.6343,25.6343,2327.5601285845,0
+BSMT.US,D,20201202,000000,25.6294,25.6294,25.5934,25.6294,2235.1806929375,0
+BSMT.US,D,20201203,000000,25.7089,25.7089,25.6741,25.6741,210.86610310731,0
+BSMT.US,D,20201204,000000,25.7189,25.7189,25.6194,25.6542,1305.3615906643,0
+BSMT.US,D,20201208,000000,25.7189,25.7289,25.6392,25.6941,765.1427169894,0
+BSMT.US,D,20201209,000000,25.7488,25.7976,25.7139,25.7139,11241.171544221,0
+BSMT.US,D,20201210,000000,25.7777,25.7777,25.7438,25.7438,497.04152875296,0
+BSMT.US,D,20201211,000000,25.7876,25.7876,25.7538,25.7876,6411.3336587629,0
+BSMT.US,D,20201214,000000,25.7976,25.8066,25.7458,25.7678,1790.3536278111,0
+BSMT.US,D,20201215,000000,25.7976,25.7976,25.7668,25.7976,5635.1455744679,0
+BSMT.US,D,20201216,000000,25.8175,25.8275,25.7598,25.7826,1079.4336230494,0
+BSMT.US,D,20201217,000000,25.8375,25.8375,25.7926,25.7926,1615.6359995222,0
+BSMT.US,D,20201218,000000,25.7976,25.8175,25.7976,25.8175,687.82514585005,0
+BSMT.US,D,20201221,000000,25.8076,25.8175,25.7876,25.7976,14278.647553267,0
+BSMT.US,D,20201222,000000,25.7976,25.8076,25.7628,25.7708,2645.8675318465,0
+BSMT.US,D,20201223,000000,25.7976,25.8076,25.7628,25.7628,3875.9197999726,0
+BSMT.US,D,20201224,000000,25.8275,25.8275,25.7876,25.7876,4310.7056220938,0
+BSMT.US,D,20201228,000000,25.8195,25.8474,25.8195,25.8375,7991.8253077672,0
+BSMT.US,D,20201229,000000,25.8375,25.8474,25.7976,25.7976,4759.5491844222,0
+BSMT.US,D,20201230,000000,25.8573,25.8573,25.8573,25.8573,362.48887248447,0
+BSMT.US,D,20201231,000000,25.8673,25.8972,25.8325,25.8325,2438.0138016407,0
+BSMT.US,D,20210104,000000,25.8773,25.8773,25.7876,25.8325,2255.2631789478,0
+BSMT.US,D,20210105,000000,25.8843,25.8873,25.8573,25.8573,904.71599476043,0
+BSMT.US,D,20210106,000000,25.8873,25.8972,25.8873,25.8972,3278.4658411685,0
+BSMT.US,D,20210107,000000,25.8175,25.8175,25.8175,25.8175,156.64339087972,0
+BSMT.US,D,20210108,000000,25.8673,25.8673,25.7628,25.7628,518.12813906369,0
+BSMT.US,D,20210111,000000,25.7189,25.8474,25.7189,25.8076,10464.983459925,0
+BSMT.US,D,20210112,000000,25.8175,25.8275,25.7588,25.8076,1956.0341373954,0
+BSMT.US,D,20210113,000000,25.8076,25.8673,25.7727,25.7876,80556.876132798,0
+BSMT.US,D,20210114,000000,25.7986,25.8066,25.7588,25.7588,2374.7539707086,0
+BSMT.US,D,20210115,000000,25.7876,25.7876,25.7876,25.7876,373.5342397901,0
+BSMT.US,D,20210119,000000,25.8404,25.8404,25.7418,25.8056,2294.4240266677,0
+BSMT.US,D,20210120,000000,25.8305,25.8603,25.8056,25.8056,13297.618111668,0
+BSMT.US,D,20210121,000000,25.8603,25.8803,25.8205,25.8305,14539.7198714,0
+BSMT.US,D,20210126,000000,25.8205,25.9101,25.8205,25.9101,216.89084891039,0
+BSMT.US,D,20210127,000000,25.95,25.9768,25.95,25.95,1290.2997261567,0
+BSMT.US,D,20210128,000000,25.96,26.0387,25.96,25.9948,1262.1842457423,0
+BSMT.US,D,20210129,000000,25.957,25.9848,25.957,25.9848,826.39429932057,0
+BSMT.US,D,20210201,000000,26.0197,26.0197,25.9987,25.9987,7024.8536063751,0
+BSMT.US,D,20210203,000000,26.0585,26.0585,25.9719,26.0037,3073.6244838643,0
+BSMT.US,D,20210205,000000,25.9798,26.0685,25.9798,26.0087,7319.0620264249,0
+BSMT.US,D,20210208,000000,25.9699,26.0784,25.9699,26.0337,1626.6813668278,0
+BSMT.US,D,20210209,000000,26.0397,26.0685,26.0287,26.0436,2070.5043076537,0
+BSMT.US,D,20210210,000000,26.0784,26.1014,26.0436,26.0834,2068.4960590527,0
+BSMT.US,D,20210211,000000,26.0884,26.1551,26.0884,26.1074,2326.556004284,0
+BSMT.US,D,20210212,000000,26.1561,26.1561,26.0685,26.1074,3248.3421121531,0
+BSMT.US,D,20210216,000000,26.0984,26.1074,26.0784,26.0784,5614.0589641572,0
+BSMT.US,D,20210217,000000,25.9798,26.0485,25.9798,26.0137,1993.1867365144,0
+BSMT.US,D,20210218,000000,25.9111,25.96,25.9052,25.9052,1652.7885986412,0
+BSMT.US,D,20210219,000000,25.8006,25.9002,25.8006,25.8305,5704.4301512031,0
+BSMT.US,D,20210222,000000,25.7319,25.7319,25.5824,25.5824,1886.7495606603,0
+BSMT.US,D,20210223,000000,25.5127,25.5427,25.5027,25.5427,9552.2344707614,0
+BSMT.US,D,20210224,000000,25.3783,25.4033,25.3594,25.3594,539.21474937442,0
+BSMT.US,D,20210225,000000,25.2429,25.2707,25.2429,25.2707,2748.2882104987,0
+BSMT.US,D,20210226,000000,25.1872,25.1872,25.1872,25.1872,313.28678175944,0
+BSMT.US,D,20210301,000000,25.3056,25.3356,25.2907,25.2907,1512.2111965696,0
+BSMT.US,D,20210302,000000,25.2797,25.3733,25.2797,25.3106,6357.1109465353,0
+BSMT.US,D,20210303,000000,25.3445,25.3445,25.2956,25.2956,1494.1369591604,0
+BSMT.US,D,20210304,000000,25.3256,25.3256,25.2857,25.2857,407.67446600748,0
+BSMT.US,D,20210305,000000,25.3544,25.443,25.3395,25.443,12074.594713645,0
+BSMT.US,D,20210308,000000,25.3933,25.4033,25.3056,25.3494,4084.7776544789,0
+BSMT.US,D,20210309,000000,25.3703,25.4232,25.3703,25.4232,537.2065007734,0
+BSMT.US,D,20210310,000000,25.5527,25.5626,25.5107,25.5177,1471.0421002486,0
+BSMT.US,D,20210317,000000,25.473,25.5227,25.473,25.5077,2066.4878104517,0
+BSMT.US,D,20210319,000000,25.3494,25.3494,25.3494,25.3494,251.03107512776,0
+BSMT.US,D,20210322,000000,25.3813,25.3813,25.3633,25.3633,1300.3409691618,0
+BSMT.US,D,20210323,000000,25.3554,25.3883,25.3554,25.3883,863.54689843948,0
+BSMT.US,D,20210324,000000,25.3923,25.453,25.3923,25.4083,880.61701154816,0
+BSMT.US,D,20210325,000000,25.3833,25.463,25.3833,25.4182,1818.4691082255,0
+BSMT.US,D,20210326,000000,25.443,25.443,25.3983,25.4182,4677.2109917803,0
+BSMT.US,D,20210329,000000,25.3743,25.463,25.3743,25.4132,544.23537087697,0
+BSMT.US,D,20210330,000000,25.473,25.473,25.3963,25.4232,4198.2437004366,0
+BSMT.US,D,20210331,000000,25.473,25.473,25.4232,25.4232,814.34480771444,0
+BSMT.US,D,20210401,000000,25.4879,25.5227,25.4879,25.4879,656.69729253421,0
+BSMT.US,D,20210405,000000,25.443,25.5517,25.443,25.5227,8601.3287581774,0
+BSMT.US,D,20210407,000000,25.5427,25.5527,25.483,25.5227,2584.6159495154,0
+BSMT.US,D,20210408,000000,25.5924,25.6323,25.5874,25.5974,2736.2387188926,0
+BSMT.US,D,20210409,000000,25.6422,25.6522,25.6124,25.6124,2607.7108084271,0
+BSMT.US,D,20210412,000000,25.6174,25.6621,25.6174,25.6323,2338.6054958902,0
+BSMT.US,D,20210413,000000,25.6711,25.6711,25.5725,25.6522,7115.2247934211,0
+BSMT.US,D,20210414,000000,25.6821,25.7319,25.6821,25.6871,1239.0893868306,0
+BSMT.US,D,20210415,000000,25.8404,25.8603,25.7826,25.8006,827.39842362108,0
+BSMT.US,D,20210416,000000,25.8006,25.8006,25.7906,25.7906,106.43717585417,0
+BSMT.US,D,20210421,000000,25.8404,25.8404,25.8006,25.8006,304.24966305484,0
+BSMT.US,D,20210423,000000,25.8803,25.9679,25.8066,25.8504,10758.187755675,0
+BSMT.US,D,20210426,000000,25.9002,25.9002,25.8404,25.8703,4852.9327443698,0
+BSMT.US,D,20210427,000000,25.8703,25.9101,25.8155,25.8155,4146.02923681,0
+BSMT.US,D,20210428,000000,25.8593,25.93,25.7896,25.8205,14347.932130001,0
+BSMT.US,D,20210429,000000,25.8106,25.8106,25.8106,25.8106,202.83310870323,0
+BSMT.US,D,20210430,000000,25.7418,25.7906,25.7418,25.7418,1638.7308584339,0
+BSMT.US,D,20210503,000000,25.7906,25.8006,25.7119,25.7319,6616.1750160671,0
+BSMT.US,D,20210504,000000,25.7648,25.8106,25.7468,25.7468,5770.7023550368,0
+BSMT.US,D,20210505,000000,25.8006,25.8006,25.7806,25.7806,696.86226455465,0
+BSMT.US,D,20210507,000000,25.8563,25.8803,25.8205,25.8205,944.88096678087,0
+BSMT.US,D,20210510,000000,25.7906,25.8603,25.7806,25.8135,1956.0341373954,0
+BSMT.US,D,20210511,000000,25.7806,25.8205,25.7708,25.8006,3726.3052791964,0
+BSMT.US,D,20210512,000000,25.7708,25.7906,25.7708,25.7806,2319.5271341804,0
+BSMT.US,D,20210513,000000,25.7757,25.8106,25.7757,25.7856,5985.5849553462,0
+BSMT.US,D,20210514,000000,25.8006,25.8205,25.8006,25.8056,2158.8672460987,0
+BSMT.US,D,20210517,000000,25.8205,25.8205,25.7708,25.7906,2580.5994523134,0
+BSMT.US,D,20210518,000000,25.7906,25.8106,25.7608,25.7708,1851.6052101424,0
+BSMT.US,D,20210519,000000,25.8006,25.8106,25.7368,25.7368,10160.733796871,0
+BSMT.US,D,20210520,000000,25.7708,25.7806,25.7708,25.7806,347.42700797682,0
+BSMT.US,D,20210521,000000,25.8205,25.8205,25.7906,25.7906,509.09102035909,0
+BSMT.US,D,20210525,000000,25.8305,25.8603,25.8106,25.8106,6147.2489677285,0
+BSMT.US,D,20210526,000000,25.8414,25.8414,25.8404,25.8404,599.46220740508,0
+BSMT.US,D,20210527,000000,25.8703,25.9201,25.8355,25.8355,10604.556737697,0
+BSMT.US,D,20210528,000000,25.8504,25.8803,25.8305,25.8305,5006.563762348,0
+BSMT.US,D,20210601,000000,25.8902,25.9002,25.8504,25.8504,1833.5309727331,0
+BSMT.US,D,20210602,000000,25.9131,26.0187,25.8305,25.8305,11268.282900334,0
+BSMT.US,D,20210603,000000,25.9201,25.9201,25.8603,25.8703,3370.8452768155,0
+BSMT.US,D,20210604,000000,25.8603,25.9699,25.8603,25.93,3190.1029027235,0
+BSMT.US,D,20210607,000000,25.96,25.96,25.9201,25.9201,1412.802890819,0
+BSMT.US,D,20210608,000000,25.94,26.0087,25.94,25.9798,2873.8037480626,0
+BSMT.US,D,20210609,000000,26.0187,26.1143,26.0187,26.0784,9325.3023788459,0
+BSMT.US,D,20210610,000000,26.1163,26.1163,26.0854,26.0854,2867.7790022595,0
+BSMT.US,D,20210614,000000,26.0724,26.1173,26.0724,26.0834,2640.846910344,0
+BSMT.US,D,20210616,000000,26.1074,26.1074,25.9699,26.0087,11637.800642923,0
+BSMT.US,D,20210617,000000,26.0884,26.0884,26.0387,26.0387,310.27440885791,0
+BSMT.US,D,20210618,000000,26.0585,26.0585,25.9798,26.0585,9152.592999158,0
+BSMT.US,D,20210621,000000,26.0187,26.0277,25.93,25.9798,1580.4916490043,0
+BSMT.US,D,20210622,000000,25.9987,26.0187,25.9699,25.9699,729.99836647151,0
+BSMT.US,D,20210623,000000,25.93,25.94,25.8902,25.8902,907.72836766196,0
+BSMT.US,D,20210625,000000,25.9201,25.9201,25.8703,25.8703,768.15508989094,0
+BSMT.US,D,20210628,000000,25.938,25.9699,25.938,25.9699,884.63350875021,0
+BSMT.US,D,20210630,000000,26.0087,26.0087,25.9888,25.9888,1367.617297296,0
+BSMT.US,D,20210701,000000,25.9798,26.0087,25.934,25.95,26783.007467531,0
+BSMT.US,D,20210702,000000,25.9699,26.0585,25.9679,25.9987,13250.424269543,0
+BSMT.US,D,20210706,000000,26.0427,26.0984,26.0247,26.0685,7619.2951922776,0
+BSMT.US,D,20210707,000000,26.1173,26.1173,26.0934,26.0934,2525.3726157852,0
+BSMT.US,D,20210708,000000,26.1262,26.2358,26.0984,26.0984,13515.513084878,0
+BSMT.US,D,20210709,000000,26.1761,26.1761,26.1312,26.1312,7151.3732682395,0
+BSMT.US,D,20210712,000000,26.1751,26.186,26.0894,26.1461,1140.6852053805,0
+BSMT.US,D,20210713,000000,26.2099,26.2099,26.1362,26.1362,400.6455959039,0
+BSMT.US,D,20210714,000000,26.1262,26.1761,26.1262,26.1761,1999.2114823174,0
+BSMT.US,D,20210715,000000,26.1571,26.196,26.1571,26.196,289.18779854717,0
+BSMT.US,D,20210716,000000,26.186,26.196,26.186,26.196,227.936216216,0
+BSMT.US,D,20210719,000000,26.3344,26.3354,26.2856,26.2856,435.78994642179,0
+BSMT.US,D,20210720,000000,26.2368,26.2707,26.2159,26.2358,3443.1422264523,0
+BSMT.US,D,20210721,000000,26.2846,26.2846,26.2059,26.2059,414.70333611105,0
+BSMT.US,D,20210722,000000,26.2069,26.2358,26.2059,26.2358,2218.1105798289,0
+BSMT.US,D,20210723,000000,26.2258,26.2258,26.2258,26.2258,107.44130015468,0
+BSMT.US,D,20210726,000000,26.2527,26.2527,26.2059,26.2059,261.07231813286,0
+BSMT.US,D,20210727,000000,26.2557,26.2557,26.183,26.2159,1220.0110251209,0
+BSMT.US,D,20210728,000000,26.1461,26.2159,26.1461,26.2159,1105.5408548626,0
+BSMT.US,D,20210730,000000,26.2318,26.2318,26.1461,26.186,1094.495487557,0
+BSMT.US,D,20210802,000000,26.2458,26.2458,26.196,26.196,1230.052268126,0
+BSMT.US,D,20210804,000000,26.1761,26.2109,26.1631,26.2109,3272.4410953654,0
+BSMT.US,D,20210805,000000,26.2159,26.2159,26.186,26.186,312.28265745893,0
+BSMT.US,D,20210810,000000,26.1661,26.1761,26.0685,26.1511,5084.8854577878,0
+BSMT.US,D,20210811,000000,26.1352,26.1561,26.0934,26.0934,16759.83869983,0
+BSMT.US,D,20210812,000000,26.0834,26.0834,26.0535,26.0535,279.14655554207,0
+BSMT.US,D,20210813,000000,26.1163,26.1163,26.0884,26.0934,1196.9161662092,0
+BSMT.US,D,20210816,000000,26.1173,26.1173,26.0834,26.0834,294.20842004973,0
+BSMT.US,D,20210817,000000,26.1074,26.1262,26.0834,26.1024,5509.630036904,0
+BSMT.US,D,20210818,000000,26.1074,26.1074,26.0635,26.0635,1167.7965614943,0
+BSMT.US,D,20210819,000000,26.0397,26.1104,26.0397,26.0734,557.28898678362,0
+BSMT.US,D,20210820,000000,26.0397,26.1163,26.0387,26.0585,5871.114785088,0
+BSMT.US,D,20210823,000000,26.0187,26.0744,26.0187,26.0585,1317.4110822705,0
+BSMT.US,D,20210825,000000,26.0784,26.0784,26.0436,26.0436,1273.2296130479,0
+BSMT.US,D,20210826,000000,26.0685,26.0685,25.9699,26.0137,998.09955470795,0
+BSMT.US,D,20210827,000000,26.0297,26.0884,26.0297,26.0585,1298.3327205607,0
+BSMT.US,D,20210830,000000,26.0764,26.0764,26.0087,26.0087,6640.2739992794,0
+BSMT.US,D,20210831,000000,26.0675,26.0675,26.0387,26.0387,612.51582331172,0
+BSMT.US,D,20210901,000000,26.0575,26.0585,26.0575,26.0585,1432.8853768292,0
+BSMT.US,D,20210902,000000,26.0635,26.0685,26.0585,26.0635,6362.1315680378,0
+BSMT.US,D,20210903,000000,26.0387,26.0387,26.0187,26.0187,2739.2510917941,0
+BSMT.US,D,20210907,000000,25.9798,25.9798,25.9798,25.9798,762.13034408787,0
+BSMT.US,D,20210908,000000,25.9898,26.0485,25.9729,25.9838,10536.276285262,0
+BSMT.US,D,20210909,000000,26.0277,26.0277,26.0187,26.0187,3824.7094606464,0
+BSMT.US,D,20210910,000000,26.0585,26.0585,25.9699,25.9987,4069.7157899711,0
+BSMT.US,D,20210914,000000,26.0187,26.0187,25.9898,26.0187,3846.8001952577,0
+BSMT.US,D,20210915,000000,26.0475,26.0475,25.9798,26.0087,803.29944040882,0
+BSMT.US,D,20210917,000000,26.0187,26.0187,25.9898,25.9898,238.98158352162,0
+BSMT.US,D,20210920,000000,26.0575,26.0575,26.0287,26.0287,2004.23210382,0
+BSMT.US,D,20210922,000000,26.0327,26.0327,25.9898,25.9898,1371.6337944981,0
+BSMT.US,D,20210923,000000,25.9798,25.9798,25.9002,25.9002,1153.7388212871,0
+BSMT.US,D,20210924,000000,25.94,25.94,25.926,25.926,1864.658826049,0
+BSMT.US,D,20210928,000000,25.7806,25.7906,25.7309,25.7708,3146.9255578016,0
+BSMT.US,D,20210929,000000,25.7608,25.7708,25.7408,25.7408,728.994242171,0
+BSMT.US,D,20210930,000000,25.7458,25.7806,25.7259,25.7259,1343.5183140837,0
+BSMT.US,D,20211001,000000,25.7468,25.7468,25.7358,25.7358,1115.5820978678,0
+BSMT.US,D,20211004,000000,25.7538,25.7538,25.7109,25.7109,1178.8419287999,0
+BSMT.US,D,20211005,000000,25.7209,25.7508,25.7209,25.7259,4259.4952827677,0
+BSMT.US,D,20211006,000000,25.7508,25.7508,25.7209,25.7209,3071.6162352632,0
+BSMT.US,D,20211007,000000,25.7209,25.7209,25.6911,25.6911,2403.8735754234,0
+BSMT.US,D,20211008,000000,25.6901,25.6911,25.6661,25.6661,2276.3497892585,0
+BSMT.US,D,20211011,000000,25.6611,25.6611,25.6264,25.6264,614.52407191275,0
+BSMT.US,D,20211012,000000,25.7011,25.7011,25.6661,25.6661,3808.6434718383,0
+BSMT.US,D,20211013,000000,25.7011,25.7011,25.6761,25.6761,563.31373258668,0
+BSMT.US,D,20211014,000000,25.6831,25.7109,25.6811,25.6861,1024.2067865212,0
+BSMT.US,D,20211015,000000,25.7109,25.7209,25.6711,25.6711,2239.1971901396,0
+BSMT.US,D,20211018,000000,25.7069,25.7069,25.6611,25.6861,1433.8895011297,0
+BSMT.US,D,20211019,000000,25.6711,25.7011,25.6711,25.6711,2321.5353827815,0
+BSMT.US,D,20211020,000000,25.6911,25.6911,25.6611,25.6611,418.71983331309,0
+BSMT.US,D,20211021,000000,25.6314,25.6314,25.5914,25.5914,288.18367424666,0
+BSMT.US,D,20211025,000000,25.5616,25.6314,25.5616,25.5964,2555.4963448005,0
+BSMT.US,D,20211027,000000,25.6561,25.6561,25.6561,25.6561,217.89497321089,0
+BSMT.US,D,20211028,000000,25.6811,25.6911,25.6412,25.6611,2321.5353827815,0
+BSMT.US,D,20211029,000000,25.6911,25.7309,25.6911,25.7049,537.2065007734,0
+BSMT.US,D,20211101,000000,25.6432,25.6711,25.6432,25.6611,756.1055982848,0
+BSMT.US,D,20211103,000000,25.7309,25.7309,25.7011,25.7011,1164.7841885928,0
+BSMT.US,D,20211104,000000,25.7896,25.7896,25.7658,25.7658,901.70362185889,0
+BSMT.US,D,20211105,000000,25.8593,25.8902,25.8404,25.8653,3803.6228503358,0
+BSMT.US,D,20211108,000000,25.8603,25.8703,25.8255,25.8255,3514.4350517886,0
+BSMT.US,D,20211109,000000,25.9091,25.9101,25.9091,25.9101,641.63542802654,0
+BSMT.US,D,20211110,000000,25.94,25.94,25.8603,25.8753,1415.8152637205,0
+BSMT.US,D,20211112,000000,25.8603,25.8803,25.8603,25.8803,1495.1410834609,0
+BSMT.US,D,20211115,000000,25.8753,25.9042,25.8404,25.8603,2622.7726729348,0
+BSMT.US,D,20211116,000000,25.8763,25.8843,25.8205,25.8205,900.69949755838,0
+BSMT.US,D,20211117,000000,25.8006,25.8255,25.8006,25.8255,1335.4853196797,0
+BSMT.US,D,20211118,000000,25.8703,25.8703,25.8006,25.8355,666.73853553932,0
+BSMT.US,D,20211119,000000,25.8992,25.9002,25.8753,25.8753,1862.650577448,0
+BSMT.US,D,20211122,000000,25.8803,25.8902,25.8255,25.8255,3400.9690058308,0
+BSMT.US,D,20211124,000000,25.8305,25.8305,25.7906,25.8155,4865.9863602764,0
+BSMT.US,D,20211126,000000,25.93,25.93,25.8603,25.8603,4580.8150589313,0
+BSMT.US,D,20211129,000000,25.8803,25.8952,25.8803,25.8952,172.7093796879,0
+BSMT.US,D,20211130,000000,25.94,25.9699,25.8803,25.95,2361.7003548019,0
+BSMT.US,D,20211202,000000,25.9898,25.9898,25.955,25.955,17697.690796507,0
+BSMT.US,D,20211203,000000,25.9898,26.0187,25.9898,25.9948,4099.8395189865,0
+BSMT.US,D,20211206,000000,25.9908,26.0077,25.9898,25.9987,2793.4738040217,0
+BSMT.US,D,20211207,000000,25.9768,25.9768,25.96,25.96,1018.1820407182,0
+BSMT.US,D,20211208,000000,25.9689,25.9898,25.95,25.95,2225.1394499324,0
+BSMT.US,D,20211209,000000,25.9699,25.9699,25.945,25.945,692.84576735261,0
+BSMT.US,D,20211210,000000,25.9699,25.9948,25.9699,25.9948,604.48282890763,0
+BSMT.US,D,20211213,000000,26.0057,26.0137,26.0057,26.0137,181.7464983925,0
+BSMT.US,D,20211214,000000,26.0237,26.0237,26.0037,26.0037,376.54661269163,0
+BSMT.US,D,20211215,000000,26.0087,26.0287,25.9948,25.9948,2946.1006976994,0
+BSMT.US,D,20211217,000000,25.9987,26.0485,25.9987,26.0287,1417.8235123216,0
+BSMT.US,D,20211220,000000,26.0077,26.0187,25.9898,25.9898,2981.2450482173,0
+BSMT.US,D,20211221,000000,25.9788,25.9788,25.95,25.96,1948.0011429914,0
+BSMT.US,D,20211222,000000,26.0077,26.0077,25.9798,25.9798,765.1427169894,0
+BSMT.US,D,20211223,000000,26.0047,26.0047,25.9898,25.9898,833.42316942415,0
+BSMT.US,D,20211227,000000,26.0087,26.0187,25.9848,25.9848,6914.3999333189,0
+BSMT.US,D,20211229,000000,26.0087,26.0087,25.9798,25.9798,12906.009634469,0
+BSMT.US,D,20220103,000000,25.9898,25.9987,25.94,25.96,10228.010125006,0
+BSMT.US,D,20220104,000000,25.9888,25.9888,25.9749,25.9749,787.23345160064,0
+BSMT.US,D,20220105,000000,25.9798,25.9898,25.9699,25.9699,29283.276975803,0
+BSMT.US,D,20220106,000000,25.93,25.93,25.9101,25.9101,437.79819502281,0
+BSMT.US,D,20220110,000000,25.8434,25.8434,25.7906,25.7906,3164.9997952107,0
+BSMT.US,D,20220111,000000,25.7508,25.7508,25.7259,25.7259,193.79598999863,0
+BSMT.US,D,20220112,000000,25.7906,25.7906,25.7059,25.7458,22574.722524088,0
+BSMT.US,D,20220113,000000,25.7109,25.7568,25.7109,25.7558,669.75090844085,0
+BSMT.US,D,20220114,000000,25.7011,25.7011,25.6512,25.6961,24074.884229052,0
+BSMT.US,D,20220118,000000,25.6532,25.6601,25.6264,25.6264,1884.7413120592,0
+BSMT.US,D,20220119,000000,25.6114,25.6611,25.6114,25.6432,1534.3019311809,0
+BSMT.US,D,20220120,000000,25.5814,25.6264,25.5814,25.5914,981.02944159927,0
+BSMT.US,D,20220121,000000,25.6711,25.6711,25.5715,25.5715,504.07039885653,0
+BSMT.US,D,20220124,000000,25.5567,25.5567,25.5167,25.5167,4973.4276604311,0
+BSMT.US,D,20220125,000000,25.5117,25.5167,25.467,25.467,12046.479233231,0
+BSMT.US,D,20220126,000000,25.4023,25.457,25.2937,25.3376,28462.907422286,0
+BSMT.US,D,20220127,000000,25.3823,25.3923,25.2837,25.3136,9522.110741746,0
+BSMT.US,D,20220128,000000,25.214,25.214,25.1742,25.204,1558.4009143931,0
+BSMT.US,D,20220131,000000,25.1493,25.1543,25.1493,25.1543,395.62497440135,0
+BSMT.US,D,20220201,000000,25.204,25.2339,25.204,25.2339,346.4228836763,0
+BSMT.US,D,20220202,000000,25.3086,25.3186,25.2937,25.3186,9767.1170710707,0
+BSMT.US,D,20220203,000000,25.3514,25.3624,25.3286,25.3286,4049.633303961,0
+BSMT.US,D,20220204,000000,25.3236,25.3236,25.3236,25.3236,4487.4314989838,0
+BSMT.US,D,20220207,000000,25.2649,25.2937,25.2649,25.2937,460.89305393456,0
+BSMT.US,D,20220208,000000,25.2837,25.2837,25.1882,25.209,5634.1414501673,0
+BSMT.US,D,20220209,000000,25.1742,25.214,25.1343,25.1842,36206.714027827,0
+BSMT.US,D,20220210,000000,25.1055,25.1055,25.0486,25.0486,636.61480652399,0
+BSMT.US,D,20220211,000000,24.9949,25.0199,24.9899,24.9899,1206.9574092143,0
+BSMT.US,D,20220214,000000,24.9949,24.9949,24.8853,24.9003,4600.8975449415,0
+BSMT.US,D,20220215,000000,24.8953,24.8953,24.8755,24.8755,114.47017025825,0
+BSMT.US,D,20220216,000000,24.8805,24.8853,24.8755,24.8755,702.88701035771,0
+BSMT.US,D,20220217,000000,24.9352,24.9452,24.8953,24.9452,4394.0479390362,0
+BSMT.US,D,20220218,000000,24.9352,24.9551,24.9352,24.9551,2978.2326753156,0
+BSMT.US,D,20220222,000000,24.9012,24.9352,24.9012,24.9352,1192.8996690071,0
+BSMT.US,D,20220223,000000,24.965,24.9849,24.9252,24.9352,16383.292087138,0
+BSMT.US,D,20220224,000000,25.0746,25.0746,25.0149,25.0447,1219.0069008204,0
+BSMT.US,D,20220225,000000,24.9551,24.9551,24.8953,24.9152,1351.5513084878,0
+BSMT.US,D,20220228,000000,24.9949,25.0049,24.965,24.9949,1406.778145016,0
+BSMT.US,D,20220301,000000,24.9949,24.9949,24.9949,24.9949,369.51774258805,0
+BSMT.US,D,20220302,000000,25.1045,25.1144,24.965,25.0049,11487.181997846,0
+BSMT.US,D,20220304,000000,24.8655,24.8755,24.8655,24.8755,684.81277294852,0
+BSMT.US,D,20220307,000000,24.8844,24.8853,24.8256,24.8505,3698.1897987821,0
+BSMT.US,D,20220308,000000,24.7858,24.7858,24.6811,24.6811,3636.9382164509,0
+BSMT.US,D,20220309,000000,24.6961,24.6961,24.6364,24.6563,989.06243600336,0
+BSMT.US,D,20220311,000000,24.5279,24.5289,24.4681,24.5129,8689.6916966223,0
+BSMT.US,D,20220314,000000,24.3715,24.3715,24.3715,24.3715,1226.0357709239,0
+BSMT.US,D,20220315,000000,24.2091,24.2091,24.1892,24.1892,2015.2774711256,0
+BSMT.US,D,20220316,000000,24.2091,24.2888,24.2091,24.2639,3049.5255006519,0
+BSMT.US,D,20220318,000000,24.3287,24.3885,24.3088,24.3088,12949.186979391,0
+BSMT.US,D,20220321,000000,24.2888,24.2888,24.1205,24.1982,7564.0683557496,0
+BSMT.US,D,20220322,000000,24.1195,24.1594,24.0697,24.1295,19193.836004268,0
+BSMT.US,D,20220323,000000,24.0697,24.0697,24.02,24.0598,12304.539178462,0
+BSMT.US,D,20220324,000000,24,24.0398,23.9901,23.9951,3261.3957280598,0
+BSMT.US,D,20220325,000000,23.9004,23.9403,23.8804,23.8804,5849.0240504767,0
+BSMT.US,D,20220328,000000,23.9601,23.9601,23.8407,23.8407,3067.5997380612,0
+BSMT.US,D,20220329,000000,23.8517,23.8517,23.8307,23.8357,1807.4237409199,0
+BSMT.US,D,20220330,000000,23.8107,23.8107,23.8107,23.8107,272.11768543849,0
+BSMT.US,D,20220331,000000,23.9502,23.9502,23.9204,23.9204,2751.3005834002,0
+BSMT.US,D,20220401,000000,23.9353,23.9601,23.9104,23.9154,4908.1595808979,0
+BSMT.US,D,20220404,000000,23.9453,23.9453,23.9453,23.9453,850.49328253284,0
+BSMT.US,D,20220405,000000,23.8407,23.8407,23.8207,23.8207,1682.9123276565,0
+BSMT.US,D,20220406,000000,23.6923,23.742,23.6923,23.7222,1264.1924943434,0
+BSMT.US,D,20220407,000000,23.6623,23.7023,23.6406,23.6623,11690.015106549,0
+BSMT.US,D,20220408,000000,23.6426,23.6426,23.5439,23.5828,4478.3943802792,0
+BSMT.US,D,20220411,000000,23.5639,23.5639,23.5639,23.5639,141.58152637205,0
+BSMT.US,D,20220412,000000,23.5339,23.5429,23.4832,23.4832,2016.2815954262,0
+BSMT.US,D,20220413,000000,23.5728,23.5728,23.4782,23.5031,19300.273180123,0
+BSMT.US,D,20220414,000000,23.4035,23.4035,23.3935,23.3935,363.49299678499,0
+BSMT.US,D,20220418,000000,23.3238,23.3437,23.274,23.3437,7562.0601071485,0
+BSMT.US,D,20220419,000000,23.1645,23.1825,23.1645,23.1794,2347.6426145948,0
+BSMT.US,D,20220420,000000,23.2242,23.2242,23.1545,23.2043,4515.546979398,0
+BSMT.US,D,20220421,000000,23.2143,23.2442,23.0948,23.1745,87639.968948602,0
+BSMT.US,D,20220422,000000,23.1645,23.1645,23.1146,23.1146,458.88480533353,0
+BSMT.US,D,20220425,000000,23.1266,23.1266,23.0898,23.0898,13274.523252756,0
+BSMT.US,D,20220426,000000,23.1146,23.1146,23.0898,23.0898,207.85373020578,0
+BSMT.US,D,20220427,000000,23.0748,23.0948,23.0649,23.0948,4792.6852863391,0
+BSMT.US,D,20220428,000000,23.0151,23.0449,22.9852,23.0051,9767.1170710707,0
+BSMT.US,D,20220429,000000,22.9653,22.9852,22.9653,22.9852,169.69700678636,0
+BSMT.US,D,20220502,000000,22.8856,22.9055,22.8806,22.8806,7756.8602214476,0
+BSMT.US,D,20220503,000000,23.0051,23.0051,22.9242,22.9304,9362.4549779648,0
+BSMT.US,D,20220504,000000,22.9255,22.9498,22.8359,22.9354,6675.4183497973,0
+BSMT.US,D,20220505,000000,22.8009,22.8209,22.7162,22.8209,28739.041604926,0
+BSMT.US,D,20220506,000000,22.786,22.8259,22.7212,22.7212,8046.0480199949,0
+BSMT.US,D,20220509,000000,22.7412,22.7412,22.6752,22.7162,834.42729372466,0
+BSMT.US,D,20220510,000000,22.8159,22.8159,22.5868,22.6268,12058.528724836,0
+BSMT.US,D,20220511,000000,22.6067,22.6067,22.5471,22.5968,997.09543040744,0
+BSMT.US,D,20220512,000000,22.6865,22.6865,22.5965,22.5965,8734.8772901454,0
+BSMT.US,D,20220513,000000,22.4674,22.4872,22.3977,22.3977,1778.304136205,0
+BSMT.US,D,20220516,000000,22.5272,22.5471,22.4991,22.5371,1150.7264483856,0
+BSMT.US,D,20220517,000000,22.4374,22.4474,22.3977,22.4225,5669.2858006852,0
+BSMT.US,D,20220518,000000,22.3478,22.3777,22.2582,22.2582,4560.7325729211,0
+BSMT.US,D,20220519,000000,22.4076,22.4374,22.3877,22.4139,5765.6817335343,0
+BSMT.US,D,20220520,000000,22.4941,22.5711,22.4941,22.5711,10028.189389204,0
+BSMT.US,D,20220523,000000,22.5961,22.5961,22.557,22.5868,630.59006072093,0
+BSMT.US,D,20220524,000000,22.8059,22.8557,22.8059,22.8458,3128.8513203923,0
+BSMT.US,D,20220525,000000,23.1146,23.1346,23.0649,23.1346,4188.2024574314,0
+BSMT.US,D,20220526,000000,23.2251,23.274,23.2143,23.2491,5293.7433122941,0
+BSMT.US,D,20220527,000000,23.3479,23.3637,23.3347,23.3387,2373.7498464081,0
+BSMT.US,D,20220531,000000,23.3716,23.3786,23.3389,23.3389,1847.5887129403,0
+BSMT.US,D,20220601,000000,23.3536,23.3935,23.2939,23.2939,24083.921347757,0
+BSMT.US,D,20220602,000000,23.4315,23.4315,23.4137,23.4137,608.49932610968,0
+BSMT.US,D,20220603,000000,23.3985,23.4423,23.3848,23.3963,1970.0918776027,0
+BSMT.US,D,20220606,000000,23.391,23.391,23.3238,23.3437,1624.6731182268,0
+BSMT.US,D,20220607,000000,23.3338,23.3338,23.3338,23.3338,12.049491606133,0
+BSMT.US,D,20220608,000000,23.2939,23.3238,23.2442,23.274,14614.025069637,0
+BSMT.US,D,20220609,000000,23.1446,23.1446,23.1296,23.1296,1626.6813668278,0
+BSMT.US,D,20220610,000000,23.0151,23.0649,22.9939,23.025,4419.151046549,0
+BSMT.US,D,20220613,000000,22.7262,22.7262,22.3977,22.468,2515.3313727801,0
+BSMT.US,D,20220614,000000,22.5968,22.5968,22.4274,22.4971,29734.128786732,0
+BSMT.US,D,20220615,000000,22.512,22.512,22.4574,22.51,2366.7209763044,0
+BSMT.US,D,20220616,000000,22.4774,22.5371,22.4773,22.5321,3158.9750494077,0
+BSMT.US,D,20220617,000000,22.5768,22.5768,22.4972,22.5292,882.62526014919,0
+BSMT.US,D,20220621,000000,22.5597,22.5597,22.4703,22.4803,4277.3455705392,0
+BSMT.US,D,20220622,000000,22.6299,22.6597,22.5849,22.5849,2745.2818031262,0
+BSMT.US,D,20220623,000000,22.7395,22.7395,22.6547,22.656,1269.3669695974,0
+BSMT.US,D,20220624,000000,22.6597,22.7185,22.6497,22.6947,1595.2313180328,0
+BSMT.US,D,20220627,000000,22.6997,22.6997,22.6547,22.6547,4180.0875957754,0
+BSMT.US,D,20220628,000000,22.5709,22.6049,22.5699,22.6049,1013.6887885174,0
+BSMT.US,D,20220629,000000,22.7096,22.7245,22.6889,22.7245,648.72071826977,0
+BSMT.US,D,20220630,000000,22.8293,22.929,22.8293,22.8791,2037.4041723712,0
+BSMT.US,D,20220701,000000,23.0188,23.0188,23.0188,23.0188,262.69679781558,0
+BSMT.US,D,20220705,000000,23.1085,23.1085,23.0587,23.0836,904.39889934982,0
+BSMT.US,D,20220706,000000,23.1474,23.1474,23.0587,23.0886,2452.5052193012,0
+BSMT.US,D,20220707,000000,23.083,23.0836,23.083,23.0836,220.5850974024,0
+BSMT.US,D,20220708,000000,23.1085,23.1085,23.0836,23.0836,313.83243403159,0
+BSMT.US,D,20220711,000000,23.2166,23.2282,23.1784,23.1784,2977.8988149323,0
+BSMT.US,D,20220712,000000,23.2532,23.2532,23.2532,23.2532,412.09306832902,0
+BSMT.US,D,20220713,000000,23.1584,23.2458,23.1484,23.2185,3826.1487803979,0
+BSMT.US,D,20220714,000000,23.2232,23.2232,23.2083,23.2232,664.76327080813,0
+BSMT.US,D,20220715,000000,23.1684,23.2581,23.1684,23.2183,1285.4095221358,0
+BSMT.US,D,20220718,000000,23.2148,23.2148,23.2148,23.2148,87.1189678542,0
+BSMT.US,D,20220719,000000,23.1683,23.2209,23.0984,23.1733,89268.90376205,0
+BSMT.US,D,20220720,000000,23.2682,23.2682,23.1483,23.1783,24248.112719419,0
+BSMT.US,D,20220721,000000,23.2183,23.2682,23.2083,23.2682,17762.255767791,0
+BSMT.US,D,20220722,000000,23.4474,23.4474,23.3481,23.373,1635.2330402978,0
+BSMT.US,D,20220725,000000,23.3285,23.3285,23.2782,23.2981,1622.215263492,0
+BSMT.US,D,20220726,000000,23.3181,23.3281,23.3181,23.3281,500.6837233,0
+BSMT.US,D,20220727,000000,23.37,23.398,23.37,23.388,1135.5506844444,0
+BSMT.US,D,20220728,000000,23.4529,23.5478,23.4529,23.5378,3320.5344529256,0
+BSMT.US,D,20220729,000000,23.5478,23.5478,23.5478,23.5478,28.0382885048,0
+BSMT.US,D,20220801,000000,23.5578,23.6077,23.5478,23.6077,3345.5686390906,0
+BSMT.US,D,20220802,000000,23.6077,23.6077,23.5328,23.5328,610.834142426,0
+BSMT.US,D,20220803,000000,23.6077,23.6077,23.5079,23.5927,5141.0204708444,0
+BSMT.US,D,20220804,000000,23.6676,23.6676,23.5877,23.6077,3946.3891070506,0
+BSMT.US,D,20220805,000000,23.4429,23.4779,23.4379,23.4579,1733.3670500646,0
+BSMT.US,D,20220808,000000,23.5328,23.5328,23.5178,23.5178,561.7671375426,0
+BSMT.US,D,20220809,000000,23.4679,23.4929,23.4679,23.4929,254.3473314364,0
+BSMT.US,D,20220810,000000,23.5378,23.5678,23.5079,23.5079,7221.8620248792,0
+BSMT.US,D,20220811,000000,23.4479,23.4479,23.418,23.4308,549.7507281834,0
+BSMT.US,D,20220812,000000,23.4883,23.5178,23.4883,23.5178,857.1705342896,0
+BSMT.US,D,20220815,000000,23.5475,23.5475,23.5178,23.5278,2737.7385990044,0
+BSMT.US,D,20220816,000000,23.5178,23.5178,23.4829,23.4829,1737.372519851,0
+BSMT.US,D,20220817,000000,23.368,23.378,23.3181,23.3431,3249.437364217,0
+BSMT.US,D,20220818,000000,23.3482,23.3482,23.3081,23.3331,2852.8958553634,0
+BSMT.US,D,20220819,000000,23.2183,23.2282,23.2183,23.2183,1024.3988978718,0
+BSMT.US,D,20220822,000000,23.1683,23.1683,23.1384,23.1434,1556.1250120164,0
+BSMT.US,D,20220823,000000,23.1683,23.1683,23.0784,23.1034,2977.0654187418,0
+BSMT.US,D,20220824,000000,23.0286,23.0535,23.0286,23.0535,251.3432290966,0
+BSMT.US,D,20220825,000000,23.0585,23.0585,23.0185,23.0485,3768.1457015558,0
+BSMT.US,D,20220826,000000,23.0285,23.0585,22.9986,22.9986,8091.048968528,0
+BSMT.US,D,20220829,000000,22.9827,22.9827,22.9586,22.9686,9943.578744738,0
+BSMT.US,D,20220830,000000,22.8987,22.9087,22.8388,22.9087,2178.9755638016,0
+BSMT.US,D,20220831,000000,22.8987,22.9286,22.8438,22.8687,2515.4350258592,0
+BSMT.US,D,20220901,000000,22.7499,22.7972,22.7289,22.7887,10931.928414532,0
+BSMT.US,D,20220902,000000,22.8488,22.8537,22.8288,22.8537,632.8642262512,0
+BSMT.US,D,20220906,000000,22.7988,22.8288,22.7289,22.7395,2463.363918636,0
+BSMT.US,D,20220907,000000,22.7389,22.7789,22.7289,22.7589,5242.158582951,0
+BSMT.US,D,20220908,000000,22.7001,22.7289,22.7001,22.7189,2691.6756964608,0
+BSMT.US,D,20220909,000000,22.7339,22.7339,22.7339,22.7339,146.1996472036,0
+BSMT.US,D,20220912,000000,22.7729,22.7888,22.7239,22.7239,6078.300400862,0
+BSMT.US,D,20220913,000000,22.6651,22.7089,22.6651,22.7089,4888.6758743012,0
+BSMT.US,D,20220914,000000,22.659,22.659,22.5891,22.6091,2448.343406937,0
+BSMT.US,D,20220915,000000,22.5791,22.6291,22.5691,22.5791,1779.4299526082,0
+BSMT.US,D,20220916,000000,22.5791,22.5891,22.5292,22.5741,4236.7856665646,0
+BSMT.US,D,20220919,000000,22.4993,22.5072,22.4892,22.4942,2431.3201603448,0
+BSMT.US,D,20220920,000000,22.3995,22.3995,22.3594,22.3694,3012.1132793728,0
+BSMT.US,D,20220921,000000,22.3593,22.3794,22.3345,22.3794,7530.283198432,0
+BSMT.US,D,20220922,000000,22.3594,22.3594,22.2546,22.2546,16869.036005424,0
+BSMT.US,D,20220923,000000,22.2246,22.2246,22.1797,22.2146,11736.026474152,0
+BSMT.US,D,20220926,000000,22.1297,22.1597,22.0349,22.0449,6954.496916637,0
+BSMT.US,D,20220927,000000,22.0498,22.0498,21.94,21.975,83686.280247255,0
+BSMT.US,D,20220928,000000,21.93,22.0226,21.93,22.0099,4818.5801530392,0
+BSMT.US,D,20220929,000000,21.966,21.9899,21.95,21.9799,1576.1523609484,0
+BSMT.US,D,20220930,000000,21.95,21.9547,21.91,21.9185,2598.548523927,0
+BSMT.US,D,20221003,000000,22.0149,22.0998,22.0149,22.0449,1496.0429652204,0
+BSMT.US,D,20221004,000000,22.238,22.238,22.1708,22.1847,2549.4815190436,0
+BSMT.US,D,20221005,000000,22.1398,22.1897,22.1397,22.1597,5703.7889758336,0
+BSMT.US,D,20221006,000000,22.1697,22.1847,22.15,22.1847,4058.5422610698,0
+BSMT.US,D,20221007,000000,22.1787,22.1787,22.1397,22.1647,8792.006181148,0
+BSMT.US,D,20221010,000000,22.2096,22.2096,22.1397,22.1597,3026.1324236252,0
+BSMT.US,D,20221011,000000,22.1397,22.2186,22.1397,22.2046,1821.4873853654,0
+BSMT.US,D,20221012,000000,22.2959,22.2959,22.2546,22.2546,293.4006618538,0
+BSMT.US,D,20221013,000000,22.1397,22.1785,22.1098,22.1697,27103.011309676,0
+BSMT.US,D,20221014,000000,22.1797,22.1797,22.0998,22.1597,16476.499966356,0
+BSMT.US,D,20221017,000000,22.2396,22.2695,22.1597,22.1597,19399.491542982,0
+BSMT.US,D,20221018,000000,22.2096,22.2795,22.1597,22.2346,196175.89372851,0
+BSMT.US,D,20221019,000000,22.172,22.2196,22.0798,22.1731,116713.38137102,0
+BSMT.US,D,20221020,000000,22.1597,22.1996,22.0898,22.0898,24074.876151157,0
+BSMT.US,D,20221021,000000,21.9979,22.0399,21.93,21.9387,31896.55727655,0
+BSMT.US,D,20221024,000000,21.9,21.9,21.815,21.815,2057,0
+BSMT.US,D,20221025,000000,21.93,21.93,21.789,21.82,3447,0
+BSMT.US,D,20221026,000000,21.79,21.83,21.78,21.81,42794,0
+BSMT.US,D,20221027,000000,21.83,21.89,21.76,21.816,71805,0
+BSMT.US,D,20221028,000000,21.76,21.85,21.76,21.82,55057,0
+BSMT.US,D,20221031,000000,21.839,21.89,21.77,21.79,10574,0
+BSMT.US,D,20221101,000000,21.83,21.888,21.83,21.87,14999,0
+BSMT.US,D,20221102,000000,21.9001,22.01,21.9,21.945,8049,0
+BSMT.US,D,20221103,000000,21.86,21.97,21.86,21.9,47006,0
+BSMT.US,D,20221104,000000,21.89,21.92,21.885,21.91,17598,0
+BSMT.US,D,20221107,000000,21.895,22,21.875,21.8933,53217,0
+BSMT.US,D,20221108,000000,21.969,22,21.9403,21.9597,14070,0
+BSMT.US,D,20221109,000000,21.9899,22.01,21.9899,22.0013,2296,0
+BSMT.US,D,20221110,000000,22.251,22.35,22.251,22.2947,5991,0
+BSMT.US,D,20221111,000000,22.305,22.35,22.2919,22.3245,11743,0
+BSMT.US,D,20221114,000000,22.285,22.285,22.28,22.28,354,0
+BSMT.US,D,20221115,000000,22.3599,22.43,22.3599,22.4092,8358,0
+BSMT.US,D,20221116,000000,22.45,22.58,22.45,22.58,12832,0
+BSMT.US,D,20221117,000000,22.56,22.65,22.56,22.6,14621,0
+BSMT.US,D,20221118,000000,22.65,22.66,22.61,22.6159,26691,0
+BSMT.US,D,20221121,000000,22.62,22.66,22.5745,22.595,5119,0
+BSMT.US,D,20221122,000000,22.6073,22.65,22.6073,22.65,27208,0
+BSMT.US,D,20221123,000000,22.73,22.77,22.705,22.7307,385642,0
+BSMT.US,D,20221125,000000,22.75,22.79,22.745,22.745,9212,0
+BSMT.US,D,20221128,000000,22.7295,22.75,22.71,22.71,8563,0
+BSMT.US,D,20221129,000000,22.769,22.795,22.7473,22.7944,2941,0
+BSMT.US,D,20221130,000000,22.815,22.94,22.8,22.94,21099,0
+BSMT.US,D,20221201,000000,22.95,23.02,22.95,22.99,17241,0
+BSMT.US,D,20221202,000000,22.9598,22.99,22.9598,22.975,6979,0
+BSMT.US,D,20221205,000000,22.98,23.03,22.9799,22.9853,11750,0
+BSMT.US,D,20221206,000000,23.02,23.06,23.02,23.028,19610,0
+BSMT.US,D,20221207,000000,23.05,23.11,23.05,23.0856,19418,0
+BSMT.US,D,20221208,000000,23.06,23.08,23.06,23.075,9260,0
+BSMT.US,D,20221209,000000,23.0318,23.06,23.0277,23.04,9352,0
+BSMT.US,D,20221212,000000,23.0377,23.05,23.004,23.0285,12965,0
+BSMT.US,D,20221213,000000,23.125,23.16,23.095,23.11,45619,0
+BSMT.US,D,20221214,000000,23.13,23.14,23.065,23.11,31142,0
+BSMT.US,D,20221215,000000,23.13,23.19,23.09,23.16,52250,0
+BSMT.US,D,20221216,000000,23.1095,23.15,23.07,23.1245,15850,0
+BSMT.US,D,20221219,000000,23.02,23.05,23.02,23.03,13673,0
+BSMT.US,D,20221220,000000,23.02,23.02,22.95,22.985,17518,0
+BSMT.US,D,20221221,000000,22.96,22.97,22.94,22.94,8372,0
+BSMT.US,D,20221222,000000,23.01,23.01,22.92,22.97,21325,0
+BSMT.US,D,20221223,000000,22.9037,22.97,22.9037,22.9496,15547,0
+BSMT.US,D,20221227,000000,22.93,22.94,22.875,22.895,33140,0
+BSMT.US,D,20221228,000000,22.9,22.94,22.85,22.8854,28109,0
+BSMT.US,D,20221229,000000,22.899,22.92,22.89,22.895,28825,0
+BSMT.US,D,20221230,000000,22.85,22.91,22.82,22.8954,21539,0
+BSMT.US,D,20230103,000000,22.95,22.96,22.945,22.95,16086,0
+BSMT.US,D,20230104,000000,23.06,23.06,23.0306,23.0306,12964,0
+BSMT.US,D,20230105,000000,23.08,23.08,23.0395,23.05,2506,0
+BSMT.US,D,20230106,000000,23.03,23.1454,23.03,23.1454,34599,0
+BSMT.US,D,20230109,000000,23.2,23.23,23.2,23.2104,30499,0
+BSMT.US,D,20230110,000000,23.2,23.25,23.1878,23.225,3041,0
+BSMT.US,D,20230111,000000,23.26,23.31,23.26,23.3,16886,0
+BSMT.US,D,20230112,000000,23.36,23.43,23.36,23.3903,44582,0
+BSMT.US,D,20230113,000000,23.42,23.45,23.375,23.375,16929,0
+BSMT.US,D,20230117,000000,23.418,23.47,23.418,23.45,3418,0
+BSMT.US,D,20230118,000000,23.54,23.55,23.535,23.535,109829,0
+BSMT.US,D,20230119,000000,23.54,23.552,23.455,23.495,137974,0
+BSMT.US,D,20230120,000000,23.5,23.5,23.4682,23.47,24439,0
+BSMT.US,D,20230123,000000,23.411,23.447,23.38,23.4046,32769,0
+BSMT.US,D,20230124,000000,23.49,23.52,23.4592,23.52,7939,0
+BSMT.US,D,20230125,000000,23.509,23.52,23.475,23.495,4059,0
+BSMT.US,D,20230126,000000,23.49,23.52,23.49,23.5052,13965,0
+BSMT.US,D,20230127,000000,23.48,23.49,23.4661,23.47,8036,0
+BSMT.US,D,20230130,000000,23.5,23.529,23.48,23.5,8406,0
+BSMT.US,D,20230131,000000,23.505,23.5189,23.47,23.5106,8190,0
+BSMT.US,D,20230201,000000,23.56,23.63,23.5409,23.63,12234,0
+BSMT.US,D,20230202,000000,23.64,23.67,23.6253,23.6321,26916,0
+BSMT.US,D,20230203,000000,23.5107,23.55,23.5107,23.5394,8667,0
+BSMT.US,D,20230206,000000,23.5,23.5,23.4499,23.465,15111,0
+BSMT.US,D,20230207,000000,23.45,23.48,23.39,23.43,14067,0
+BSMT.US,D,20230208,000000,23.46,23.46,23.435,23.435,6031,0
+BSMT.US,D,20230209,000000,23.4339,23.44,23.3901,23.415,11110,0
+BSMT.US,D,20230210,000000,23.395,23.3999,23.3741,23.375,3149,0
+BSMT.US,D,20230213,000000,23.4,23.42,23.4,23.42,127,0
+BSMT.US,D,20230214,000000,23.3499,23.36,23.345,23.35,4542,0
+BSMT.US,D,20230215,000000,23.334,23.334,23.2609,23.2653,4027,0
+BSMT.US,D,20230216,000000,23.23,23.23,23.12,23.13,4452,0
+BSMT.US,D,20230217,000000,23.06,23.07,23.03,23.055,5353,0
+BSMT.US,D,20230221,000000,22.94,22.94,22.88,22.88,2591,0
+BSMT.US,D,20230222,000000,22.91,22.9196,22.895,22.905,2306,0
+BSMT.US,D,20230223,000000,22.94,22.94,22.92,22.94,5031,0
+BSMT.US,D,20230224,000000,22.835,22.87,22.8297,22.84,4582,0
+BSMT.US,D,20230227,000000,22.88,22.92,22.87,22.9085,16538,0
+BSMT.US,D,20230228,000000,22.92,22.93,22.89,22.91,10042,0
+BSMT.US,D,20230301,000000,22.9,22.9,22.845,22.86,2807,0
+BSMT.US,D,20230302,000000,22.7901,22.86,22.78,22.84,15726,0
+BSMT.US,D,20230303,000000,22.888,22.888,22.84,22.86,18550,0
+BSMT.US,D,20230306,000000,22.8785,22.89,22.865,22.865,5434,0
+BSMT.US,D,20230307,000000,22.91,22.91,22.8701,22.89,2512,0
+BSMT.US,D,20230308,000000,22.88,22.89,22.82,22.85,8237,0
+BSMT.US,D,20230309,000000,22.929,22.94,22.91,22.9244,7745,0
+BSMT.US,D,20230310,000000,23.02,23.06,23.02,23.03,4987,0
+BSMT.US,D,20230313,000000,23.185,23.2,23.05,23.14,19537,0
+BSMT.US,D,20230314,000000,23.12,23.12,22.82,23.0184,62349,0
+BSMT.US,D,20230315,000000,23.2,23.25,23.15,23.16,119607,0
+BSMT.US,D,20230316,000000,23.23,23.235,23.1501,23.17,16315,0
+BSMT.US,D,20230317,000000,23.27,23.31,23.24,23.2622,37333,0
+BSMT.US,D,20230320,000000,23.1581,23.17,23.13,23.13,4631,0
+BSMT.US,D,20230321,000000,23.14,23.149,23.07,23.1,8121,0
+BSMT.US,D,20230322,000000,23.1185,23.25,23.108,23.25,13379,0
+BSMT.US,D,20230323,000000,23.249,23.28,23.21,23.21,10944,0
+BSMT.US,D,20230324,000000,23.32,23.32,23.25,23.3,8115,0
+BSMT.US,D,20230327,000000,23.259,23.285,23.2301,23.236,14565,0
+BSMT.US,D,20230328,000000,23.2469,23.33,23.2469,23.28,9681,0
+BSMT.US,D,20230329,000000,23.27,23.32,23.27,23.27,1683,0
+BSMT.US,D,20230330,000000,23.31,23.36,23.2824,23.339,7738,0
+BSMT.US,D,20230331,000000,23.34,23.41,23.34,23.3871,7799,0
+BSMT.US,D,20230403,000000,23.37,23.43,23.37,23.4243,14632,0
+BSMT.US,D,20230404,000000,23.42,23.49,23.42,23.4503,23582,0
+BSMT.US,D,20230405,000000,23.53,23.55,23.42,23.505,15966,0
+BSMT.US,D,20230406,000000,23.54,23.57,23.52,23.545,2402,0
+BSMT.US,D,20230410,000000,23.54,23.55,23.38,23.38,226983,0
+BSMT.US,D,20230411,000000,23.6,23.62,23.51,23.57,18326,0
+BSMT.US,D,20230412,000000,23.6093,23.66,23.575,23.63,2992,0
+BSMT.US,D,20230413,000000,23.48,23.5,23.45,23.45,221960,0
+BSMT.US,D,20230414,000000,23.46,23.46,23.4299,23.43,4104,0
+BSMT.US,D,20230417,000000,23.41,23.47,23.37,23.38,3453,0
+BSMT.US,D,20230418,000000,23.2499,23.29,23.22,23.22,8108,0
+BSMT.US,D,20230419,000000,23.22,23.22,23.13,23.16,10613,0
+BSMT.US,D,20230420,000000,23.1781,23.22,23.1781,23.19,19012,0
+BSMT.US,D,20230421,000000,23.21,23.21,23.1255,23.14,12950,0
+BSMT.US,D,20230424,000000,23.1399,23.18,23.1323,23.155,7595,0
+BSMT.US,D,20230425,000000,23.23,23.24,23.18,23.24,10327,0
+BSMT.US,D,20230426,000000,23.25,23.25,23.1399,23.1454,7680,0
+BSMT.US,D,20230427,000000,23.0904,23.11,23.0904,23.11,5152,0
+BSMT.US,D,20230428,000000,23.2145,23.2145,23.16,23.16,1181,0
+BSMT.US,D,20230501,000000,23.18,23.18,23.11,23.11,23658,0
+BSMT.US,D,20230502,000000,23.16,23.27,23.16,23.2327,32729,0
+BSMT.US,D,20230503,000000,23.205,23.34,23.205,23.24,17308,0
+BSMT.US,D,20230504,000000,23.26,23.38,23.24,23.24,26126,0
+BSMT.US,D,20230505,000000,23.23,23.28,23.22,23.25,8983,0
+BSMT.US,D,20230508,000000,23.2,23.32,23.1935,23.22,5836,0
+BSMT.US,D,20230509,000000,23.29,23.39,23.22,23.22,37131,0
+BSMT.US,D,20230510,000000,23.3,23.38,23.3,23.315,11403,0
+BSMT.US,D,20230511,000000,23.29,23.36,23.27,23.27,4198,0
+BSMT.US,D,20230512,000000,23.27,23.27,23.23,23.2364,5573,0
+BSMT.US,D,20230515,000000,23.218,23.23,23.2,23.2,1637,0
+BSMT.US,D,20230516,000000,23.23,23.23,23.165,23.17,5346,0
+BSMT.US,D,20230517,000000,23.165,23.165,23.12,23.12,3018,0
+BSMT.US,D,20230518,000000,23.105,23.13,22.98,22.99,21394,0
+BSMT.US,D,20230519,000000,23.06,23.06,22.89,22.89,19760,0
+BSMT.US,D,20230522,000000,22.801,22.9,22.79,22.79,6613,0
+BSMT.US,D,20230523,000000,22.85,22.85,22.77,22.77,8373,0
+BSMT.US,D,20230524,000000,22.7499,22.7499,22.72,22.725,3299,0
+BSMT.US,D,20230525,000000,22.68,22.74,22.68,22.71,4948,0
+BSMT.US,D,20230526,000000,22.72,22.83,22.72,22.7877,8972,0
+BSMT.US,D,20230530,000000,22.7983,22.98,22.7983,22.84,24014,0
+BSMT.US,D,20230531,000000,22.9,22.96,22.895,22.8985,4096,0
+BSMT.US,D,20230601,000000,22.951,22.99,22.92,22.92,4986,0
+BSMT.US,D,20230602,000000,22.9,22.9,22.85,22.85,820,0
+BSMT.US,D,20230605,000000,22.92,22.93,22.9,22.9,3544,0
+BSMT.US,D,20230606,000000,22.99,22.99,22.93,22.9837,9374,0
+BSMT.US,D,20230607,000000,22.91,22.9199,22.89,22.89,8453,0
+BSMT.US,D,20230608,000000,22.97,22.985,22.95,22.95,15203,0
+BSMT.US,D,20230609,000000,22.932,23.09,22.92,22.99,24593,0
+BSMT.US,D,20230612,000000,22.9251,22.96,22.91,22.93,5040,0
+BSMT.US,D,20230613,000000,23.11,23.11,22.9,22.9,9503,0
+BSMT.US,D,20230614,000000,23.03,23.03,22.93,22.98,9030,0
+BSMT.US,D,20230615,000000,23.02,23.06,23.002,23.01,9622,0
+BSMT.US,D,20230616,000000,23.08,23.08,22.97,23.0121,181714,0
+BSMT.US,D,20230620,000000,22.985,23.0188,22.98,23,19573,0
+BSMT.US,D,20230621,000000,23.01,23.03,22.95,23,27382,0
+BSMT.US,D,20230622,000000,22.965,22.965,22.9202,22.93,2741,0
+BSMT.US,D,20230623,000000,23.07,23.07,22.98,23.02,2504,0
+BSMT.US,D,20230626,000000,22.9999,22.9999,22.98,22.99,2929,0
+BSMT.US,D,20230627,000000,23.07,23.07,22.95,22.97,7429,0
+BSMT.US,D,20230628,000000,22.96,23.025,22.96,22.97,10875,0
+BSMT.US,D,20230629,000000,23.1,23.1,22.89,22.97,40379,0
+BSMT.US,D,20230630,000000,22.96,22.98,22.96,22.98,2621,0
+BSMT.US,D,20230703,000000,23,23.0025,22.985,22.985,1400,0
+BSMT.US,D,20230705,000000,22.991,22.991,22.9592,22.96,3642,0
+BSMT.US,D,20230706,000000,22.88,22.92,22.84,22.92,9700,0
+BSMT.US,D,20230707,000000,22.94,22.94,22.88,22.88,4313,0
+BSMT.US,D,20230710,000000,22.9,22.972,22.9,22.9549,12954,0
+BSMT.US,D,20230711,000000,22.94,22.94,22.89,22.91,1277,0
+BSMT.US,D,20230712,000000,23.017,23.017,22.99,22.99,8816,0
+BSMT.US,D,20230713,000000,23.0002,23.0575,23,23.05,3551,0
+BSMT.US,D,20230714,000000,23.02,23.05,22.95,23.015,10858,0
+BSMT.US,D,20230717,000000,23.0075,23.035,23.0075,23.035,3480,0
+BSMT.US,D,20230718,000000,23.0899,23.0899,23.04,23.065,5110,0
+BSMT.US,D,20230719,000000,23.05,23.15,23.05,23.13,7227,0
+BSMT.US,D,20230720,000000,23.1,23.14,23.1,23.12,4529,0
+BSMT.US,D,20230721,000000,23.1399,23.1425,23.1,23.12,9841,0
+BSMT.US,D,20230724,000000,23.09,23.13,22.98,23.055,32449,0
+BSMT.US,D,20230725,000000,23.04,23.09,23.02,23.0778,27449,0
+BSMT.US,D,20230726,000000,23.0699,23.15,23.0699,23.09,13999,0
+BSMT.US,D,20230727,000000,22.98,23.0294,22.93,22.99,3076,0
+BSMT.US,D,20230728,000000,23.04,23.05,22.985,22.985,4311,0
+BSMT.US,D,20230731,000000,23.01,23.01,22.9643,22.9643,3244,0
+BSMT.US,D,20230801,000000,22.94,22.95,22.89,22.9157,6926,0
+BSMT.US,D,20230802,000000,22.84,22.93,22.84,22.87,7955,0
+BSMT.US,D,20230803,000000,22.76,22.81,22.7,22.7,3975,0
+BSMT.US,D,20230804,000000,22.795,22.89,22.795,22.875,12486,0
+BSMT.US,D,20230807,000000,22.805,22.87,22.805,22.8162,10086,0
+BSMT.US,D,20230808,000000,22.84,22.89,22.81,22.835,11789,0
+BSMT.US,D,20230809,000000,22.86,22.93,22.85,22.875,8914,0
+BSMT.US,D,20230810,000000,22.87,22.92,22.8497,22.8497,14575,0
+BSMT.US,D,20230811,000000,22.8199,22.86,22.815,22.815,7898,0
+BSMT.US,D,20230814,000000,22.849,22.87,22.849,22.865,3137,0
+BSMT.US,D,20230815,000000,22.91,22.91,22.83,22.8602,13105,0
+BSMT.US,D,20230816,000000,22.84,22.86,22.69,22.8023,21091,0
+BSMT.US,D,20230817,000000,22.8299,22.91,22.785,22.785,18394,0
+BSMT.US,D,20230818,000000,22.7637,22.79,22.73,22.73,3398,0
+BSMT.US,D,20230821,000000,22.64,22.64,22.5838,22.61,3130,0
+BSMT.US,D,20230822,000000,22.71,22.71,22.59,22.62,6410,0
+BSMT.US,D,20230823,000000,22.67,22.77,22.6572,22.705,8470,0
+BSMT.US,D,20230824,000000,22.635,22.665,22.63,22.64,14340,0
+BSMT.US,D,20230825,000000,22.608,22.652,22.58,22.6304,16243,0
+BSMT.US,D,20230828,000000,22.622,22.72,22.605,22.6752,26760,0
+BSMT.US,D,20230829,000000,22.68,22.81,22.655,22.7363,60355,0
+BSMT.US,D,20230830,000000,22.6983,22.74,22.63,22.63,10023,0
+BSMT.US,D,20230831,000000,22.661,22.7238,22.66,22.695,10352,0
+BSMT.US,D,20230901,000000,22.76,22.76,22.6589,22.6816,7433,0
+BSMT.US,D,20230905,000000,22.68,22.68,22.6301,22.6506,4078,0
+BSMT.US,D,20230906,000000,22.6,22.62,22.55,22.55,9835,0
+BSMT.US,D,20230907,000000,22.6,22.6,22.55,22.5613,33821,0
+BSMT.US,D,20230908,000000,22.57,22.6,22.5691,22.575,2555,0
+BSMT.US,D,20230911,000000,22.57,22.62,22.55,22.6038,14643,0
+BSMT.US,D,20230912,000000,22.65,22.65,22.6,22.62,9241,0
+BSMT.US,D,20230913,000000,22.61,22.66,22.61,22.6348,21285,0
+BSMT.US,D,20230914,000000,22.595,22.62,22.5899,22.61,41364,0
+BSMT.US,D,20230915,000000,22.6199,22.63,22.59,22.61,57175,0
+BSMT.US,D,20230918,000000,22.6,22.6,22.561,22.575,9293,0
+BSMT.US,D,20230919,000000,22.57,22.57,22.53,22.535,4440,0
+BSMT.US,D,20230920,000000,22.55,22.57,22.51,22.525,6256,0
+BSMT.US,D,20230921,000000,22.37,22.42,22.37,22.39,12922,0
+BSMT.US,D,20230922,000000,22.43,22.43,22.393,22.4013,10688,0
+BSMT.US,D,20230925,000000,22.33,22.33,22.26,22.26,4730,0
+BSMT.US,D,20230926,000000,22.27,22.27,22.2209,22.25,20719,0
+BSMT.US,D,20230927,000000,22.21,22.21,22.159,22.18,12963,0
+BSMT.US,D,20230928,000000,22.15,22.16,22.07,22.115,20429,0
+BSMT.US,D,20230929,000000,22.16,22.16,22.115,22.1206,4596,0
+BSMT.US,D,20231002,000000,22.069,22.069,22.02,22.035,11288,0
+BSMT.US,D,20231003,000000,22.06,22.06,21.9601,21.965,2829,0
+BSMT.US,D,20231004,000000,21.97,22.06,21.92,21.995,61598,0
+BSMT.US,D,20231005,000000,22.05,22.06,21.99,22.025,8539,0
+BSMT.US,D,20231006,000000,21.93,21.97,21.88,21.97,7938,0
+BSMT.US,D,20231009,000000,22.01,22.065,22.0099,22.065,2282,0
+BSMT.US,D,20231010,000000,22.015,22.1,22.015,22.1,10434,0
+BSMT.US,D,20231011,000000,22.19,22.309,22.19,22.24,23006,0
+BSMT.US,D,20231012,000000,22.195,22.29,22.16,22.1922,24795,0
+BSMT.US,D,20231013,000000,22.2499,22.265,22.2,22.2154,16045,0
+BSMT.US,D,20231016,000000,22.17,22.19,22.145,22.1457,9770,0
+BSMT.US,D,20231017,000000,22.0889,22.12,22.0272,22.12,16112,0
+BSMT.US,D,20231018,000000,22,22.13,22,22,15827,0
+BSMT.US,D,20231019,000000,22.0041,22.03,21.935,21.94,18831,0
+BSMT.US,D,20231020,000000,21.97,22.01,21.89,22,222755,0
+BSMT.US,D,20231023,000000,21.94,21.96,21.84,21.925,16738,0
+BSMT.US,D,20231024,000000,21.91,22.02,21.88,21.9878,17928,0
+BSMT.US,D,20231025,000000,21.87,21.88,21.8,21.835,8667,0
+BSMT.US,D,20231026,000000,21.9,21.92,21.845,21.9133,11524,0
+BSMT.US,D,20231027,000000,21.86,21.9,21.86,21.885,11588,0
+BSMT.US,D,20231030,000000,21.895,21.9,21.83,21.9,5464,0
+BSMT.US,D,20231031,000000,21.88,21.92,21.8303,21.85,19406,0
+BSMT.US,D,20231101,000000,21.865,21.96,21.865,21.945,29947,0
+BSMT.US,D,20231102,000000,22.051,22.0888,22.0401,22.065,29558,0
+BSMT.US,D,20231103,000000,22.29,22.3,22.21,22.24,33181,0
+BSMT.US,D,20231106,000000,22.18,22.235,22.1791,22.21,66680,0
+BSMT.US,D,20231107,000000,22.36,22.43,22.2999,22.43,29759,0
+BSMT.US,D,20231108,000000,22.4,22.45,22.37,22.42,43777,0
+BSMT.US,D,20231109,000000,22.41,22.42,22.32,22.335,3022,0
+BSMT.US,D,20231110,000000,22.47,22.47,22.36,22.37,43799,0
+BSMT.US,D,20231113,000000,22.375,22.435,22.34,22.3857,16730,0
+BSMT.US,D,20231114,000000,22.64,22.67,22.58,22.5878,16421,0
+BSMT.US,D,20231115,000000,22.52,22.53,22.44,22.47,37482,0
+BSMT.US,D,20231116,000000,22.62,22.67,22.6,22.62,31435,0
+BSMT.US,D,20231117,000000,22.65,22.68,22.6,22.6401,20156,0
+BSMT.US,D,20231120,000000,22.62,22.7,22.59,22.67,11468,0
+BSMT.US,D,20231121,000000,22.68,22.76,22.665,22.6961,31386,0
+BSMT.US,D,20231122,000000,22.71,22.75,22.68,22.74,6612,0
+BSMT.US,D,20231124,000000,22.7,22.73,22.7,22.73,2717,0
+BSMT.US,D,20231127,000000,22.76,22.82,22.74,22.79,53013,0
+BSMT.US,D,20231128,000000,22.81,22.85,22.81,22.815,11880,0
+BSMT.US,D,20231129,000000,22.925,23,22.925,22.99,4302,0
+BSMT.US,D,20231130,000000,22.97,22.98,22.91,22.955,5482,0
+BSMT.US,D,20231201,000000,22.98,23.1,22.98,23.09,62147,0
+BSMT.US,D,20231204,000000,23.04,23.1,23.01,23.065,31397,0
+BSMT.US,D,20231205,000000,23.15,23.16,23.13,23.145,16373,0
+BSMT.US,D,20231206,000000,23.1537,23.22,23.1537,23.17,15865,0
+BSMT.US,D,20231207,000000,23.25,23.25,23.2,23.2097,29979,0
+BSMT.US,D,20231208,000000,23.16,23.2,23.11,23.18,25929,0
+BSMT.US,D,20231211,000000,23.1601,23.2,23.1592,23.19,14695,0
+BSMT.US,D,20231212,000000,23.26,23.26,23.18,23.2007,10207,0
+BSMT.US,D,20231213,000000,23.22,23.32,23.09,23.275,37558,0
+BSMT.US,D,20231214,000000,23.41,23.44,23.3699,23.42,19881,0
+BSMT.US,D,20231215,000000,23.479,23.479,23.42,23.445,22332,0
+BSMT.US,D,20231218,000000,23.44,23.44,23.29,23.3565,13404,0
+BSMT.US,D,20231219,000000,23.39,23.42,23.28,23.3832,35355,0
+BSMT.US,D,20231220,000000,23.43,23.48,23.3949,23.465,24473,0
+BSMT.US,D,20231221,000000,23.5,23.5,23.43,23.435,10108,0
+BSMT.US,D,20231222,000000,23.47,23.47,23.41,23.45,15239,0
+BSMT.US,D,20231226,000000,23.47,23.4995,23.4581,23.465,10418,0
+BSMT.US,D,20231227,000000,23.52,23.57,23.5,23.53,29640,0
+BSMT.US,D,20231228,000000,23.5,23.51,23.47,23.47,23204,0
+BSMT.US,D,20231229,000000,23.5195,23.53,23.49,23.495,14651,0
+BSMT.US,D,20240102,000000,23.4999,23.52,23.4825,23.5,12208,0
+BSMT.US,D,20240103,000000,23.472,23.54,23.472,23.515,14766,0
+BSMT.US,D,20240104,000000,23.49,23.51,23.47,23.4851,6752,0
+BSMT.US,D,20240105,000000,23.5,23.51,23.41,23.4759,10986,0
+BSMT.US,D,20240108,000000,23.52,23.5899,23.49,23.53,25348,0
+BSMT.US,D,20240109,000000,23.53,23.56,23.515,23.52,24071,0
+BSMT.US,D,20240110,000000,23.47,23.515,23.45,23.45,9094,0
+BSMT.US,D,20240111,000000,23.4781,23.5,23.42,23.5,371821,0
+BSMT.US,D,20240112,000000,23.498,23.5062,23.42,23.4906,27049,0
+BSMT.US,D,20240116,000000,23.52,23.52,23.3709,23.4451,33341,0
+BSMT.US,D,20240117,000000,23.37,23.43,23.32,23.3358,51672,0
+BSMT.US,D,20240118,000000,23.34,23.49,23.26,23.32,66685,0
+BSMT.US,D,20240119,000000,23.27,23.3,23.2523,23.2846,69552,0
+BSMT.US,D,20240122,000000,23.2863,23.309,23.2501,23.2648,19653,0
+BSMT.US,D,20240123,000000,23.22,23.2667,23.17,23.25,53739,0
+BSMT.US,D,20240124,000000,23.27,23.27,23.18,23.21,23982,0
+BSMT.US,D,20240125,000000,23.25,23.27,23.2201,23.2524,11773,0
+BSMT.US,D,20240126,000000,23.25,23.2567,23.22,23.2404,30407,0
+BSMT.US,D,20240129,000000,23.3,23.34,23.2597,23.3224,32101,0
+BSMT.US,D,20240130,000000,23.33,23.38,23.27,23.3337,17687,0
+BSMT.US,D,20240131,000000,23.37,23.45,23.37,23.4268,31910,0
+BSMT.US,D,20240201,000000,23.46,23.58,23.44,23.53,158000,0
+BSMT.US,D,20240202,000000,23.3899,23.3899,23.33,23.37,11632,0
+BSMT.US,D,20240205,000000,23.3,23.32,23.25,23.305,10125,0
+BSMT.US,D,20240206,000000,23.3299,23.36,23.29,23.34,8914,0
+BSMT.US,D,20240207,000000,23.34,23.35,23.3001,23.3301,8952,0
+BSMT.US,D,20240208,000000,23.33,23.36,23.29,23.33,16312,0
+BSMT.US,D,20240209,000000,23.34,23.34,23.315,23.33,21635,0
+BSMT.US,D,20240212,000000,23.331,23.39,23.331,23.3696,6955,0
+BSMT.US,D,20240213,000000,23.29,23.29,23.22,23.22,18087,0
+BSMT.US,D,20240214,000000,23.271,23.34,23.27,23.32,8653,0
+BSMT.US,D,20240215,000000,23.305,23.35,23.305,23.335,3500,0
+BSMT.US,D,20240216,000000,23.3082,23.33,23.2801,23.32,23250,0
+BSMT.US,D,20240220,000000,23.31,23.31,23.28,23.305,54851,0
+BSMT.US,D,20240221,000000,23.36,23.36,23.231,23.28,44050,0
+BSMT.US,D,20240222,000000,23.2996,23.32,23.27,23.2951,27255,0
+BSMT.US,D,20240223,000000,23.32,23.37,23.305,23.355,71727,0
+BSMT.US,D,20240226,000000,23.35,23.35,23.295,23.335,36229,0
+BSMT.US,D,20240227,000000,23.29,23.31,23.289,23.29,27497,0
+BSMT.US,D,20240228,000000,23.319,23.36,23.2909,23.34,12249,0
+BSMT.US,D,20240229,000000,23.31,23.38,23.31,23.33,26106,0
+BSMT.US,D,20240301,000000,23.35,23.396,23.305,23.38,26267,0
+BSMT.US,D,20240304,000000,23.3,23.36,23.3,23.33,11307,0
+BSMT.US,D,20240305,000000,23.36,23.41,23.3599,23.38,10533,0
+BSMT.US,D,20240306,000000,23.36,23.41,23.355,23.375,20273,0
+BSMT.US,D,20240307,000000,23.388,23.45,23.35,23.42,24032,0
+BSMT.US,D,20240308,000000,23.42,23.42,23.37,23.3999,42450,0
+BSMT.US,D,20240311,000000,23.45,23.45,23.3726,23.385,9893,0
+BSMT.US,D,20240312,000000,23.39,23.39,23.33,23.37,8923,0
+BSMT.US,D,20240313,000000,23.4045,23.42,23.36,23.41,21302,0
+BSMT.US,D,20240314,000000,23.44,23.44,23.329,23.34,19929,0
+BSMT.US,D,20240315,000000,23.29,23.37,23.29,23.34,20961,0
+BSMT.US,D,20240318,000000,23.21,23.31,23.21,23.26,28886,0
+BSMT.US,D,20240319,000000,23.3,23.34,23.29,23.32,12348,0
+BSMT.US,D,20240320,000000,23.29,23.32,23.2832,23.3,13914,0
+BSMT.US,D,20240321,000000,23.27,23.31,23.24,23.27,19258,0
+BSMT.US,D,20240322,000000,23.31,23.36,23.2917,23.32,8613,0
+BSMT.US,D,20240325,000000,23.31,23.31,23.27,23.28,9817,0
+BSMT.US,D,20240326,000000,23.3,23.3,23.27,23.28,16137,0
+BSMT.US,D,20240327,000000,23.25,23.26,23.23,23.24,18469,0
+BSMT.US,D,20240328,000000,23.25,23.25,23.22,23.24,15040,0
+BSMT.US,D,20240401,000000,23.1836,23.1836,23.145,23.17,15054,0
+BSMT.US,D,20240402,000000,23.14,23.16,23.09,23.13,24391,0
+BSMT.US,D,20240403,000000,23.06,23.11,23.04,23.07,259329,0
+BSMT.US,D,20240404,000000,23.07,23.13,23.06,23.09,23240,0
+BSMT.US,D,20240405,000000,23.03,23.065,23.03,23.055,9191,0
+BSMT.US,D,20240408,000000,23.05,23.08,23.05,23.08,8027,0
+BSMT.US,D,20240409,000000,23.11,23.13,23.075,23.115,31535,0
+BSMT.US,D,20240410,000000,22.979,23,22.93,22.93,36896,0
+BSMT.US,D,20240411,000000,22.966,22.99,22.955,22.9593,9637,0
+BSMT.US,D,20240412,000000,23.025,23.04,23.0199,23.03,11651,0
+BSMT.US,D,20240415,000000,23.03,23.03,22.95,23.03,8821,0
+BSMT.US,D,20240416,000000,22.96,22.98,22.94,22.98,12939,0
+BSMT.US,D,20240417,000000,23.01,23.035,22.96,23.025,25120,0
+BSMT.US,D,20240418,000000,22.98,23.01,22.97,23.01,10350,0
+BSMT.US,D,20240419,000000,23.02,23.04,23.015,23.02,11016,0
+BSMT.US,D,20240422,000000,22.9799,22.99,22.97,22.975,7752,0
+BSMT.US,D,20240423,000000,23,23.02,22.99,22.99,10064,0
+BSMT.US,D,20240424,000000,22.98,22.98,22.94,22.97,13295,0
+BSMT.US,D,20240425,000000,22.93,22.93,22.9,22.91,10968,0
+BSMT.US,D,20240426,000000,22.93,22.94,22.91,22.915,11383,0
+BSMT.US,D,20240429,000000,22.93,22.95,22.92,22.94,16393,0
+BSMT.US,D,20240430,000000,22.89,22.92,22.88,22.89,13675,0
+BSMT.US,D,20240501,000000,22.95,22.98,22.9101,22.97,12594,0
+BSMT.US,D,20240502,000000,22.96,22.98,22.94,22.96,18777,0
+BSMT.US,D,20240503,000000,23.0037,23.06,23.0037,23.04,33273,0
+BSMT.US,D,20240506,000000,23.04,23.075,23.01,23.055,17959,0
+BSMT.US,D,20240507,000000,23.12,23.12,23.07,23.1067,21312,0
+BSMT.US,D,20240508,000000,23.05,23.13,23.05,23.07,40815,0
+BSMT.US,D,20240509,000000,23.12,23.14,23.09,23.1171,25908,0
+BSMT.US,D,20240510,000000,23.11,23.11,23.08,23.085,12505,0
+BSMT.US,D,20240513,000000,23.09,23.1,23.07,23.07,11719,0
+BSMT.US,D,20240514,000000,23.0963,23.13,23.09,23.0975,26678,0
+BSMT.US,D,20240515,000000,23.13,23.18,23.13,23.145,51311,0
+BSMT.US,D,20240516,000000,23.13,23.14,23.0973,23.1004,47734,0
+BSMT.US,D,20240517,000000,23.07,23.08,23.01,23.0504,7030,0
+BSMT.US,D,20240520,000000,22.99,22.99,22.97,22.98,30207,0
+BSMT.US,D,20240521,000000,22.9601,22.99,22.9463,22.96,16779,0
+BSMT.US,D,20240522,000000,22.9,22.9,22.88,22.8835,13378,0
+BSMT.US,D,20240523,000000,22.84,22.85,22.8,22.8064,45428,0
+BSMT.US,D,20240524,000000,22.78,22.81,22.78,22.79,12366,0
+BSMT.US,D,20240528,000000,22.82,22.82,22.78,22.8,24912,0
+BSMT.US,D,20240529,000000,22.76,22.76,22.71,22.7253,14674,0
+BSMT.US,D,20240530,000000,22.7018,22.75,22.7018,22.7359,11830,0
+BSMT.US,D,20240531,000000,22.76,22.77,22.73,22.77,16366,0
+BSMT.US,D,20240603,000000,22.74,22.8299,22.74,22.78,16426,0
+BSMT.US,D,20240604,000000,22.84,22.87,22.815,22.8455,26869,0
+BSMT.US,D,20240605,000000,22.9,22.96,22.84,22.94,52456,0
+BSMT.US,D,20240606,000000,22.96,23,22.93,22.9852,16737,0
+BSMT.US,D,20240607,000000,22.9,22.91,22.88,22.8854,23319,0
+BSMT.US,D,20240610,000000,22.88,22.9,22.8799,22.9,17608,0
+BSMT.US,D,20240611,000000,22.86,22.93,22.86,22.92,30709,0
+BSMT.US,D,20240612,000000,23.02,23.04,23,23.03,24282,0
+BSMT.US,D,20240613,000000,23.0301,23.1,23.0301,23.08,23518,0
+BSMT.US,D,20240614,000000,23.06,23.12,23.06,23.1,23269,0
+BSMT.US,D,20240617,000000,23.049,23.06,23.0374,23.0454,8786,0
+BSMT.US,D,20240618,000000,23.049,23.1,23.03,23.0851,92873,0
+BSMT.US,D,20240620,000000,23.06,23.08,23.01,23.0553,36736,0
+BSMT.US,D,20240621,000000,23.04,23.08,23.01,23.01,24458,0
+BSMT.US,D,20240624,000000,23,23,22.96,23,21442,0
+BSMT.US,D,20240625,000000,23.04,23.04,22.95,23.01,45020,0
+BSMT.US,D,20240626,000000,22.96,22.96,22.9299,22.93,24378,0
+BSMT.US,D,20240627,000000,22.93,22.96,22.93,22.9453,13438,0
+BSMT.US,D,20240628,000000,22.97,22.97,22.915,22.915,21302,0
+BSMT.US,D,20240701,000000,22.86,22.87,22.84,22.87,14483,0
+BSMT.US,D,20240702,000000,22.87,22.93,22.87,22.915,28570,0
+BSMT.US,D,20240703,000000,22.93,23.04,22.93,23.025,47344,0
+BSMT.US,D,20240705,000000,23.01,23.06,22.98,23.01,9983,0
+BSMT.US,D,20240708,000000,23.05,23.05,23.0196,23.0196,12643,0
+BSMT.US,D,20240709,000000,23.05,23.05,23.01,23.02,8327,0
+BSMT.US,D,20240710,000000,23.05,23.05,23.02,23.04,10707,0
+BSMT.US,D,20240711,000000,23.11,23.14,23.09,23.1054,25167,0
+BSMT.US,D,20240712,000000,23.11,23.14,23.1,23.1204,28528,0
+BSMT.US,D,20240715,000000,23.09,23.0999,23.03,23.0423,171338,0
+BSMT.US,D,20240716,000000,23.07,23.14,23.06,23.12,46035,0
+BSMT.US,D,20240717,000000,23.13,23.15,23.11,23.135,17507,0
+BSMT.US,D,20240718,000000,23.09,23.14,23.09,23.13,34091,0
+BSMT.US,D,20240719,000000,23.1052,23.13,23.1,23.1154,14798,0
+BSMT.US,D,20240722,000000,23.0511,23.07,23.04,23.0454,12924,0
+BSMT.US,D,20240723,000000,23.07,23.07,23.04,23.04,14831,0
+BSMT.US,D,20240724,000000,23.13,23.13,23.01,23.025,39109,0
+BSMT.US,D,20240725,000000,23.04,23.05,23.02,23.041,22293,0
+BSMT.US,D,20240726,000000,23.08,23.09,23.04,23.065,42007,0
+BSMT.US,D,20240729,000000,23.08,23.09,23.01,23.03,176420,0
+BSMT.US,D,20240730,000000,23.07,23.08,23.06,23.06,31641,0
+BSMT.US,D,20240731,000000,23.11,23.13,23.04,23.13,54030,0
+BSMT.US,D,20240801,000000,23.15,23.2,23.15,23.17,20366,0
+BSMT.US,D,20240802,000000,23.25,23.28,23.23,23.2739,15863,0
+BSMT.US,D,20240805,000000,23.349,23.37,23.28,23.28,38031,0
+BSMT.US,D,20240806,000000,23.2793,23.3,23.25,23.285,52472,0
+BSMT.US,D,20240807,000000,23.24,23.25,23.19,23.205,19787,0
+BSMT.US,D,20240808,000000,23.16,23.16,23.1401,23.1524,4323,0
+BSMT.US,D,20240809,000000,23.165,23.1804,23.1575,23.1804,2247,0
+BSMT.US,D,20240812,000000,23.16,23.2198,23.14,23.1584,212191,0
+BSMT.US,D,20240813,000000,23.18,23.19,23.17,23.17,31098,0
+BSMT.US,D,20240814,000000,23.18,23.2099,23.1705,23.2004,29888,0
+BSMT.US,D,20240815,000000,23.159,23.16,23.11,23.13,19642,0
+BSMT.US,D,20240816,000000,23.145,23.18,23.14,23.165,23736,0
+BSMT.US,D,20240819,000000,23.09,23.12,23.09,23.105,22565,0
+BSMT.US,D,20240820,000000,23.12,23.13,23.105,23.125,8691,0
+BSMT.US,D,20240821,000000,23.126,23.17,23.1237,23.155,40862,0
+BSMT.US,D,20240822,000000,23.11,23.12,23.1095,23.115,12247,0
+BSMT.US,D,20240823,000000,23.14,23.21,23.1275,23.1953,20275,0
+BSMT.US,D,20240826,000000,23.21,23.27,23.19,23.2,51369,0
+BSMT.US,D,20240827,000000,23.17,23.19,23.17,23.1754,15979,0
+BSMT.US,D,20240828,000000,23.16,23.17,23.13,23.13,16352,0
+BSMT.US,D,20240829,000000,23.19,23.19,23.1505,23.19,33537,0
+BSMT.US,D,20240830,000000,23.2,23.2,23.155,23.1559,17497,0
+BSMT.US,D,20240903,000000,23.2,23.2299,23.2,23.2063,20565,0
+BSMT.US,D,20240904,000000,23.26,23.26,23.18,23.21,279495,0
+BSMT.US,D,20240905,000000,23.2,23.24,23.195,23.235,15627,0
+BSMT.US,D,20240906,000000,23.28,23.28,23.22,23.2509,32990,0
+BSMT.US,D,20240909,000000,23.2508,23.264,23.215,23.22,32854,0
+BSMT.US,D,20240910,000000,23.24,23.29,23.2,23.29,105372,0
+BSMT.US,D,20240911,000000,23.3,23.309,23.26,23.265,19757,0
+BSMT.US,D,20240912,000000,23.26,23.3,23.24,23.275,40844,0
+BSMT.US,D,20240913,000000,23.29,23.35,23.285,23.297,35266,0
+BSMT.US,D,20240916,000000,23.305,23.34,23.3,23.3251,24795,0
+BSMT.US,D,20240917,000000,23.33,23.34,23.3,23.31,90161,0
+BSMT.US,D,20240918,000000,23.3,23.3,23.2608,23.265,22139,0
+BSMT.US,D,20240919,000000,23.25,23.28,23.24,23.27,26882,0
+BSMT.US,D,20240920,000000,23.25,23.36,23.25,23.3382,86241,0
+BSMT.US,D,20240923,000000,23.27,23.31,23.26,23.3,51021,0
+BSMT.US,D,20240924,000000,23.26,23.27,23.26,23.265,38901,0
+BSMT.US,D,20240925,000000,23.22,23.235,23.211,23.23,10044,0
+BSMT.US,D,20240926,000000,23.25,23.25,23.2,23.22,20065,0
+BSMT.US,D,20240927,000000,23.29,23.3,23.25,23.2854,27694,0
+BSMT.US,D,20240930,000000,23.2733,23.2799,23.24,23.27,69738,0
+BSMT.US,D,20241001,000000,23.28,23.338,23.28,23.31,11373,0
+BSMT.US,D,20241002,000000,23.32,23.36,23.27,23.36,64696,0
+BSMT.US,D,20241003,000000,23.34,23.34,23.3,23.313,16310,0
+BSMT.US,D,20241004,000000,23.255,23.28,23.22,23.235,16786,0
+BSMT.US,D,20241007,000000,23.25,23.25,23.21,23.24,11904,0
+BSMT.US,D,20241008,000000,23.24,23.25,23.2,23.25,35230,0
+BSMT.US,D,20241009,000000,23.191,23.22,23.19,23.215,24032,0
+BSMT.US,D,20241010,000000,23.21,23.22,23.18,23.19,157153,0
+BSMT.US,D,20241011,000000,23.2,23.2,23.15,23.2,39762,0
+BSMT.US,D,20241014,000000,23.1,23.19,23.095,23.1742,45490,0
+BSMT.US,D,20241015,000000,23.21,23.23,23.19,23.21,25101,0
+BSMT.US,D,20241016,000000,23.23,23.23,23.21,23.22,67580,0
+BSMT.US,D,20241017,000000,23.21,23.23,23.1999,23.215,39940,0
+BSMT.US,D,20241018,000000,23.23,23.23,23.2,23.21,16412,0
+BSMT.US,D,20241021,000000,23.124,23.124,23.08,23.095,19667,0
+BSMT.US,D,20241022,000000,23.0701,23.09,23.04,23.065,35933,0
+BSMT.US,D,20241023,000000,23.02,23.02,22.89,22.9,27805,0
+BSMT.US,D,20241024,000000,22.91,22.97,22.8957,22.95,24177,0
+BSMT.US,D,20241025,000000,23.01,23.04,22.982,22.9972,20365,0
+BSMT.US,D,20241028,000000,23.09,23.09,23.0301,23.08,26199,0
+BSMT.US,D,20241029,000000,23.06,23.06,22.997344,23.06,391813,0
+BSMT.US,D,20241030,000000,23.04,23.07,23.02,23.04,24778,0
+BSMT.US,D,20241031,000000,23.0201,23.0209,22.92,22.9713,174592,0
+BSMT.US,D,20241101,000000,23.05,23.06,23.02,23.02,99994,0
+BSMT.US,D,20241104,000000,23.04,23.1,23.04,23.0697,49320,0
+BSMT.US,D,20241105,000000,23.1,23.12,23.07,23.12,33234,0
+BSMT.US,D,20241106,000000,22.84,22.9199,22.82,22.83,68575,0
+BSMT.US,D,20241107,000000,22.92,22.94,22.88,22.89,40376,0
+BSMT.US,D,20241108,000000,23.06,23.11,23.03,23.11,27171,0
+BSMT.US,D,20241111,000000,22.99,23.09,22.99,23.06,24653,0
+BSMT.US,D,20241112,000000,23.0594,23.0594,23,23.03,9987,0
+BSMT.US,D,20241113,000000,23.0694,23.14,23.01,23.03,26915,0
+BSMT.US,D,20241114,000000,23.0499,23.115,23.04,23.05,21041,0
+BSMT.US,D,20241115,000000,23.01,23.12,23.01,23.1,17841,0
+BSMT.US,D,20241118,000000,23.059,23.09,23.05,23.09,7575,0
+BSMT.US,D,20241119,000000,23.11,23.11,23.04,23.09,30838,0
+BSMT.US,D,20241120,000000,23.03,23.12,23,23.04,173747,0
+BSMT.US,D,20241121,000000,23.09,23.1,23.0601,23.08,31799,0
+BSMT.US,D,20241122,000000,23.1,23.1,23.05,23.1,18053,0
+BSMT.US,D,20241125,000000,23.13,23.17,23.12,23.17,8619,0
+BSMT.US,D,20241126,000000,23.15,23.24,23.09,23.13,40437,0
+BSMT.US,D,20241127,000000,23.18,23.2085,23.163,23.18,27665,0
+BSMT.US,D,20241129,000000,23.21,23.23,23.2009,23.215,5715,0
+BSMT.US,D,20241202,000000,23.23,23.3,23.21,23.265,34087,0
+BSMT.US,D,20241203,000000,23.24,23.305,23.24,23.24,32709,0
+BSMT.US,D,20241204,000000,23.22,23.34,23.22,23.3,57053,0
+BSMT.US,D,20241205,000000,23.2699,23.31,23.25,23.27,23307,0
+BSMT.US,D,20241206,000000,23.35,23.45,23.34,23.34,67858,0
+BSMT.US,D,20241209,000000,23.3,23.36,23.23,23.28,181694,0
+BSMT.US,D,20241210,000000,23.3,23.3,23.25,23.2607,30316,0
+BSMT.US,D,20241211,000000,23.33,23.33,23.25,23.2629,34091,0
+BSMT.US,D,20241212,000000,23.23,23.24,23.18,23.215,23023,0
+BSMT.US,D,20241213,000000,23.1799,23.1799,23.1301,23.14,16938,0
+BSMT.US,D,20241216,000000,23.2,23.21,23.16,23.18,66227,0
+BSMT.US,D,20241217,000000,23.16,23.1798,23.12,23.12,23771,0
+BSMT.US,D,20241218,000000,23.1191,23.12,23.0618,23.065,161935,0
+BSMT.US,D,20241219,000000,22.92,22.97,22.9,22.955,127444,0
+BSMT.US,D,20241220,000000,22.96,23.05,22.96,23.035,64686,0
+BSMT.US,D,20241223,000000,22.955,22.99,22.87,22.9,98036,0
+BSMT.US,D,20241224,000000,22.9,22.95,22.86,22.925,73723,0
+BSMT.US,D,20241226,000000,22.89,22.93,22.89,22.91,141730,0
+BSMT.US,D,20241227,000000,22.99,22.99,22.87,22.93,80900,0
+BSMT.US,D,20241230,000000,22.99,23.05,22.92,22.96,136535,0
+BSMT.US,D,20241231,000000,22.95,22.9805,22.92,22.94,56690,0
+BSMT.US,D,20250102,000000,22.99,23,22.94,22.98,33186,0
+BSMT.US,D,20250103,000000,23.02,23.03,22.95,22.98,50918,0
+BSMT.US,D,20250106,000000,23.05,23.05,22.94,22.95,65508,0
+BSMT.US,D,20250107,000000,22.96,22.99,22.94,22.95,32202,0
+BSMT.US,D,20250108,000000,22.9552,22.9552,22.86,22.915,220035,0
+BSMT.US,D,20250110,000000,22.86,22.86,22.8,22.8059,77930,0
+BSMT.US,D,20250113,000000,22.84,22.85,22.76,22.7791,36372,0
+BSMT.US,D,20250114,000000,22.8,22.8,22.73,22.765,32329,0
+BSMT.US,D,20250115,000000,22.86,22.9,22.8205,22.85,211776,0
+BSMT.US,D,20250116,000000,22.815,22.91,22.815,22.8658,34876,0
+BSMT.US,D,20250117,000000,22.88,22.92,22.86,22.908,42858,0
+BSMT.US,D,20250121,000000,22.83,22.899024,22.8242,22.88,66758,0
+BSMT.US,D,20250122,000000,22.88,22.9,22.85,22.875,34251,0
+BSMT.US,D,20250123,000000,22.87,22.88,22.845,22.86,25624,0
+BSMT.US,D,20250124,000000,22.86,22.8794,22.84,22.865,46727,0
+BSMT.US,D,20250127,000000,22.97,22.97,22.91,22.95,9832,0
+BSMT.US,D,20250128,000000,22.9,22.96,22.9,22.9525,225818,0
+BSMT.US,D,20250129,000000,22.95,22.95,22.89,22.91,23888,0
+BSMT.US,D,20250130,000000,22.93,22.99,22.93,22.9567,29511,0
+BSMT.US,D,20250131,000000,22.94,22.98,22.9,22.9709,17732,0
+BSMT.US,D,20250203,000000,23.02,23.03,22.98,22.9865,31897,0
+BSMT.US,D,20250204,000000,23.01,23.01,22.99,23.005,15248,0
+BSMT.US,D,20250205,000000,23.0698,23.1,23.0698,23.095,60453,0
+BSMT.US,D,20250206,000000,23.09,23.11,23.07,23.105,28860,0
+BSMT.US,D,20250207,000000,23.06,23.09,23.06,23.085,17261,0
+BSMT.US,D,20250210,000000,23.1,23.11,23.08,23.103,19806,0
+BSMT.US,D,20250211,000000,23.08,23.11,23.07,23.11,32365,0
+BSMT.US,D,20250212,000000,23,23.02,22.94,23.005,56589,0
+BSMT.US,D,20250213,000000,23.05,23.0508,22.95,23.0437,277588,0
+BSMT.US,D,20250214,000000,23.14,23.14,23.01,23.08,43311,0
+BSMT.US,D,20250218,000000,23.07,23.08,23.05,23.06,29101,0
+BSMT.US,D,20250219,000000,23.06,23.109,23.03,23.08,41337,0
+BSMT.US,D,20250220,000000,23.13,23.13,23.08,23.08,40501,0
+BSMT.US,D,20250221,000000,23.09,23.12,23.01,23.07,181546,0
+BSMT.US,D,20250224,000000,23.11,23.11,23.06,23.09,17871,0
+BSMT.US,D,20250225,000000,23.17,23.17,23.1,23.12,51054,0
+BSMT.US,D,20250226,000000,23.16,23.19,23.12,23.19,40960,0
+BSMT.US,D,20250227,000000,23.1499,23.16,23.13,23.14,28137,0
+BSMT.US,D,20250228,000000,23.19,23.2,23.16,23.2,13777,0
+BSMT.US,D,20250303,000000,23.12,23.19,23.09,23.12,160141,0
+BSMT.US,D,20250304,000000,23.21,23.21,23.11,23.12,39213,0
+BSMT.US,D,20250305,000000,23.13,23.131,23.1101,23.125,29396,0
+BSMT.US,D,20250306,000000,23.09,23.11,23.075,23.09,13029,0
+BSMT.US,D,20250307,000000,23.08,23.1098,23.05,23.075,31887,0
+BSMT.US,D,20250310,000000,23.102,23.15,23.102,23.11,39212,0
+BSMT.US,D,20250311,000000,23.0803,23.11,23.0418,23.0552,40008,0
+BSMT.US,D,20250312,000000,23.0342,23.0342,22.97,22.9805,22031,0
+BSMT.US,D,20250313,000000,22.955,22.99,22.955,22.9739,47071,0
+BSMT.US,D,20250314,000000,22.98,22.98,22.941,22.98,24115,0
+BSMT.US,D,20250317,000000,22.982,23.0096,22.95,22.955,62939,0
+BSMT.US,D,20250318,000000,22.98,22.98,22.89,22.9307,34341,0
+BSMT.US,D,20250319,000000,22.925,22.925,22.88,22.915,245004,0
+BSMT.US,D,20250320,000000,22.995,23.01,22.93,22.97,43474,0
+BSMT.US,D,20250321,000000,22.9966,22.9966,22.92,22.9264,21901,0
+BSMT.US,D,20250324,000000,22.845,22.88,22.8263,22.86,19724,0
+BSMT.US,D,20250325,000000,22.86,22.86,22.8,22.81,19599,0
+BSMT.US,D,20250326,000000,22.8,22.81,22.71,22.71,28051,0
+BSMT.US,D,20250327,000000,22.71,22.71,22.62,22.664,30235,0
+BSMT.US,D,20250328,000000,22.73,22.774,22.68,22.75,159918,0
+BSMT.US,D,20250331,000000,22.7899,22.7899,22.7301,22.74,21947,0
+BSMT.US,D,20250401,000000,22.83,22.85,22.815,22.85,23975,0
+BSMT.US,D,20250402,000000,22.87,22.8781,22.75,22.75,88233,0
+BSMT.US,D,20250403,000000,23,23,22.89,22.92,38484,0
+BSMT.US,D,20250404,000000,22.96,22.994,22.7936,22.91,49955,0
+BSMT.US,D,20250407,000000,22.78,22.7863,22.4426,22.45,42734,0
+BSMT.US,D,20250408,000000,22.549,22.55,22.2107,22.34,15918,0
+BSMT.US,D,20250409,000000,21.98,22.387,21.8701,22.387,33147,0
+BSMT.US,D,20250410,000000,22.74,22.74,22.28,22.37,50962,0
+BSMT.US,D,20250411,000000,22.11,22.36,22.0509,22.215,34853,0
+BSMT.US,D,20250414,000000,22.33,22.495,22.33,22.42,34361,0
+BSMT.US,D,20250415,000000,22.41,22.52,22.39,22.41,22491,0
+BSMT.US,D,20250416,000000,22.42,22.49,22.41,22.4389,24933,0
+BSMT.US,D,20250417,000000,22.45,22.48,22.3806,22.44,12023,0
+BSMT.US,D,20250421,000000,22.34,22.3496,22.24,22.25,33809,0
+BSMT.US,D,20250422,000000,22.32,22.36,22.21,22.265,447784,0
+BSMT.US,D,20250423,000000,22.46,22.46,22.2902,22.315,27681,0
+BSMT.US,D,20250424,000000,22.426,22.45,22.41,22.44,17064,0
+BSMT.US,D,20250425,000000,22.48,22.53,22.4163,22.47,48575,0
+BSMT.US,D,20250428,000000,22.45075,22.54,22.4205,22.5,43176,0
+BSMT.US,D,20250429,000000,22.47,22.59,22.47,22.51,71852,0
+BSMT.US,D,20250430,000000,22.53,22.6,22.5,22.535,23124,0
+BSMT.US,D,20250501,000000,22.6,22.6,22.49,22.55,46202,0
+BSMT.US,D,20250502,000000,22.515,22.63,22.48,22.6017,315141,0
+BSMT.US,D,20250505,000000,22.61,22.62,22.5544,22.5967,227357,0
+BSMT.US,D,20250506,000000,22.64,22.67,22.6173,22.665,65694,0
+BSMT.US,D,20250507,000000,22.655,22.66,22.59,22.66,240557,0
+BSMT.US,D,20250508,000000,22.72,22.72,22.64,22.68,71527,0
+BSMT.US,D,20250509,000000,22.75,22.75,22.67,22.69,40269,0
+BSMT.US,D,20250512,000000,22.67,22.69,22.648,22.655,28904,0
+BSMT.US,D,20250513,000000,22.66,22.6835,22.65,22.6557,63462,0
+BSMT.US,D,20250514,000000,22.73,22.73,22.62,22.64,90210,0
+BSMT.US,D,20250515,000000,22.67,22.68,22.64,22.675,84622,0
+BSMT.US,D,20250516,000000,22.72,22.72,22.69,22.695,77484,0
+BSMT.US,D,20250519,000000,22.6,22.62,22.6,22.615,102509,0
+BSMT.US,D,20250520,000000,22.65,22.65,22.62,22.64,36768,0
+BSMT.US,D,20250521,000000,22.65,22.65,22.51,22.52,18242,0
+BSMT.US,D,20250522,000000,22.55,22.55,22.51,22.55,39648,0
+BSMT.US,D,20250523,000000,22.6,22.61,22.53,22.61,52114,0
+BSMT.US,D,20250527,000000,22.59,22.64,22.59,22.62,27263,0
+BSMT.US,D,20250528,000000,22.6195,22.62,22.6,22.6,41298,0
+BSMT.US,D,20250529,000000,22.59,22.6101,22.5601,22.605,54208,0
+BSMT.US,D,20250530,000000,22.575,22.59,22.5723,22.58,35795,0
+BSMT.US,D,20250602,000000,22.56,22.562,22.52,22.5454,76172,0
+BSMT.US,D,20250603,000000,22.569,22.59,22.55,22.565,25763,0
+BSMT.US,D,20250604,000000,22.61,22.61,22.59,22.595,12419,0
+BSMT.US,D,20250605,000000,22.61,22.62,22.58,22.5956,26714,0
+BSMT.US,D,20250606,000000,22.55,22.57,22.54,22.55,41538,0
+BSMT.US,D,20250609,000000,22.58,22.64,22.5797,22.6141,22169,0
+BSMT.US,D,20250610,000000,22.6299,22.6299,22.59,22.6,49650,0
+BSMT.US,D,20250611,000000,22.65,22.65,22.6099,22.62,25368,0
+BSMT.US,D,20250612,000000,22.67,22.72,22.6501,22.6657,22002,0
+BSMT.US,D,20250613,000000,22.66,22.71,22.61,22.635,64939,0
+BSMT.US,D,20250616,000000,22.62,22.7,22.61,22.645,30894,0
+BSMT.US,D,20250617,000000,22.68,22.7,22.66,22.7,59715,0
+BSMT.US,D,20250618,000000,22.69,22.71,22.65,22.65,11617,0
+BSMT.US,D,20250620,000000,22.69,22.71,22.66,22.69,33009,0
+BSMT.US,D,20250623,000000,22.65,22.75,22.64,22.655,21587,0
+BSMT.US,D,20250624,000000,22.66,22.68,22.6436,22.665,19200,0
+BSMT.US,D,20250625,000000,22.68,22.68,22.65,22.67,30464,0
+BSMT.US,D,20250626,000000,22.67,22.71,22.67,22.685,19157,0
+BSMT.US,D,20250627,000000,22.71,22.73,22.67,22.7,24910,0
+BSMT.US,D,20250630,000000,22.69,22.74,22.69,22.71,52316,0
+BSMT.US,D,20250701,000000,22.72,22.77,22.7,22.73,33653,0
+BSMT.US,D,20250702,000000,22.72,22.77,22.6901,22.75,25886,0
+BSMT.US,D,20250703,000000,22.75,22.75,22.73,22.745,37247,0
+BSMT.US,D,20250707,000000,22.69,22.76,22.69,22.75,16237,0
+BSMT.US,D,20250708,000000,22.77,22.82,22.7503,22.765,33376,0
+BSMT.US,D,20250709,000000,22.77,22.8,22.76,22.795,104388,0
+BSMT.US,D,20250710,000000,22.77,22.8,22.77,22.79,32998,0
+BSMT.US,D,20250711,000000,22.76,22.79,22.68,22.76,81120,0
+BSMT.US,D,20250714,000000,22.8,22.84,22.8,22.82,35134,0
+BSMT.US,D,20250715,000000,22.8001,22.83,22.78,22.8,37816,0
+BSMT.US,D,20250716,000000,22.82,22.82,22.77,22.785,25679,0
+BSMT.US,D,20250717,000000,22.77,22.78,22.69,22.75,159650,0
+BSMT.US,D,20250718,000000,22.7786,22.7786,22.74,22.76,36712,0
+BSMT.US,D,20250721,000000,22.77,22.77,22.7209,22.725,14814,0
+BSMT.US,D,20250722,000000,22.743,22.75,22.72,22.725,26008,0
+BSMT.US,D,20250723,000000,22.75,22.75,22.7022,22.715,26986,0
+BSMT.US,D,20250724,000000,22.7,22.72,22.68,22.705,52683,0
+BSMT.US,D,20250725,000000,22.75,22.75,22.72,22.725,42706,0
+BSMT.US,D,20250728,000000,22.79,22.79,22.72,22.725,124527,0
+BSMT.US,D,20250729,000000,22.82,22.82,22.75,22.755,37132,0
+BSMT.US,D,20250730,000000,22.7801,22.7801,22.75,22.7641,18830,0
+BSMT.US,D,20250731,000000,22.78,22.7899,22.7702,22.78,36268,0
+BSMT.US,D,20250801,000000,22.86,22.92,22.85,22.905,38376,0
+BSMT.US,D,20250804,000000,22.9,22.91,22.88,22.895,58220,0
+BSMT.US,D,20250805,000000,22.9,22.927,22.88,22.895,61202,0
+BSMT.US,D,20250806,000000,22.94,22.94,22.81,22.875,76960,0
+BSMT.US,D,20250807,000000,22.9,22.9,22.88,22.8869,14412,0
+BSMT.US,D,20250808,000000,22.9,22.9,22.87,22.88,3822,0
+BSMT.US,D,20250811,000000,22.89,22.9197,22.89,22.9046,37929,0
+BSMT.US,D,20250812,000000,22.91,22.91,22.88,22.9,27813,0
+BSMT.US,D,20250813,000000,22.9285,22.9299,22.9,22.915,14344,0
+BSMT.US,D,20250814,000000,22.89,22.91,22.87,22.885,13275,0
+BSMT.US,D,20250815,000000,22.91,22.91,22.88,22.9,36273,0
+BSMT.US,D,20250818,000000,22.85,22.85,22.81,22.83,22066,0
+BSMT.US,D,20250819,000000,22.85,22.86,22.81,22.825,30168,0
+BSMT.US,D,20250820,000000,22.85,22.87,22.83,22.84,11574,0
+BSMT.US,D,20250821,000000,22.89,22.9,22.8,22.82,139986,0
+BSMT.US,D,20250822,000000,22.84,22.8858,22.84,22.869,20438,0
+BSMT.US,D,20250825,000000,22.83,22.88,22.83,22.875,15260,0
+BSMT.US,D,20250826,000000,22.87,22.88,22.86,22.8729,23648,0
+BSMT.US,D,20250827,000000,22.87,22.89,22.8605,22.88,36342,0
+BSMT.US,D,20250828,000000,22.9,22.91,22.85,22.88,45286,0
+BSMT.US,D,20250829,000000,22.86,22.92,22.86,22.8877,33786,0
+BSMT.US,D,20250902,000000,22.88,22.89,22.8601,22.885,52562,0
+BSMT.US,D,20250903,000000,22.875,22.94,22.875,22.924,17833,0
+BSMT.US,D,20250904,000000,22.94,23,22.93,22.9896,77027,0
+BSMT.US,D,20250905,000000,23.05,23.085,23.0363,23.0799,29596,0
+BSMT.US,D,20250908,000000,23.09,23.14,23.0803,23.14,17502,0
+BSMT.US,D,20250909,000000,23.13,23.18,23.1001,23.12,50433,0
+BSMT.US,D,20250910,000000,23.1499,23.18,23.135,23.165,24497,0
+BSMT.US,D,20250911,000000,23.2,23.2199,23.1933,23.205,18840,0
+BSMT.US,D,20250912,000000,23.16,23.2,23.16,23.2,30386,0
+BSMT.US,D,20250915,000000,23.215,23.24,23.2,23.24,28409,0
+BSMT.US,D,20250916,000000,23.24,23.25,23.21,23.24,22713,0
+BSMT.US,D,20250917,000000,23.245,23.28,23.2301,23.235,21960,0
+BSMT.US,D,20250918,000000,23.23,23.25,23.2,23.215,81496,0
+BSMT.US,D,20250919,000000,23.215,23.24,23.2,23.24,23240,0
+BSMT.US,D,20250922,000000,23.19,23.19,23.14,23.16,20128,0
+BSMT.US,D,20250923,000000,23.24,23.24,23.1301,23.155,26275,0
+BSMT.US,D,20250924,000000,23.18,23.18,23.13,23.145,35630,0
+BSMT.US,D,20250925,000000,23.13,23.13,23.1,23.11,29433,0
+BSMT.US,D,20250926,000000,23.11,23.11,23.05,23.06,42477,0
+BSMT.US,D,20250929,000000,23.06,23.15,23.05,23.07,37237,0
+BSMT.US,D,20250930,000000,23.09,23.1025,23.08,23.1,43405,0
+BSMT.US,D,20251001,000000,23.13,23.13,23.09,23.095,34580,0
+BSMT.US,D,20251002,000000,23.1,23.12,23.0841,23.095,8374,0
+BSMT.US,D,20251003,000000,23.15,23.15,23.09,23.095,27763,0
+BSMT.US,D,20251006,000000,23.1,23.1,23.06,23.0938,10254,0
+BSMT.US,D,20251007,000000,23.12,23.12,23.09,23.105,41112,0
+BSMT.US,D,20251008,000000,23.125,23.1371,23.0912,23.11,20194,0
+BSMT.US,D,20251009,000000,23.105,23.12,23.08,23.11,28414,0
+BSMT.US,D,20251010,000000,23.15,23.15,23.1244,23.145,10588,0
+BSMT.US,D,20251013,000000,23.17,23.17,23.149,23.165,3482,0
+BSMT.US,D,20251014,000000,23.18,23.18,23.13,23.1599,26274,0
+BSMT.US,D,20251015,000000,23.15,23.1649,23.12,23.145,66210,0
+BSMT.US,D,20251016,000000,23.17,23.19,23.14,23.175,25698,0
+BSMT.US,D,20251017,000000,23.2,23.2,23.15,23.16,17619,0
+BSMT.US,D,20251020,000000,23.13,23.15,23.111,23.13,9393,0
+BSMT.US,D,20251021,000000,23.16,23.16,23.04,23.05,154639,0
+BSMT.US,D,20251022,000000,23.05,23.11,23,23.06,52263,0
+BSMT.US,D,20251023,000000,23.08,23.11,23.05,23.06,43294,0
+BSMT.US,D,20251024,000000,23.1,23.1,23.06,23.06,8306,0
+BSMT.US,D,20251027,000000,23.0545,23.15,23.04,23.05,28407,0
+BSMT.US,D,20251028,000000,23.08,23.08,23.04,23.055,15889,0
+BSMT.US,D,20251029,000000,23.0655,23.15,23.01,23.025,23088,0
+BSMT.US,D,20251030,000000,23.0299,23.05,23.01,23.01,33318,0
+BSMT.US,D,20251031,000000,23.06,23.0758,23.02,23.04,15434,0
+BSMT.US,D,20251103,000000,23.06,23.06,23.01,23.03,9133,0
+BSMT.US,D,20251104,000000,23.03,23.12,23.03,23.06,14364,0
+BSMT.US,D,20251105,000000,23.08,23.08,22.99,23.04,32988,0
+BSMT.US,D,20251106,000000,23.07,23.15,23.0675,23.08,39235,0
+BSMT.US,D,20251107,000000,23.08,23.145,23.07,23.1,30473,0
+BSMT.US,D,20251110,000000,23.08,23.13,23.08,23.095,36172,0
+BSMT.US,D,20251111,000000,23.13,23.17,23.09,23.15,42582,0
+BSMT.US,D,20251112,000000,23.11,23.145,23.09,23.1,18918,0
+BSMT.US,D,20251113,000000,23.1,23.18,23.08,23.095,20036,0
+BSMT.US,D,20251114,000000,23.105,23.14,23.08,23.08,29929,0
+BSMT.US,D,20251117,000000,23.13,23.15,23.1,23.1,12914,0
+BSMT.US,D,20251118,000000,23.14,23.14,23.11,23.12,36013,0
+BSMT.US,D,20251119,000000,23.13,23.14,23.1,23.115,8518,0
+BSMT.US,D,20251120,000000,23.1102,23.155,23.1,23.115,119070,0
+BSMT.US,D,20251121,000000,23.13,23.19,23.12,23.12,28271,0
+BSMT.US,D,20251124,000000,23.071,23.11,23.02,23.08,51302,0
+BSMT.US,D,20251125,000000,23.1,23.11,23.0801,23.095,17564,0
+BSMT.US,D,20251126,000000,23.12,23.125,23.1,23.11,35201,0
+BSMT.US,D,20251128,000000,23.12,23.14,23.117,23.125,15366,0
+BSMT.US,D,20251201,000000,23.11,23.11,23.07,23.0901,37300,0
+BSMT.US,D,20251202,000000,23.11,23.11,23.07,23.085,17120,0
+BSMT.US,D,20251203,000000,23.12,23.13,23.1,23.11,16737,0
+BSMT.US,D,20251204,000000,23.12,23.12,23.08,23.095,36944,0
+BSMT.US,D,20251205,000000,23.12,23.12,23.05,23.09,44605,0
+BSMT.US,D,20251208,000000,23.1,23.12,23.09,23.12,45674,0
+BSMT.US,D,20251209,000000,23.1244,23.1244,23.1,23.11,47338,0
+BSMT.US,D,20251210,000000,23.13,23.1391,23.1001,23.135,18534,0
+BSMT.US,D,20251211,000000,23.14,23.145,23.1217,23.145,45325,0
+BSMT.US,D,20251212,000000,23.1207,23.14,23.1,23.115,16962,0
+BSMT.US,D,20251215,000000,23.13,23.13,23.1,23.115,16140,0
+BSMT.US,D,20251216,000000,23.11,23.1399,23.1,23.11,66727,0
+BSMT.US,D,20251217,000000,23.13,23.22,23.1184,23.18,201852,0
+BSMT.US,D,20251218,000000,23.1812,23.19,23.15,23.17,75896,0
+BSMT.US,D,20251219,000000,23.17,23.2,23.14,23.16,107387,0
+BSMT.US,D,20251222,000000,23.13,23.13,23.1,23.115,58389,0
+BSMT.US,D,20251223,000000,23.12,23.135,23.1,23.12,81327,0
+BSMT.US,D,20251224,000000,23.13,23.14,23.11,23.1104,33989,0
+BSMT.US,D,20251226,000000,23.15,23.15,23.12,23.1259,71506,0
+BSMT.US,D,20251229,000000,23.14,23.15,23.11,23.1324,64260,0
+BSMT.US,D,20251230,000000,23.15,23.17,23.14,23.1497,67409,0
+BSMT.US,D,20251231,000000,23.136,23.1699,23.13,23.15,43052,0
+BSMT.US,D,20260102,000000,23.18,23.18,23.13,23.155,54861,0
+BSMT.US,D,20260105,000000,23.16,23.19,23.13,23.19,44772,0
+BSMT.US,D,20260106,000000,23.18,23.22,23.17,23.22,87999,0
+BSMT.US,D,20260107,000000,23.22,23.27,23.22,23.26,31182,0
+BSMT.US,D,20260108,000000,23.24,23.26,23.22,23.245,37563,0
+BSMT.US,D,20260109,000000,23.269,23.27,23.24,23.265,61201,0
+BSMT.US,D,20260112,000000,23.256,23.2699,23.24,23.255,77109,0
+BSMT.US,D,20260113,000000,23.2751,23.2751,23.21,23.255,35252,0
+BSMT.US,D,20260114,000000,23.26,23.2799,23.25,23.265,39347,0
+BSMT.US,D,20260115,000000,23.27,23.2707,23.24,23.265,34322,0
+BSMT.US,D,20260116,000000,23.29,23.2981,23.16,23.28,66993,0
+BSMT.US,D,20260120,000000,23.25,23.25,23.1838,23.2,25757,0
+BSMT.US,D,20260121,000000,23.2,23.21,23.14,23.1804,39962,0
+BSMT.US,D,20260122,000000,23.2,23.27,23.1974,23.2259,46172,0
+BSMT.US,D,20260123,000000,23.21,23.27,23.21,23.25,46411,0
+BSMT.US,D,20260126,000000,23.26,23.27,23.24,23.2581,59292,0
+BSMT.US,D,20260127,000000,23.25,23.29,23.22,23.265,188952,0
+BSMT.US,D,20260128,000000,23.26,23.26,23.24,23.26,29580,0
+BSMT.US,D,20260129,000000,23.27,23.29,23.25,23.26,31418,0
+BSMT.US,D,20260130,000000,23.25,23.282986,23.25,23.27,22301,0
+BSMT.US,D,20260202,000000,23.27,23.29,23.255,23.269,60302,0
+BSMT.US,D,20260203,000000,23.28,23.29,23.2636,23.29,38731,0
+BSMT.US,D,20260204,000000,23.3,23.31,23.27,23.2849,34584,0
+BSMT.US,D,20260205,000000,23.33,23.33,23.3,23.315,31952,0
+BSMT.US,D,20260206,000000,23.32,23.32,23.3,23.305,24179,0
+BSMT.US,D,20260209,000000,23.33,23.34,23.31,23.33,33203,0
+BSMT.US,D,20260210,000000,23.345,23.37,23.3401,23.35,27050,0
+BSMT.US,D,20260211,000000,23.335,23.36,23.3205,23.345,39973,0
+BSMT.US,D,20260212,000000,23.36,23.3799,23.34,23.3541,29758,0
+BSMT.US,D,20260213,000000,23.39,23.4,23.35,23.3662,20139,0
+BSMT.US,D,20260217,000000,23.379,23.39,23.36,23.37,37417,0
+BSMT.US,D,20260218,000000,23.37,23.3808,23.3601,23.37,25046,0

daily/us/nasdaq etfs/bufc.us.txt

@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFC.US,D,20231214,000000,35.1899,35.1899,35.15,35.15,305,0
+BUFC.US,D,20231215,000000,35.177,35.177,35.177,35.177,2,0
+BUFC.US,D,20231218,000000,35.24,35.24,35.215,35.215,1505,0
+BUFC.US,D,20231219,000000,35.2,35.28,35.2,35.245,18806,0
+BUFC.US,D,20231220,000000,35.36,35.36,35.1495,35.1495,818,0
+BUFC.US,D,20231221,000000,35.25,35.25,35.235,35.235,4005,0
+BUFC.US,D,20231222,000000,35.31,35.31,35.275,35.275,6408,0
+BUFC.US,D,20231226,000000,35.36,35.36,35.32,35.32,5822,0
+BUFC.US,D,20231227,000000,35.36,35.36,35.3217,35.3217,74191,0
+BUFC.US,D,20231228,000000,35.4,35.4,35.355,35.355,12824,0
+BUFC.US,D,20231229,000000,35.27,35.37,35.26,35.35,31684,0
+BUFC.US,D,20240102,000000,35.32,35.32,35.295,35.295,3007,0
+BUFC.US,D,20240103,000000,35.3,35.31,35.25,35.25,20316,0
+BUFC.US,D,20240104,000000,35.3,35.3,35.21,35.21,4851,0
+BUFC.US,D,20240105,000000,35.25,35.26,35.25,35.26,6273,0
+BUFC.US,D,20240108,000000,35.39,35.39,35.38,35.38,149353,0
+BUFC.US,D,20240109,000000,35.41,35.41,35.37,35.37,23517,0
+BUFC.US,D,20240110,000000,35.46,35.47,35.42,35.42,764,0
+BUFC.US,D,20240111,000000,35.42,35.5,35.42,35.4586,4617,0
+BUFC.US,D,20240112,000000,35.47,35.47,35.45,35.45,3057,0
+BUFC.US,D,20240116,000000,35.43,35.43,35.41,35.41,10614,0
+BUFC.US,D,20240117,000000,35.38,35.38,35.36,35.36,263,0
+BUFC.US,D,20240118,000000,35.47,35.47,35.45,35.4561,4863,0
+BUFC.US,D,20240119,000000,35.495,35.61,35.495,35.59,18144,0
+BUFC.US,D,20240122,000000,35.63,35.68,35.62,35.6381,11547027,0
+BUFC.US,D,20240123,000000,35.69,35.69,35.58,35.6536,365338,0
+BUFC.US,D,20240124,000000,35.75,35.75,35.61,35.61,49280,0
+BUFC.US,D,20240125,000000,35.72,35.73,35.62,35.65,33031,0
+BUFC.US,D,20240126,000000,35.79,35.79,35.66,35.66,92075,0
+BUFC.US,D,20240129,000000,35.66,35.78,35.66,35.77,37964,0
+BUFC.US,D,20240130,000000,35.8,35.8,35.77,35.77,67015,0
+BUFC.US,D,20240131,000000,35.7055,35.76,35.655,35.655,25716,0
+BUFC.US,D,20240201,000000,35.72,35.78,35.7,35.77,11339,0
+BUFC.US,D,20240202,000000,35.81,35.87,35.81,35.82,24616,0
+BUFC.US,D,20240205,000000,35.775,35.87,35.77,35.77,26694,0
+BUFC.US,D,20240206,000000,35.9,35.9,35.8,35.8,2044,0
+BUFC.US,D,20240207,000000,35.82,35.92,35.82,35.83,186912,0
+BUFC.US,D,20240208,000000,35.93,35.94,35.88,35.885,17475,0
+BUFC.US,D,20240209,000000,35.86,35.96,35.86,35.95,3183,0
+BUFC.US,D,20240212,000000,35.88,35.97,35.85,35.85,125568,0
+BUFC.US,D,20240213,000000,35.82,35.88,35.8,35.88,17255,0
+BUFC.US,D,20240214,000000,35.94,35.95,35.86,35.86,194278,0
+BUFC.US,D,20240215,000000,35.98,35.98,35.9,35.9,72625,0
+BUFC.US,D,20240216,000000,36.02,36.02,36,36,47115,0
+BUFC.US,D,20240220,000000,36.01,36.01,35.95,35.96,22755,0
+BUFC.US,D,20240221,000000,35.87,35.96,35.86,35.96,23758,0
+BUFC.US,D,20240222,000000,36.07,36.07,36.02,36.02,818,0
+BUFC.US,D,20240223,000000,35.99,36,35.99,36,5938,0
+BUFC.US,D,20240226,000000,36,36,35.96,35.96,9228,0
+BUFC.US,D,20240227,000000,35.96,35.97,35.96,35.96,15352,0
+BUFC.US,D,20240228,000000,36.07,36.07,36.03,36.03,17396,0
+BUFC.US,D,20240229,000000,36.01,36.1,35.96,36.03,23228,0
+BUFC.US,D,20240301,000000,36.07,36.21,36.07,36.16,2567,0
+BUFC.US,D,20240304,000000,36.22,36.22,36.14,36.15,32110,0
+BUFC.US,D,20240305,000000,36.07,36.08,36,36.02,18830,0
+BUFC.US,D,20240306,000000,36.09,36.16,36.09,36.13,362121,0
+BUFC.US,D,20240307,000000,36.15,36.26,36.15,36.22,65469,0
+BUFC.US,D,20240308,000000,36.28,36.28,36.17,36.19,17670,0
+BUFC.US,D,20240311,000000,36.1,36.19,36.1,36.19,16112,0
+BUFC.US,D,20240312,000000,36.33,36.33,36.3,36.3,17059,0
+BUFC.US,D,20240313,000000,36.2435,36.33,36.21,36.22,43470,0
+BUFC.US,D,20240314,000000,36.27,36.3,36.1612,36.2,40577,0
+BUFC.US,D,20240315,000000,36.17,36.2699,36.125,36.22,67737,0
+BUFC.US,D,20240318,000000,36.31,36.33,36.28,36.28,8335,0
+BUFC.US,D,20240319,000000,36.31,36.36,36.195,36.35,29650,0
+BUFC.US,D,20240320,000000,36.28,36.44,36.22,36.44,48365,0
+BUFC.US,D,20240321,000000,36.51,36.51,36.35,36.4,34472,0
+BUFC.US,D,20240322,000000,36.49,36.49,36.38,36.43,38551,0
+BUFC.US,D,20240325,000000,36.41,36.41,36.38,36.38,41336,0
+BUFC.US,D,20240326,000000,36.41,36.51,36.335,36.43,13879,0
+BUFC.US,D,20240327,000000,36.52,36.53,36.27,36.5,90912,0
+BUFC.US,D,20240328,000000,36.46,36.53,36.41,36.51,55452,0
+BUFC.US,D,20240401,000000,36.54,36.54,36.43,36.46,69853,0
+BUFC.US,D,20240402,000000,36.5,36.5,36.35,36.4,39822,0
+BUFC.US,D,20240403,000000,36.38,36.52,36.38,36.41,22172,0
+BUFC.US,D,20240404,000000,36.6,36.6,36.29,36.29,7289,0
+BUFC.US,D,20240405,000000,36.43,36.48,36.39,36.46,18774,0
+BUFC.US,D,20240408,000000,36.42,36.51,36.4,36.44,286528,0
+BUFC.US,D,20240409,000000,36.45,36.45,36.41,36.44,22139,0
+BUFC.US,D,20240410,000000,36.49,36.49,36.35,36.4047,170305,0
+BUFC.US,D,20240411,000000,36.37,36.54,36.35,36.48,15371,0
+BUFC.US,D,20240412,000000,36.41,36.42,36.29,36.29,119653,0
+BUFC.US,D,20240415,000000,36.32,36.33,36.16,36.2,27712,0
+BUFC.US,D,20240416,000000,36.27,36.2735,36.13,36.15,55387,0
+BUFC.US,D,20240417,000000,36.21,36.21,36.1491,36.1491,27349,0
+BUFC.US,D,20240418,000000,36.2,36.2,36.06,36.06,27304,0
+BUFC.US,D,20240419,000000,36.07,36.07,35.97,36.04,15483,0
+BUFC.US,D,20240422,000000,36.18,36.19,35.96,36.06,53038,0
+BUFC.US,D,20240423,000000,36.131,36.22,36.131,36.19,40333,0
+BUFC.US,D,20240424,000000,36.27,36.27,36.14,36.19,17632,0
+BUFC.US,D,20240425,000000,36.1133,36.24,36.1133,36.15,20264,0
+BUFC.US,D,20240426,000000,36.23,36.39,36.23,36.32,24561,0
+BUFC.US,D,20240429,000000,36.33,36.39,36.26,36.37,28939,0
+BUFC.US,D,20240430,000000,36.24,36.37,36.17,36.17,22524,0
+BUFC.US,D,20240501,000000,36.12,36.28,36.07,36.07,18185,0
+BUFC.US,D,20240502,000000,36.17,36.26,36.08,36.23,95595,0
+BUFC.US,D,20240503,000000,36.45,36.45,36.35,36.35,3891,0
+BUFC.US,D,20240506,000000,36.44,36.57,36.43,36.5,17911,0
+BUFC.US,D,20240507,000000,36.65,36.65,36.53,36.53,26785,0
+BUFC.US,D,20240508,000000,36.6,36.63,36.42,36.57,43127,0
+BUFC.US,D,20240509,000000,36.54,36.6718,36.53,36.6718,10647,0
+BUFC.US,D,20240510,000000,36.66,36.76,36.53,36.68,17315,0
+BUFC.US,D,20240513,000000,36.71,36.75,36.62,36.64,125467,0
+BUFC.US,D,20240514,000000,36.8,36.83,36.67,36.8,49398,0
+BUFC.US,D,20240515,000000,36.9484,37.01,36.9152,36.93,137837,0
+BUFC.US,D,20240516,000000,37.05,37.05,36.93,36.98,48430,0
+BUFC.US,D,20240517,000000,37.1,37.1,36.97,37.03,5761,0
+BUFC.US,D,20240520,000000,36.97,37.07,36.97,37.05,22921,0
+BUFC.US,D,20240521,000000,36.96,37.09,36.96,37.08,61046,0
+BUFC.US,D,20240522,000000,37,37.06,36.98,36.98,25403,0
+BUFC.US,D,20240523,000000,37.07,37.07,36.89,36.9,11021,0
+BUFC.US,D,20240524,000000,36.95,37.09,36.95,37.06,27069,0
+BUFC.US,D,20240528,000000,37.03,37.08,36.98,37.07,248020,0
+BUFC.US,D,20240529,000000,36.64,37.28,36.54,37,17750,0
+BUFC.US,D,20240530,000000,37.02,37.02,36.87,36.905,55459,0
+BUFC.US,D,20240531,000000,36.89,37.05,36.8411,37.05,33714,0
+BUFC.US,D,20240603,000000,37.01,37.03,36.95,37,75663,0
+BUFC.US,D,20240604,000000,36.96,37.1,36.96,37.07,43260,0
+BUFC.US,D,20240605,000000,37.09,37.2,37.09,37.2,12510,0
+BUFC.US,D,20240606,000000,37.21,37.21,36.98,37.2,132374,0
+BUFC.US,D,20240607,000000,37.15,37.24,37.15,37.21,85994,0
+BUFC.US,D,20240610,000000,37.23,37.25,37.21,37.21,8028,0
+BUFC.US,D,20240611,000000,37.1735,37.28,37.1735,37.27,76332,0
+BUFC.US,D,20240612,000000,37.5,37.5,37.28,37.37,12615,0
+BUFC.US,D,20240613,000000,37.31,37.41,37.29,37.32,13283,0
+BUFC.US,D,20240614,000000,37.29,37.41,37.29,37.34,13292,0
+BUFC.US,D,20240617,000000,37.32,37.51,37.32,37.4594,17345,0
+BUFC.US,D,20240618,000000,37.45,37.51,37.4397,37.51,14455,0
+BUFC.US,D,20240620,000000,37.45,37.55,37.4213,37.48,7071,0
+BUFC.US,D,20240621,000000,37.52,37.52,37.41,37.41,12878,0
+BUFC.US,D,20240624,000000,37.42,37.52,37.41,37.47,45323,0
+BUFC.US,D,20240625,000000,37.41,37.52,37.34,37.5,32074,0
+BUFC.US,D,20240626,000000,37.54,37.54,37.4792,37.5,38104,0
+BUFC.US,D,20240627,000000,37.55,37.56,37.47,37.54,8568,0
+BUFC.US,D,20240628,000000,37.52,37.59,37.52,37.54,21043,0
+BUFC.US,D,20240701,000000,37.5,37.57,37.49,37.55,34588,0
+BUFC.US,D,20240702,000000,37.57,37.64,37.5112,37.61,41030,0
+BUFC.US,D,20240703,000000,37.7,37.7,37.62,37.6563,8195,0
+BUFC.US,D,20240705,000000,37.75,37.75,37.67,37.69,34282,0
+BUFC.US,D,20240708,000000,37.74,37.74,37.71,37.71,35792,0
+BUFC.US,D,20240709,000000,37.72,37.78,37.69,37.73,30770,0
+BUFC.US,D,20240710,000000,37.7501,37.8,37.71,37.8,30191,0
+BUFC.US,D,20240711,000000,37.741,37.78,37.74,37.76,15222,0
+BUFC.US,D,20240712,000000,37.84,37.87,37.75,37.76,51326,0
+BUFC.US,D,20240715,000000,37.89,37.89,37.7876,37.84,34035,0
+BUFC.US,D,20240716,000000,37.88,37.88,37.81,37.86,22300,0
+BUFC.US,D,20240717,000000,37.75,37.79,37.7217,37.79,10455,0
+BUFC.US,D,20240718,000000,37.8,37.8,37.66,37.72,32250,0
+BUFC.US,D,20240719,000000,37.62,37.7,37.62,37.62,8697,0
+BUFC.US,D,20240722,000000,37.69,37.81,37.69,37.78,33991,0
+BUFC.US,D,20240723,000000,37.73,37.82,37.73,37.79,25544,0
+BUFC.US,D,20240724,000000,37.6035,37.62,37.49,37.49,45477,0
+BUFC.US,D,20240725,000000,37.58,37.58,37.49,37.49,41505,0
+BUFC.US,D,20240726,000000,37.63,37.66,37.58,37.64,33052,0
+BUFC.US,D,20240729,000000,37.5614,37.64,37.5614,37.64,21318,0
+BUFC.US,D,20240730,000000,37.72,37.72,37.53,37.53,13374,0
+BUFC.US,D,20240731,000000,37.65,37.81,37.65,37.76,67396,0
+BUFC.US,D,20240801,000000,37.6434,37.6434,37.57,37.585,75448,0
+BUFC.US,D,20240802,000000,37.54,37.54,37.3,37.42,129501,0
+BUFC.US,D,20240805,000000,36.7,37.16,36.7,37.0138,12083,0
+BUFC.US,D,20240806,000000,37.39,37.39,37.2,37.2,22472,0
+BUFC.US,D,20240807,000000,37.235,37.26,37.0901,37.12,44449,0
+BUFC.US,D,20240808,000000,37.15,37.4,37.15,37.39,59574,0
+BUFC.US,D,20240809,000000,37.32,37.48,37.32,37.46,190779,0
+BUFC.US,D,20240812,000000,37.49,37.49,37.37,37.4316,18744,0
+BUFC.US,D,20240813,000000,37.5,37.71,37.5,37.71,60856,0
+BUFC.US,D,20240814,000000,37.77,37.77,37.67,37.7408,21957,0
+BUFC.US,D,20240815,000000,37.94,37.98,37.83,37.97,26586,0
+BUFC.US,D,20240816,000000,37.99,38.02,37.91,38.01,63044,0
+BUFC.US,D,20240819,000000,38.06,38.1,37.99,38.075,16424,0
+BUFC.US,D,20240820,000000,38.02,38.11,38.01,38.08,55862,0
+BUFC.US,D,20240821,000000,38.02,38.11,38.01,38.05,212223,0
+BUFC.US,D,20240822,000000,38.05,38.07,38.0057,38.0057,17097,0
+BUFC.US,D,20240823,000000,38.03,38.16,38.02,38.14,24013,0
+BUFC.US,D,20240826,000000,38.11,38.15,38.05,38.13,13935,0
+BUFC.US,D,20240827,000000,38.15,38.17,38.08,38.1197,11117,0
+BUFC.US,D,20240828,000000,38.01,38.1,38.01,38.1,80447,0
+BUFC.US,D,20240829,000000,38.2,38.21,38.02,38.1,41909,0
+BUFC.US,D,20240830,000000,38.12,38.23,38.12,38.15,51416,0
+BUFC.US,D,20240903,000000,38.23,38.23,38,38,128263,0
+BUFC.US,D,20240904,000000,38.02,38.0274,37.95,37.965,7258,0
+BUFC.US,D,20240905,000000,37.905,38.01,37.905,37.99,70678,0
+BUFC.US,D,20240906,000000,37.85,37.85,37.73,37.74,64718,0
+BUFC.US,D,20240909,000000,37.85,37.94,37.85,37.92,12582,0
+BUFC.US,D,20240910,000000,37.92,37.99,37.89,37.93,9135,0
+BUFC.US,D,20240911,000000,38.09,38.09,38.04,38.04,31820,0
+BUFC.US,D,20240912,000000,38.09,38.23,38.07,38.18,16716,0
+BUFC.US,D,20240913,000000,38.25,38.26,38.24,38.26,29904,0
+BUFC.US,D,20240916,000000,38.25,38.28,38.25,38.28,102027,0
+BUFC.US,D,20240917,000000,38.25,38.31,38.21,38.3,18884,0
+BUFC.US,D,20240918,000000,38.25,38.39,38.25,38.3,6350,0
+BUFC.US,D,20240919,000000,38.48,38.48,38.3701,38.41,55193,0
+BUFC.US,D,20240920,000000,38.38,38.45,38.38,38.45,12322,0
+BUFC.US,D,20240923,000000,38.39,38.47,38.39,38.442,53045,0
+BUFC.US,D,20240924,000000,38.4118,38.52,38.4118,38.485,10736,0
+BUFC.US,D,20240925,000000,38.45,38.4946,38.44,38.465,71472,0
+BUFC.US,D,20240926,000000,38.58,38.58,38.455,38.48,8608,0
+BUFC.US,D,20240927,000000,38.5,38.54,38.5,38.5026,14585,0
+BUFC.US,D,20240930,000000,38.55,38.61,38.43,38.61,18883,0
+BUFC.US,D,20241001,000000,38.48,38.53,38.4712,38.4712,2896,0
+BUFC.US,D,20241002,000000,38.45,38.51,38.44,38.51,21858,0
+BUFC.US,D,20241003,000000,38.4,38.49,38.4,38.49,6953,0
+BUFC.US,D,20241004,000000,38.59,38.59,38.47,38.59,52087,0
+BUFC.US,D,20241007,000000,38.58,38.58,38.43,38.43,5208,0
+BUFC.US,D,20241008,000000,38.58,38.59,38.57,38.59,9787,0
+BUFC.US,D,20241009,000000,38.6,38.68,38.57,38.68,9521,0
+BUFC.US,D,20241010,000000,38.66,38.77,38.56,38.77,23670,0
+BUFC.US,D,20241011,000000,38.66,38.7,38.63,38.7,31694,0
+BUFC.US,D,20241014,000000,38.6768,38.77,38.6768,38.73,39609,0
+BUFC.US,D,20241015,000000,38.72,38.72,38.66,38.6866,3117,0
+BUFC.US,D,20241016,000000,38.64,38.77,38.64,38.73,10285,0
+BUFC.US,D,20241017,000000,38.77,38.77,38.7,38.76,31867,0
+BUFC.US,D,20241018,000000,38.7827,38.83,38.75,38.75,40789,0
+BUFC.US,D,20241021,000000,38.84,38.84,38.72,38.83,16306,0
+BUFC.US,D,20241022,000000,38.72,38.84,38.72,38.84,204338,0
+BUFC.US,D,20241023,000000,38.82,38.82,38.72,38.75,42660,0
+BUFC.US,D,20241024,000000,38.752,38.78,38.71,38.78,32629,0
+BUFC.US,D,20241025,000000,38.77,38.79,38.72,38.72,13557,0
+BUFC.US,D,20241028,000000,38.795,38.8,38.77,38.8,51037,0
+BUFC.US,D,20241029,000000,38.7793,38.82,38.7793,38.81,15194,0
+BUFC.US,D,20241030,000000,38.83,38.84,38.779,38.81,34427,0
+BUFC.US,D,20241031,000000,38.76,38.76,38.6336,38.6336,75148,0
+BUFC.US,D,20241101,000000,38.7,38.73,38.62,38.62,102983,0
+BUFC.US,D,20241104,000000,38.64,38.72,38.61,38.65,29336,0
+BUFC.US,D,20241105,000000,38.64,38.83,38.64,38.83,27717,0
+BUFC.US,D,20241106,000000,38.91,39.04,38.91,39.02,18707,0
+BUFC.US,D,20241107,000000,39.01,39.1,39.01,39.03,11116,0
+BUFC.US,D,20241108,000000,39.05,39.14,39.05,39.12,59714,0
+BUFC.US,D,20241111,000000,39.18,39.18,39.07,39.08,16133,0
+BUFC.US,D,20241112,000000,39.12,39.14,39.07,39.07,7938,0
+BUFC.US,D,20241113,000000,39.2,39.2,39.11,39.11,66567,0
+BUFC.US,D,20241114,000000,39.11,39.15,39.11,39.11,15309,0
+BUFC.US,D,20241115,000000,38.88,38.95,38.87,38.95,44800,0
+BUFC.US,D,20241118,000000,39.02,39.02,39.01,39.02,89942,0
+BUFC.US,D,20241119,000000,38.97,39.05,38.97,39.02,28586,0
+BUFC.US,D,20241120,000000,38.9253,39.06,38.9253,39.06,9663,0
+BUFC.US,D,20241121,000000,39.13,39.13,39.05,39.1,12956,0
+BUFC.US,D,20241122,000000,39.16,39.18,39.06,39.17,43752,0
+BUFC.US,D,20241125,000000,39.2,39.21,39.19,39.21,46692,0
+BUFC.US,D,20241126,000000,39.18,39.31,39.18,39.22,61790,0
+BUFC.US,D,20241127,000000,39.23,39.27,39.23,39.26,9953,0
+BUFC.US,D,20241129,000000,39.2752,39.37,39.27,39.27,8314,0
+BUFC.US,D,20241202,000000,39.2812,39.39,39.2812,39.29,49699,0
+BUFC.US,D,20241203,000000,39.4,39.4,39.3,39.39,15090,0
+BUFC.US,D,20241204,000000,39.35,39.46,39.35,39.46,10018,0
+BUFC.US,D,20241205,000000,39.48,39.48,39.36,39.44,17340,0
+BUFC.US,D,20241206,000000,39.38,39.49,39.38,39.49,28303,0
+BUFC.US,D,20241209,000000,39.42,39.42,39.35,39.42,22785,0
+BUFC.US,D,20241210,000000,39.4,39.41,39.3466,39.4,34293,0
+BUFC.US,D,20241211,000000,39.41,39.51,39.41,39.48,53544,0
+BUFC.US,D,20241212,000000,39.38,39.46,39.38,39.43,20863,0
+BUFC.US,D,20241213,000000,39.51,39.51,39.34,39.47,45309,0
+BUFC.US,D,20241216,000000,39.41,39.52,39.4,39.5,21522,0
+BUFC.US,D,20241217,000000,39.36,39.47,39.36,39.47,26083,0
+BUFC.US,D,20241218,000000,39.34,39.34,39.09,39.09,36682,0
+BUFC.US,D,20241219,000000,39.23,39.23,39.03,39.06,52300,0
+BUFC.US,D,20241220,000000,38.93,39.29,38.93,39.24,13883,0
+BUFC.US,D,20241223,000000,39.21,39.34,39.21,39.33,70331,0
+BUFC.US,D,20241224,000000,39.39,39.46,39.34,39.4287,48914,0
+BUFC.US,D,20241226,000000,39.36,39.49,39.36,39.49,38858,0
+BUFC.US,D,20241227,000000,39.225,39.37,39.225,39.35,24996,0
+BUFC.US,D,20241230,000000,39.1,39.2898,39.06,39.2017,17126,0
+BUFC.US,D,20241231,000000,39.16,39.18,39.0784,39.17,32868,0
+BUFC.US,D,20250102,000000,39.1113,39.125,39.01,39.125,28100,0
+BUFC.US,D,20250103,000000,39.16,39.34,39.16,39.2765,111233,0
+BUFC.US,D,20250106,000000,39.34,39.4,39.27,39.4,17421,0
+BUFC.US,D,20250107,000000,39.26,39.29,39.1525,39.18,25686,0
+BUFC.US,D,20250108,000000,39.16,39.28,39.16,39.28,33349,0
+BUFC.US,D,20250110,000000,39.2,39.2,39.01,39.09,71455,0
+BUFC.US,D,20250113,000000,39.0158,39.11,38.96,39.04,57889,0
+BUFC.US,D,20250114,000000,39.1064,39.175,39.01,39.14,202825,0
+BUFC.US,D,20250115,000000,39.22,39.37,39.22,39.36,47176,0
+BUFC.US,D,20250116,000000,39.27,39.35,39.27,39.33,12250,0
+BUFC.US,D,20250117,000000,39.49,39.52,39.42,39.5,28634,0
+BUFC.US,D,20250121,000000,39.56,39.61,39.51,39.61,71567,0
+BUFC.US,D,20250122,000000,39.62,39.7,39.61,39.69,22000,0
+BUFC.US,D,20250123,000000,39.59,39.7,39.59,39.7,53295,0
+BUFC.US,D,20250124,000000,39.81,39.81,39.69,39.75,151073,0
+BUFC.US,D,20250127,000000,39.4679,39.56,39.4679,39.56,21511,0
+BUFC.US,D,20250128,000000,39.59,39.62,39.49,39.59,79939,0
+BUFC.US,D,20250129,000000,39.55,39.65,39.51,39.65,32257,0
+BUFC.US,D,20250130,000000,39.24,39.7,39.24,39.7,169303,0
+BUFC.US,D,20250131,000000,39.67,39.7435,39.53,39.62,443271,0
+BUFC.US,D,20250203,000000,39.31,39.54,38.9,39.54,60731,0
+BUFC.US,D,20250204,000000,39.54,39.63,39.51,39.62,25481,0
+BUFC.US,D,20250205,000000,39.5,39.61,39.47,39.61,62200,0
+BUFC.US,D,20250206,000000,39.76,39.77,39.65,39.77,70788,0
+BUFC.US,D,20250207,000000,39.64,39.64,39.22,39.61,29707,0
+BUFC.US,D,20250210,000000,39.71,39.72,39.62,39.72,40067,0
+BUFC.US,D,20250211,000000,39.55,39.77,39.55,39.73,79792,0
+BUFC.US,D,20250212,000000,39.45,39.7,39.45,39.67,46128,0
+BUFC.US,D,20250213,000000,39.86,39.89,39.85,39.89,116557,0
+BUFC.US,D,20250214,000000,39.94,39.94,39.8402,39.9,35776,0
+BUFC.US,D,20250218,000000,40.1,40.1,39.8,39.97,32249,0
+BUFC.US,D,20250219,000000,39.83,40.04,39.83,40.03,57873,0
+BUFC.US,D,20250220,000000,39.9,39.93,39.79,39.86,122644,0
+BUFC.US,D,20250221,000000,39.83,39.83,39.4961,39.51,42764,0
+BUFC.US,D,20250224,000000,39.6,39.6,39.34,39.44,63654,0
+BUFC.US,D,20250225,000000,39.2287,39.31,39.2287,39.28,269236,0
+BUFC.US,D,20250226,000000,39.28,39.34,39.21,39.25,80419,0
+BUFC.US,D,20250227,000000,39.18,39.19,38.98,39.05,34556,0
+BUFC.US,D,20250228,000000,38.97,39.0798,38.97,39.06,63571,0
+BUFC.US,D,20250303,000000,38.68,39.22,38.68,38.93,560137,0
+BUFC.US,D,20250304,000000,38.76,38.93,38.48,38.79,174920,0
+BUFC.US,D,20250305,000000,38.84,38.96,38.67,38.93,189961,0
+BUFC.US,D,20250306,000000,38.82,38.82,38.64,38.72,101798,0
+BUFC.US,D,20250307,000000,38.745,38.84,38.7001,38.79,77622,0
+BUFC.US,D,20250310,000000,38.57,38.57,38.41,38.5,72482,0
+BUFC.US,D,20250311,000000,38.52,38.85,38.07,38.43,107301,0
+BUFC.US,D,20250312,000000,38.61,38.61,38.44,38.52,91645,0
+BUFC.US,D,20250313,000000,38.42,38.46,38.36,38.38,107771,0
+BUFC.US,D,20250314,000000,38.41,38.63,38.41,38.63,81137,0
+BUFC.US,D,20250317,000000,38.6027,38.7684,38.6027,38.72,83034,0
+BUFC.US,D,20250318,000000,38.5401,38.64,38.54,38.62,35966,0
+BUFC.US,D,20250319,000000,38.61,38.77,38.61,38.73,47610,0
+BUFC.US,D,20250320,000000,38.73,38.73,38.655,38.72,77531,0
+BUFC.US,D,20250321,000000,38.555,38.73,38.555,38.73,59126,0
+BUFC.US,D,20250324,000000,38.9,38.9,38.865,38.9,35246,0
+BUFC.US,D,20250325,000000,38.87,38.93,38.87,38.93,26667,0
+BUFC.US,D,20250326,000000,38.82,38.83,38.75,38.83,40501,0
+BUFC.US,D,20250327,000000,38.71,38.82,38.71,38.8,47393,0
+BUFC.US,D,20250328,000000,38.7,38.7,38.54,38.62,46815,0
+BUFC.US,D,20250331,000000,38.42,38.68,38.42,38.67,20023,0
+BUFC.US,D,20250401,000000,38.66,38.71,38.63,38.7,47442,0
+BUFC.US,D,20250402,000000,38.52,38.76,38.52,38.76,53645,0
+BUFC.US,D,20250403,000000,38.32,38.4187,38.14,38.29,50633,0
+BUFC.US,D,20250404,000000,37.73,37.73,36.8117,37.31,147546,0
+BUFC.US,D,20250407,000000,36.685,41.16,35,37.23,89810,0
+BUFC.US,D,20250408,000000,37.2422,37.34,36.59,36.71,102721,0
+BUFC.US,D,20250409,000000,36.88,38.34,36.8045,38.34,44194,0
+BUFC.US,D,20250410,000000,37.92,37.99,37.6,37.71,66335,0
+BUFC.US,D,20250411,000000,37.68,38.08,37.67,37.93,87530,0
+BUFC.US,D,20250414,000000,38.18,38.65,38.16,38.3,38263,0
+BUFC.US,D,20250415,000000,38.39,38.4109,38.26,38.34,146770,0
+BUFC.US,D,20250416,000000,38.38,38.38,37.96,38.045,102701,0
+BUFC.US,D,20250417,000000,38.25,38.34,38.05,38.16,45971,0
+BUFC.US,D,20250421,000000,38.03,38.03,37.673,37.89,63174,0
+BUFC.US,D,20250422,000000,38.17,38.27,38.1,38.15,12898,0
+BUFC.US,D,20250423,000000,38.47,38.51,37.98,38.44,35904,0
+BUFC.US,D,20250424,000000,38.4845,38.63,38.4845,38.63,33543,0
+BUFC.US,D,20250425,000000,38.53,38.7,38.53,38.64,58784,0
+BUFC.US,D,20250428,000000,38.64,38.7,38.58,38.7,134232,0
+BUFC.US,D,20250429,000000,38.71,38.77,38.61,38.76,80036,0
+BUFC.US,D,20250430,000000,38.16,38.76,38.16,38.76,81656,0
+BUFC.US,D,20250501,000000,38.71,38.95,38.705,38.78,24079,0
+BUFC.US,D,20250502,000000,38.89,38.94,38.83,38.9,73784,0
+BUFC.US,D,20250505,000000,38.75,38.91,38.75,38.83,14109,0
+BUFC.US,D,20250506,000000,38.73,38.87,38.73,38.82,90823,0
+BUFC.US,D,20250507,000000,38.76,38.87,38.75,38.835,25453,0
+BUFC.US,D,20250508,000000,38.81,38.96,38.81,38.91,35798,0
+BUFC.US,D,20250509,000000,38.94,38.94,38.91,38.91,32118,0
+BUFC.US,D,20250512,000000,39.16,39.17,38.96,39.02,19844,0
+BUFC.US,D,20250513,000000,39,39.1793,39,39.17,87175,0
+BUFC.US,D,20250514,000000,39.19,39.19,39.18,39.18,12288,0
+BUFC.US,D,20250515,000000,39.07,39.27,39.07,39.25,65177,0
+BUFC.US,D,20250516,000000,39.34,39.37,39.2,39.27,24304,0
+BUFC.US,D,20250519,000000,39.37,39.37,39.3305,39.3305,48651,0
+BUFC.US,D,20250520,000000,39.31,39.31,39.25,39.29,40062,0
+BUFC.US,D,20250521,000000,39.12,39.14,38.95,39.06,44372,0
+BUFC.US,D,20250522,000000,39.12,39.12,39.0304,39.06,167575,0
+BUFC.US,D,20250523,000000,38.94,39.07,38.91,38.995,12967,0
+BUFC.US,D,20250527,000000,38.97,39.15,38.97,39.06,33812,0
+BUFC.US,D,20250528,000000,39.05,39.09,38.99,39.015,17309,0
+BUFC.US,D,20250529,000000,39.03,39.04,38.98,39.04,12632,0
+BUFC.US,D,20250530,000000,38.96,39.01,38.9,39.01,32958,0
+BUFC.US,D,20250602,000000,38.69,39.08,38.66,39.08,27686,0
+BUFC.US,D,20250603,000000,39.05,39.05,39.02,39.04,74297,0
+BUFC.US,D,20250604,000000,39.18,39.18,39.04,39.11,77876,0
+BUFC.US,D,20250605,000000,39.04,39.14,39,39,26257,0
+BUFC.US,D,20250606,000000,39.13,39.22,39.11,39.2,81733,0
+BUFC.US,D,20250609,000000,39.21,39.25,39.13,39.22,24133,0
+BUFC.US,D,20250610,000000,39.172,39.28,39.14,39.28,33969,0
+BUFC.US,D,20250611,000000,39.18,39.26,39.14,39.14,28146,0
+BUFC.US,D,20250612,000000,39.12,39.27,39.12,39.27,53268,0
+BUFC.US,D,20250613,000000,39.18,39.18,39.1059,39.1059,1413,0
+BUFC.US,D,20250616,000000,39.28,39.29,39.16,39.215,18369,0
+BUFC.US,D,20250617,000000,39.16,39.2,39.13,39.2,30834,0
+BUFC.US,D,20250618,000000,39.22,39.23,38.74,39.12,80516,0
+BUFC.US,D,20250620,000000,39.13,39.22,39.11,39.2,33896,0
+BUFC.US,D,20250623,000000,39.12,39.29,39.12,39.2545,22318,0
+BUFC.US,D,20250624,000000,39.4,39.4,39.33,39.3776,9276,0
+BUFC.US,D,20250625,000000,39.35,39.43,39.33,39.34,106701,0
+BUFC.US,D,20250626,000000,39.36,39.49,39.36,39.49,22057,0
+BUFC.US,D,20250627,000000,39.51,39.51,39.48,39.48,49001,0
+BUFC.US,D,20250630,000000,39.45,39.55,39.45,39.47,113831,0
+BUFC.US,D,20250701,000000,39.68,39.68,38.4,39.51,51774,0
+BUFC.US,D,20250702,000000,39.59,39.59,39.48,39.59,101515,0
+BUFC.US,D,20250703,000000,39.55,39.65,39.54,39.62,29583,0
+BUFC.US,D,20250707,000000,39.64,39.64,39.51,39.555,10528,0
+BUFC.US,D,20250708,000000,39.64,39.64,39.53,39.53,11544,0
+BUFC.US,D,20250709,000000,39.571,39.66,39.55,39.66,12191,0
+BUFC.US,D,20250710,000000,39.57,39.68,39.56,39.635,16590,0
+BUFC.US,D,20250711,000000,39.58,39.6691,39.58,39.59,38334,0
+BUFC.US,D,20250714,000000,39.6264,39.68,39.59,39.6,12329,0
+BUFC.US,D,20250715,000000,39.6,39.69,39.575,39.63,68775,0
+BUFC.US,D,20250716,000000,39.61,39.69,39.6,39.6,11629,0
+BUFC.US,D,20250717,000000,39.62,39.72,39.611,39.6799,5267,0
+BUFC.US,D,20250718,000000,39.66,39.7799,39.5,39.7,14526,0
+BUFC.US,D,20250721,000000,39.68,39.76,39.67,39.67,32307,0
+BUFC.US,D,20250722,000000,39.78,39.78,39.75,39.76,47860,0
+BUFC.US,D,20250723,000000,39.7,39.78,39.6911,39.755,40956,0
+BUFC.US,D,20250724,000000,39.73,39.84,39.73,39.81,28860,0
+BUFC.US,D,20250725,000000,39.84,39.84,39.76,39.76,28941,0
+BUFC.US,D,20250728,000000,39.86,39.88,39.761,39.85,226253,0
+BUFC.US,D,20250729,000000,39.86,39.86,39.76,39.76,83862,0
+BUFC.US,D,20250730,000000,39.77,39.85,39.75,39.85,90536,0
+BUFC.US,D,20250731,000000,39.91,39.91,39.77,39.86,128996,0
+BUFC.US,D,20250801,000000,39.7,39.77,39.67,39.67,123572,0
+BUFC.US,D,20250804,000000,39.85,39.85,39.815,39.815,216318,0
+BUFC.US,D,20250805,000000,39.8163,39.85,39.79,39.805,24517,0
+BUFC.US,D,20250806,000000,39.77,39.9,39.77,39.89,25364,0
+BUFC.US,D,20250807,000000,39.82,39.89,39.79,39.89,35106,0
+BUFC.US,D,20250808,000000,39.94,39.96,39.71,39.86,24425,0
+BUFC.US,D,20250811,000000,39.86,39.97,39.85,39.92,39705,0
+BUFC.US,D,20250812,000000,39.89,40.04,39.89,39.96,27856,0
+BUFC.US,D,20250813,000000,40.11,40.11,39.99,40.0261,23849,0
+BUFC.US,D,20250814,000000,40.07,40.1,39.98,40.01,203764,0
+BUFC.US,D,20250815,000000,40.02,40.1,39.991,40.04,21859,0
+BUFC.US,D,20250818,000000,40,40.09,39.99,40.0395,17713,0
+BUFC.US,D,20250819,000000,39.99,40.04,39.93,39.95,20046,0
+BUFC.US,D,20250820,000000,40.04,40.04,39.9,39.97,37856,0
+BUFC.US,D,20250821,000000,39.87,39.98,39.87,39.88,36199,0
+BUFC.US,D,20250822,000000,39.95,40.19,39.95,40.105,6062,0
+BUFC.US,D,20250825,000000,40.16,40.16,40.04,40.04,58008,0
+BUFC.US,D,20250826,000000,40.14,40.14,40.05,40.09,30305,0
+BUFC.US,D,20250827,000000,40.07,40.21,40.07,40.17,46787,0
+BUFC.US,D,20250828,000000,40.12,40.25,40.12,40.24,24782,0
+BUFC.US,D,20250829,000000,40.14,40.18,40.14,40.17,77019,0
+BUFC.US,D,20250902,000000,39.99,40.08,39.99,40.02,21298,0
+BUFC.US,D,20250903,000000,40.06,40.14,40.04,40.09,676704,0
+BUFC.US,D,20250904,000000,40.12,40.26,40.12,40.225,120096,0
+BUFC.US,D,20250905,000000,40.22,40.24,40.115,40.1885,26763,0
+BUFC.US,D,20250908,000000,40.325,40.325,40.19,40.21,22522,0
+BUFC.US,D,20250909,000000,40.19,40.31,40.19,40.24,19512,0
+BUFC.US,D,20250910,000000,40.38,40.405,40.264,40.305,58077,0
+BUFC.US,D,20250911,000000,40.38,40.43,40.38,40.39,11242,0
+BUFC.US,D,20250912,000000,40.35,40.4234,40.35,40.4234,22634,0
+BUFC.US,D,20250915,000000,40.455,40.5,40.36,40.4,42859,0
+BUFC.US,D,20250916,000000,40.5,40.5,40.38,40.38,17808,0
+BUFC.US,D,20250917,000000,40.4034,40.47,40.3311,40.47,89040,0
+BUFC.US,D,20250918,000000,40.51,40.51,40.43,40.4702,20388,0
+BUFC.US,D,20250919,000000,40.44,40.5,40.44,40.48,15048,0
+BUFC.US,D,20250922,000000,40.5,40.59,40.46,40.5,26071,0
+BUFC.US,D,20250923,000000,40.5,40.53,40.44,40.53,25276,0
+BUFC.US,D,20250924,000000,40.48,40.53,40.44,40.52,59313,0
+BUFC.US,D,20250925,000000,40.39,40.42,40.39,40.42,34053,0
+BUFC.US,D,20250926,000000,40.52,40.59,40.5,40.54,10788,0
+BUFC.US,D,20250929,000000,40.5693,40.61,40.51,40.52,69264,0
+BUFC.US,D,20250930,000000,40.63,40.63,40.61,40.63,21285,0
+BUFC.US,D,20251001,000000,40.68,40.68,40.65,40.65,27333,0
+BUFC.US,D,20251002,000000,40.67,40.67,40.62,40.62,19074,0
+BUFC.US,D,20251003,000000,40.71,40.71,40.6,40.6,10062,0
+BUFC.US,D,20251006,000000,41.09,41.09,40.62,40.7,38496,0
+BUFC.US,D,20251007,000000,40.62,40.68,40.59,40.59,89091,0
+BUFC.US,D,20251008,000000,40.68,40.73,40.68,40.68,14051,0
+BUFC.US,D,20251009,000000,40.76,40.76,40.63,40.63,38647,0
+BUFC.US,D,20251010,000000,40.66,40.7,40.45,40.45,15809,0
+BUFC.US,D,20251013,000000,40.585,40.65,40.56,40.65,29383,0
+BUFC.US,D,20251014,000000,40.55,40.64,40.54,40.54,9135,0
+BUFC.US,D,20251015,000000,40.71,40.71,40.54,40.6,35643,0
+BUFC.US,D,20251016,000000,40.6,40.6,40.49,40.49,27102,0
+BUFC.US,D,20251017,000000,40.5,40.615,40.5,40.615,6758,0
+BUFC.US,D,20251020,000000,40.63,40.79,40.63,40.74,94284,0
+BUFC.US,D,20251021,000000,40.72,40.81,40.71,40.765,15614,0
+BUFC.US,D,20251022,000000,40.7,40.7027,40.64,40.68,43880,0
+BUFC.US,D,20251023,000000,40.71,40.81,40.71,40.81,15098,0
+BUFC.US,D,20251024,000000,40.77,40.89,40.77,40.84,43738,0
+BUFC.US,D,20251027,000000,40.94,40.94,40.85,40.895,16899,0
+BUFC.US,D,20251028,000000,40.86,40.91,40.85,40.9,42098,0
+BUFC.US,D,20251029,000000,40.97,41.04,40.84,40.885,23419,0
+BUFC.US,D,20251030,000000,40.84,40.92,40.84,40.86,26055,0
+BUFC.US,D,20251031,000000,40.85,40.91,40.85,40.89,24208,0
+BUFC.US,D,20251103,000000,40.84,40.96,40.84,40.91,27203,0
+BUFC.US,D,20251104,000000,40.83,40.9087,40.83,40.9087,21827,0
+BUFC.US,D,20251105,000000,40.78,40.95,40.78,40.89,16856,0
+BUFC.US,D,20251106,000000,40.96,40.96,40.76,40.85,16212,0
+BUFC.US,D,20251107,000000,40.85,40.87,40.7287,40.8,31936,0
+BUFC.US,D,20251110,000000,40.9,41.02,40.9,40.98,20751,0
+BUFC.US,D,20251111,000000,40.93,41.03,40.93,41.03,137609,0
+BUFC.US,D,20251112,000000,40.96,41.06,40.96,41.03,16609,0
+BUFC.US,D,20251113,000000,40.98,41,40.73,40.74,17836,0
+BUFC.US,D,20251114,000000,40.7,40.85,40.59,40.84,35456,0
+BUFC.US,D,20251117,000000,40.82,40.82,40.24,40.7,79547,0
+BUFC.US,D,20251118,000000,40.7,40.7,40.53,40.5856,49502,0
+BUFC.US,D,20251119,000000,40.51,40.65,40.51,40.65,77014,0
+BUFC.US,D,20251120,000000,40.89,40.89,40.36,40.36,21911,0
+BUFC.US,D,20251121,000000,40.4,40.67,40.4,40.62,28126,0
+BUFC.US,D,20251124,000000,40.7,40.76,40.7,40.75,198790,0
+BUFC.US,D,20251125,000000,40.7678,40.93,40.7678,40.88,74172,0
+BUFC.US,D,20251126,000000,41.01,41.07,40.9201,41.03,54568,0
+BUFC.US,D,20251128,000000,41.09,41.09,41,41.06,21472,0
+BUFC.US,D,20251201,000000,41.07,41.09,41.07,41.09,52813,0
+BUFC.US,D,20251202,000000,41.13,41.15,41.063,41.12,54221,0
+BUFC.US,D,20251203,000000,41.08,41.21,41.08,41.15,23020,0
+BUFC.US,D,20251204,000000,41.13,41.16,41.075,41.1484,19822,0
+BUFC.US,D,20251205,000000,41.25,41.25,41.16,41.24,26123,0
+BUFC.US,D,20251208,000000,41.26,41.26,41.1,41.1469,15439,0
+BUFC.US,D,20251209,000000,41.17,41.17,41.1,41.16,14676,0
+BUFC.US,D,20251210,000000,40.74,41.35,40.74,41.275,21346,0
+BUFC.US,D,20251211,000000,41.265,41.35,41.14,41.35,25370,0
+BUFC.US,D,20251212,000000,41.13,41.2,41.13,41.175,28604,0
+BUFC.US,D,20251215,000000,41.2,41.2,41.12,41.2,23504,0
+BUFC.US,D,20251216,000000,41.23,41.23,41.09,41.1,29143,0
+BUFC.US,D,20251217,000000,41.23,41.23,40.95,40.95,26240,0
+BUFC.US,D,20251218,000000,41.08,41.15,41.015,41.1076,84716,0
+BUFC.US,D,20251219,000000,41.24,41.27,41.17,41.2313,18372,0
+BUFC.US,D,20251222,000000,41.25,41.38,41.25,41.33,19026,0
+BUFC.US,D,20251223,000000,41.39,41.43,41.3,41.35,9583,0
+BUFC.US,D,20251224,000000,41.47,41.49,41.36,41.44,17454,0
+BUFC.US,D,20251226,000000,41.43,41.49,41.4213,41.4213,201252,0
+BUFC.US,D,20251229,000000,41.48,41.48,41.35,41.45,139746,0
+BUFC.US,D,20251230,000000,41.37,41.48,41.37,41.4191,17419,0
+BUFC.US,D,20251231,000000,41.48,41.48,41.3254,41.3254,8119,0
+BUFC.US,D,20260102,000000,41.35,41.41,41.28,41.38,42695,0
+BUFC.US,D,20260105,000000,41.5,41.5,41.39,41.43,30350,0
+BUFC.US,D,20260106,000000,41.39,41.52,41.39,41.52,73458,0
+BUFC.US,D,20260107,000000,41.52,41.58,41.45,41.48,34925,0
+BUFC.US,D,20260108,000000,41.43,41.52,41.43,41.44,12355,0
+BUFC.US,D,20260109,000000,41.5828,41.66,41.55,41.55,44288,0
+BUFC.US,D,20260112,000000,41.48,41.68,41.48,41.63,37493,0
+BUFC.US,D,20260113,000000,41.58,41.63,41.54,41.58,31576,0
+BUFC.US,D,20260114,000000,41.5,41.68,41.3,41.51,11584,0
+BUFC.US,D,20260115,000000,41.59,41.59,41.48,41.54,34387,0
+BUFC.US,D,20260116,000000,41.54,41.62,41.54,41.565,31635,0
+BUFC.US,D,20260120,000000,41.32,41.38,41.27,41.27,52790,0
+BUFC.US,D,20260121,000000,41.26,41.55,41.26,41.44,16698,0
+BUFC.US,D,20260122,000000,41.45,41.58,41.45,41.47,46773,0
+BUFC.US,D,20260123,000000,41.51,41.52,41.51,41.5194,66052,0
+BUFC.US,D,20260126,000000,41.65,41.71,41.581,41.67,160848,0
+BUFC.US,D,20260127,000000,41.61,41.76,41.605,41.705,79125,0
+BUFC.US,D,20260128,000000,41.67,41.705,41.67,41.705,46321,0
+BUFC.US,D,20260129,000000,41.48,41.72,41.48,41.72,21616,0
+BUFC.US,D,20260130,000000,41.69,41.69,41.56,41.59,103662,0
+BUFC.US,D,20260202,000000,41.68,41.75,41.68,41.73,35555,0
+BUFC.US,D,20260203,000000,41.52,41.55,41.49,41.55,89708,0
+BUFC.US,D,20260204,000000,41.64,41.64,41.42,41.55,74937,0
+BUFC.US,D,20260205,000000,41.25,41.39,41.25,41.35,37756,0
+BUFC.US,D,20260206,000000,41.47,41.61,41.46,41.61,60414,0
+BUFC.US,D,20260209,000000,41.56,41.72,41.56,41.72,19502,0
+BUFC.US,D,20260210,000000,41.75,41.75,41.7,41.7,9344,0
+BUFC.US,D,20260211,000000,41.75,41.75,41.63,41.69,28485,0
+BUFC.US,D,20260212,000000,41.7,41.7599,41.4,41.4,26720,0
+BUFC.US,D,20260213,000000,41.41,41.48,41.37,41.39,43638,0
+BUFC.US,D,20260217,000000,41.28,41.44,41.28,41.38,306123,0
+BUFC.US,D,20260218,000000,41.4279,41.45,41.35,41.42,41451,0

daily/us/nasdaq etfs/bulg.us.txt

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULG.US,D,20250811,000000,17.03,17.425,14.7783,14.7783,4484,0
+BULG.US,D,20250812,000000,15.695,16.67,15.4,16.2641,7151,0
+BULG.US,D,20250813,000000,16.64,17.2,14.9641,14.9641,11032,0
+BULG.US,D,20250814,000000,15.13,15.85,14.51,15.8105,6660,0
+BULG.US,D,20250815,000000,15.75,17.12,15,16.9182,18010,0
+BULG.US,D,20250818,000000,18.4728,18.4728,16.1,16.8597,36867,0
+BULG.US,D,20250819,000000,16.93,17.49,14.6908,14.6908,38056,0
+BULG.US,D,20250820,000000,14.52,14.52,12.98,13.5235,44212,0
+BULG.US,D,20250821,000000,13,13.66,12.75,13.3274,34621,0
+BULG.US,D,20250822,000000,12.75,15.4102,12.49,15.4102,22350,0
+BULG.US,D,20250825,000000,15.56,15.625,14.5,14.58,14261,0
+BULG.US,D,20250826,000000,14.54,14.951,14.14,14.6111,14942,0
+BULG.US,D,20250827,000000,14,14.1204,13.301,13.5087,27689,0
+BULG.US,D,20250828,000000,13.75,14.2,13.22,13.9544,83927,0
+BULG.US,D,20250829,000000,14.15,14.15,11.832,11.832,73653,0
+BULG.US,D,20250902,000000,11.08,11.727,10.72,11.727,55474,0
+BULG.US,D,20250903,000000,11.834,11.834,10.74,10.9028,11331,0
+BULG.US,D,20250904,000000,11.8094,11.8094,10.75,11.3731,4263,0
+BULG.US,D,20250905,000000,11,11,10.2,10.6348,12974,0
+BULG.US,D,20250908,000000,10.57,11.6,10.57,11.3959,14683,0
+BULG.US,D,20250909,000000,11.56,11.5681,11.2204,11.5681,4523,0
+BULG.US,D,20250910,000000,11.84,11.92,10.68,10.7072,9586,0
+BULG.US,D,20250911,000000,10.98,11.7,10.98,11.6939,29107,0
+BULG.US,D,20250912,000000,11.82,11.82,10.9,11.2541,38887,0
+BULG.US,D,20250915,000000,11.3,11.42,10.741,10.8717,17074,0
+BULG.US,D,20250916,000000,10.87,10.9,10.145,10.7184,26572,0
+BULG.US,D,20250917,000000,10.65,10.65,10,10.028,36699,0
+BULG.US,D,20250918,000000,10.45,10.53,9.91,10.2256,23243,0
+BULG.US,D,20250919,000000,10.27,11.33,10.11,11.1118,76125,0
+BULG.US,D,20250922,000000,11.01,13.01,11.01,12.3888,189667,0
+BULG.US,D,20250923,000000,12.58,13.21,11.78,12.2384,163851,0
+BULG.US,D,20250924,000000,12.8,13.36,11.98,12.1705,135826,0
+BULG.US,D,20250925,000000,11.56,13.5696,10.99,13.304,278750,0
+BULG.US,D,20250926,000000,14.3,14.65,12.69,14.2893,355640,0
+BULG.US,D,20250929,000000,14.58,15.26,13.72,14.97,149257,0
+BULG.US,D,20250930,000000,14.68,15.66,13.21,13.48,181118,0
+BULG.US,D,20251001,000000,13.3,13.355,12.18,12.2984,217854,0
+BULG.US,D,20251002,000000,12.59,12.9,12.07,12.758,121503,0
+BULG.US,D,20251003,000000,13.07,13.7796,12.28,12.31,198548,0
+BULG.US,D,20251006,000000,12.38,12.85,11.41,11.48,341718,0
+BULG.US,D,20251007,000000,11.4,11.4,10.01,10.09,419252,0
+BULG.US,D,20251008,000000,8.96,9.7775,7.85,9.73,1769558,0
+BULG.US,D,20251009,000000,10.42,10.6394,9.235,9.5458,1010519,0
+BULG.US,D,20251010,000000,9.6,9.99,7.72,7.82,1630278,0
+BULG.US,D,20251013,000000,8.08,8.3,7.5,8.26,1044430,0
+BULG.US,D,20251014,000000,7.8,8.4999,7.31,8.26,711065,0
+BULG.US,D,20251015,000000,8.3,8.5398,7.811,8.08,771431,0
+BULG.US,D,20251016,000000,8.2,8.53,7.54,8.25,806545,0
+BULG.US,D,20251017,000000,7.74,7.86,7.2,7.21,627208,0
+BULG.US,D,20251020,000000,7.22,7.82,7.03,7.82,635446,0
+BULG.US,D,20251021,000000,7.62,7.99,7.27,7.37,785895,0
+BULG.US,D,20251022,000000,7.12,7.245,6.5502,6.94,954715,0
+BULG.US,D,20251023,000000,7.03,7.479,6.83,7.26,529815,0
+BULG.US,D,20251024,000000,7.46,7.92,7.365,7.8043,718316,0
+BULG.US,D,20251027,000000,8.12,8.399,7.8378,7.84,766105,0
+BULG.US,D,20251028,000000,7.87,7.87,7.35,7.47,333617,0
+BULG.US,D,20251029,000000,7.41,7.47,6.875,7.06,466150,0
+BULG.US,D,20251030,000000,6.93,7.035,6.73,6.8,443446,0
+BULG.US,D,20251031,000000,6.935,7.135,6.701,6.85,400676,0
+BULG.US,D,20251103,000000,6.87,6.87,6.1803,6.27,658587,0
+BULG.US,D,20251104,000000,5.78,6.02,5.29,5.47,630786,0
+BULG.US,D,20251105,000000,5.51,5.755,5.38,5.75,826949,0
+BULG.US,D,20251106,000000,5.91,5.99,5.31,5.37,963339,0
+BULG.US,D,20251107,000000,5.08,5.39,4.8703,5.36,756830,0
+BULG.US,D,20251110,000000,5.65,5.7,5.3,5.47,748931,0
+BULG.US,D,20251111,000000,5.32,5.415,5.1671,5.25,559666,0
+BULG.US,D,20251112,000000,5.32,5.5893,5.235,5.52,591095,0
+BULG.US,D,20251113,000000,5.37,5.37,4.645,4.67,766078,0
+BULG.US,D,20251114,000000,4.38,4.65,4.225,4.25,636311,0
+BULG.US,D,20251117,000000,4.17,4.17,3.61,3.76,784206,0
+BULG.US,D,20251118,000000,3.73,4.08,3.647,4.01,410403,0
+BULG.US,D,20251119,000000,4.03,4.0605,3.64,3.83,897911,0
+BULG.US,D,20251120,000000,4.18,4.23,3.7829,3.87,1625952,0
+BULG.US,D,20251121,000000,3.87,4.0684,3.23,3.8742,1377082,0
+BULG.US,D,20251124,000000,3.94,4.295,3.73,4.22,401104,0
+BULG.US,D,20251125,000000,4.22,4.28,3.95,4.27,205147,0
+BULG.US,D,20251126,000000,4.87,4.91,4.62,4.81,761356,0
+BULG.US,D,20251128,000000,4.815,5.02,4.75,4.88,373292,0
+BULG.US,D,20251201,000000,4.5,4.78,4.35,4.74,501725,0
+BULG.US,D,20251202,000000,4.75,4.92,4.4967,4.5146,379426,0
+BULG.US,D,20251203,000000,4.55,4.77,4.39,4.77,131653,0
+BULG.US,D,20251204,000000,4.75,5.2,4.75,5.13,440098,0
+BULG.US,D,20251205,000000,5.055,5.135,4.87,4.9936,259504,0
+BULG.US,D,20251208,000000,5.05,5.3598,4.96,5.2436,134726,0
+BULG.US,D,20251209,000000,5.12,5.91,5.07,5.78,428028,0
+BULG.US,D,20251210,000000,5.72,5.841,5.45,5.55,316837,0
+BULG.US,D,20251211,000000,5.35,5.4376,5.18,5.21,275150,0
+BULG.US,D,20251212,000000,5.35,5.48,4.58,4.58,445005,0
+BULG.US,D,20251215,000000,4.63,4.63,4.0286,4.0388,271490,0
+BULG.US,D,20251216,000000,4.05,4.1936,3.9,3.97,477129,0
+BULG.US,D,20251217,000000,4.03,4.2,3.795,3.82,265650,0
+BULG.US,D,20251218,000000,3.9595,4.07,3.73,3.74,245786,0
+BULG.US,D,20251219,000000,3.77,4.0172,3.75,3.9688,362018,0
+BULG.US,D,20251222,000000,4.09,4.29,4.09,4.1321,321257,0
+BULG.US,D,20251223,000000,4,4.01,3.7766,3.7878,227922,0
+BULG.US,D,20251224,000000,3.76,3.841,3.7,3.7981,132036,0
+BULG.US,D,20251226,000000,3.76,3.76,3.55,3.604,170261,0
+BULG.US,D,20251229,000000,3.45,3.606,3.38,3.4749,461279,0
+BULG.US,D,20251230,000000,3.47,3.5491,3.36,3.36,128232,0
+BULG.US,D,20251231,000000,3.35,3.35,3.15,3.23,710985,0
+BULG.US,D,20260102,000000,3.34,3.6244,3.3061,3.5706,217419,0
+BULG.US,D,20260105,000000,3.67,3.99,3.66,3.8883,372707,0
+BULG.US,D,20260106,000000,3.98,4.04,3.76,3.98,283560,0
+BULG.US,D,20260107,000000,3.83,3.89,3.73,3.7433,188111,0
+BULG.US,D,20260108,000000,3.67,3.8197,3.6,3.7536,146596,0
+BULG.US,D,20260109,000000,3.77,3.9372,3.6367,3.7759,152419,0
+BULG.US,D,20260112,000000,3.73,3.87,3.59,3.6,294609,0
+BULG.US,D,20260113,000000,3.65,3.6583,3.44,3.52,268893,0
+BULG.US,D,20260114,000000,3.5,3.715,3.47,3.68,458880,0
+BULG.US,D,20260115,000000,3.7,3.89,3.475,3.52,226535,0
+BULG.US,D,20260116,000000,3.54,3.5799,3.36,3.5,278922,0
+BULG.US,D,20260120,000000,3.24,3.3398,3.189,3.19,458578,0
+BULG.US,D,20260121,000000,3.21,3.3,3.05,3.16,319264,0
+BULG.US,D,20260122,000000,3.22,3.38,3.185,3.21,234114,0
+BULG.US,D,20260123,000000,3.18,3.32,3.1308,3.2,374713,0
+BULG.US,D,20260126,000000,3.16,3.19,3.065,3.09,261940,0
+BULG.US,D,20260127,000000,3.1,3.1,2.94,3.0252,356463,0
+BULG.US,D,20260128,000000,3.06,3.1135,2.9773,3.0126,283186,0
+BULG.US,D,20260129,000000,3,3.04,2.725,2.79,421809,0
+BULG.US,D,20260130,000000,2.68,2.75,2.505,2.54,508465,0
+BULG.US,D,20260202,000000,2.46,2.5,2.3184,2.39,390121,0
+BULG.US,D,20260203,000000,2.37,2.44,2.11,2.3,464199,0
+BULG.US,D,20260204,000000,2.28,2.34,2.13,2.31,325386,0
+BULG.US,D,20260205,000000,2.15,2.1873,1.685,1.7,867476,0
+BULG.US,D,20260206,000000,1.81,2.17,1.81,2.13,487162,0
+BULG.US,D,20260209,000000,2.07,2.3114,2.07,2.26,209204,0
+BULG.US,D,20260210,000000,2.25,2.39,2.16,2.18,187165,0
+BULG.US,D,20260211,000000,2.13,2.14,1.82,1.8977,263227,0
+BULG.US,D,20260212,000000,1.95,1.95,1.66,1.67,347870,0
+BULG.US,D,20260213,000000,1.73,1.8899,1.67,1.74,204070,0
+BULG.US,D,20260217,000000,1.72,1.76,1.65,1.68,235568,0
+BULG.US,D,20260218,000000,1.68,1.78,1.65,1.72,230066,0

daily/us/nasdaq etfs/ca.us.txt

@@ -0,0 +1,464 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CA.US,D,20231219,000000,25.27,25.28,25.265,25.265,2502,0
+CA.US,D,20231220,000000,25.31,25.34,25.3096,25.325,1702,0
+CA.US,D,20231221,000000,25.34,25.34,25.325,25.325,1310,0
+CA.US,D,20231222,000000,25.33,25.33,25.315,25.315,900,0
+CA.US,D,20231226,000000,25.33,25.34,25.325,25.325,1423,0
+CA.US,D,20231227,000000,25.38,25.41,25.38,25.405,4801,0
+CA.US,D,20231228,000000,25.36,25.36,25.36,25.36,260,0
+CA.US,D,20231229,000000,25.395,25.395,25.395,25.395,200,0
+CA.US,D,20240102,000000,25.35,25.37,25.35,25.35,101,0
+CA.US,D,20240103,000000,25.3688,25.41,25.3688,25.395,861,0
+CA.US,D,20240104,000000,25.35,25.36,25.345,25.345,321,0
+CA.US,D,20240105,000000,25.31,25.34,25.31,25.34,502,0
+CA.US,D,20240108,000000,25.42,25.42,25.405,25.405,204,0
+CA.US,D,20240109,000000,25.42,25.42,25.39,25.39,200,0
+CA.US,D,20240110,000000,25.39,25.4,25.37,25.37,6519,0
+CA.US,D,20240111,000000,25.4,25.4,25.4,25.4,18,0
+CA.US,D,20240112,000000,25.39,25.39,25.39,25.39,18,0
+CA.US,D,20240116,000000,25.325,25.325,25.325,25.325,1,0
+CA.US,D,20240117,000000,25.28,25.28,25.265,25.265,500203,0
+CA.US,D,20240118,000000,25.24,25.25,25.1965,25.2051,1401,0
+CA.US,D,20240119,000000,25.17,25.17,25.17,25.17,2,0
+CA.US,D,20240122,000000,25.19,25.1942,25.19,25.19,404,0
+CA.US,D,20240123,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240124,000000,25.15,25.17,25.14,25.16,901,0
+CA.US,D,20240125,000000,25.175,25.19,25.175,25.175,148,0
+CA.US,D,20240126,000000,25.165,25.165,25.165,25.165,12,0
+CA.US,D,20240129,000000,25.25,25.26,25.2455,25.2455,702,0
+CA.US,D,20240130,000000,25.27,25.3,25.26,25.28,1200,0
+CA.US,D,20240131,000000,25.425,25.425,25.425,25.425,2,0
+CA.US,D,20240201,000000,25.505,25.505,25.505,25.505,10,0
+CA.US,D,20240202,000000,25.32,25.32,25.32,25.32,5,0
+CA.US,D,20240205,000000,25.21,25.21,25.21,25.21,2,0
+CA.US,D,20240206,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240207,000000,25.25,25.25,25.25,25.25,101,0
+CA.US,D,20240208,000000,25.25,25.25,25.25,25.25,1,0
+CA.US,D,20240209,000000,25.245,25.245,25.245,25.245,44,0
+CA.US,D,20240212,000000,25.3,25.3,25.3,25.3,1,0
+CA.US,D,20240213,000000,25.1999,25.1999,25.17,25.17,3100,0
+CA.US,D,20240214,000000,25.24,25.24,25.24,25.24,1,0
+CA.US,D,20240215,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240216,000000,25.23,25.26,25.23,25.24,2215,0
+CA.US,D,20240220,000000,25.28,25.28,25.27,25.27,102,0
+CA.US,D,20240221,000000,25.27,25.27,25.27,25.27,30,0
+CA.US,D,20240222,000000,25.26,25.26,25.26,25.26,2,0
+CA.US,D,20240223,000000,25.3,25.3,25.3,25.3,38,0
+CA.US,D,20240226,000000,25.32,25.33,25.3,25.3,406,0
+CA.US,D,20240227,000000,25.245,25.26,25.245,25.245,220,0
+CA.US,D,20240228,000000,25.2801,25.34,25.2801,25.31,1015,0
+CA.US,D,20240229,000000,25.31,25.34,25.31,25.31,103,0
+CA.US,D,20240301,000000,25.31,25.31,25.28,25.28,419,0
+CA.US,D,20240304,000000,25.15,25.2751,25.15,25.2751,672,0
+CA.US,D,20240305,000000,25.31,25.31,25.3,25.3,361,0
+CA.US,D,20240306,000000,25.33,25.33,25.3069,25.3069,191,0
+CA.US,D,20240307,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240308,000000,25.35,25.35,25.35,25.35,53,0
+CA.US,D,20240311,000000,25.35,25.35,25.35,25.35,1,0
+CA.US,D,20240312,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240313,000000,25.3388,25.36,25.3388,25.3388,305,0
+CA.US,D,20240314,000000,25.28,25.28,25.28,25.28,16,0
+CA.US,D,20240315,000000,25.24,25.2679,25.24,25.2679,1006,0
+CA.US,D,20240318,000000,25.29,25.29,25.27,25.27,227,0
+CA.US,D,20240319,000000,25.31,25.31,25.28,25.28,342,0
+CA.US,D,20240320,000000,25.28,26.77,25.25,25.25,6720,0
+CA.US,D,20240321,000000,25.24,25.24,25.24,25.24,9,0
+CA.US,D,20240322,000000,25.27,25.3,25.27,25.27,100,0
+CA.US,D,20240325,000000,25.61,25.61,25.23,25.23,911,0
+CA.US,D,20240326,000000,25.2,25.23,25.2,25.2,101,0
+CA.US,D,20240327,000000,25.21,25.21,25.21,25.21,1,0
+CA.US,D,20240328,000000,25.2294,25.2294,25.2294,25.2294,1351,0
+CA.US,D,20240401,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20240402,000000,25,25,25,25,2,0
+CA.US,D,20240403,000000,24.92,24.92,24.92,24.92,18,0
+CA.US,D,20240404,000000,25.05,25.05,24.99,25.05,139,0
+CA.US,D,20240405,000000,24.895,24.895,24.895,24.895,1598,0
+CA.US,D,20240408,000000,24.98,24.98,24.98,24.98,167,0
+CA.US,D,20240409,000000,24.9613,24.98,24.9613,24.9613,112,0
+CA.US,D,20240410,000000,24.86,24.86,24.845,24.845,518,0
+CA.US,D,20240411,000000,24.855,24.855,24.855,24.855,24,0
+CA.US,D,20240412,000000,24.9131,24.9131,24.9131,24.9131,2,0
+CA.US,D,20240415,000000,24.896,24.896,24.896,24.896,3,0
+CA.US,D,20240416,000000,24.89,24.89,24.89,24.89,10,0
+CA.US,D,20240417,000000,24.915,24.915,24.915,24.915,10,0
+CA.US,D,20240418,000000,24.91,24.96,24.91,24.96,303,0
+CA.US,D,20240419,000000,24.84,24.89,24.84,24.84,400,0
+CA.US,D,20240422,000000,24.845,24.9,24.845,24.845,100,0
+CA.US,D,20240423,000000,24.9459,24.9459,24.9459,24.9459,1,0
+CA.US,D,20240424,000000,24.92,24.92,24.92,24.92,12,0
+CA.US,D,20240425,000000,24.82,24.82,24.82,24.82,2,0
+CA.US,D,20240426,000000,24.845,24.845,24.845,24.845,1,0
+CA.US,D,20240429,000000,24.8659,24.8659,24.8659,24.8659,5,0
+CA.US,D,20240430,000000,24.8459,24.8459,24.8459,24.8459,9,0
+CA.US,D,20240501,000000,24.8153,24.8153,24.8153,24.8153,1,0
+CA.US,D,20240502,000000,24.845,24.87,24.845,24.845,100,0
+CA.US,D,20240503,000000,24.91,24.91,24.885,24.885,101,0
+CA.US,D,20240506,000000,24.945,24.97,24.945,24.945,102,0
+CA.US,D,20240507,000000,25.01,25.03,25.01,25.01,299,0
+CA.US,D,20240508,000000,25.06,25.06,25.035,25.035,181,0
+CA.US,D,20240509,000000,25.06,25.06,25.04,25.04,102,0
+CA.US,D,20240510,000000,25.01,25.01,25.01,25.01,2,0
+CA.US,D,20240513,000000,25.025,25.025,25.025,25.025,2,0
+CA.US,D,20240514,000000,25.05,25.05,25.05,25.05,30,0
+CA.US,D,20240515,000000,25.11,25.11,25.11,25.11,2,0
+CA.US,D,20240516,000000,25.07,25.07,25.035,25.035,116,0
+CA.US,D,20240517,000000,25.02,25.02,25.01,25.01,117,0
+CA.US,D,20240520,000000,25,25,24.965,24.965,2178,0
+CA.US,D,20240521,000000,24.935,24.935,24.935,24.935,3,0
+CA.US,D,20240522,000000,24.865,24.865,24.865,24.865,184,0
+CA.US,D,20240523,000000,24.795,24.795,24.795,24.795,104,0
+CA.US,D,20240524,000000,24.79,24.79,24.79,24.79,2,0
+CA.US,D,20240528,000000,24.85,24.85,24.745,24.745,742,0
+CA.US,D,20240529,000000,24.69,24.69,24.69,24.69,101,0
+CA.US,D,20240530,000000,24.72,24.72,24.695,24.695,100,0
+CA.US,D,20240531,000000,24.75,24.75,24.7105,24.7105,101,0
+CA.US,D,20240603,000000,24.94,24.94,24.74,24.765,2327,0
+CA.US,D,20240604,000000,24.81,24.81,24.79,24.79,100,0
+CA.US,D,20240605,000000,24.86,24.87,24.8552,24.8552,1240,0
+CA.US,D,20240606,000000,24.95,24.95,24.935,24.935,100,0
+CA.US,D,20240607,000000,24.88,24.88,24.88,24.88,101,0
+CA.US,D,20240610,000000,24.86,24.86,24.86,24.86,88,0
+CA.US,D,20240611,000000,24.93,24.93,24.93,24.93,1,0
+CA.US,D,20240612,000000,24.98,24.98,24.98,24.98,4,0
+CA.US,D,20240613,000000,25.085,25.085,25.085,25.085,1,0
+CA.US,D,20240614,000000,25.105,25.105,25.105,25.105,10,0
+CA.US,D,20240617,000000,25.055,25.055,25.055,25.055,2,0
+CA.US,D,20240618,000000,25.12,25.12,25.12,25.12,1,0
+CA.US,D,20240620,000000,25.05,25.05,25.05,25.05,33,0
+CA.US,D,20240621,000000,25.085,25.085,25.085,25.085,10,0
+CA.US,D,20240624,000000,25.1001,25.1001,25.1001,25.1001,26,0
+CA.US,D,20240625,000000,25.0779,25.0958,25.06,25.0958,2101,0
+CA.US,D,20240626,000000,25.035,25.035,25.035,25.035,20,0
+CA.US,D,20240627,000000,25.0504,25.0504,25.0504,25.0504,20,0
+CA.US,D,20240628,000000,25.0078,25.0078,25.0078,25.0078,44,0
+CA.US,D,20240701,000000,24.885,24.885,24.885,24.885,10,0
+CA.US,D,20240702,000000,24.91,24.92,24.91,24.92,206,0
+CA.US,D,20240703,000000,24.93,24.9762,24.93,24.9762,102,0
+CA.US,D,20240705,000000,25.055,25.055,25.055,25.055,42,0
+CA.US,D,20240708,000000,25.055,25.055,25.055,25.055,17,0
+CA.US,D,20240709,000000,25.07,25.07,25.055,25.055,2042,0
+CA.US,D,20240710,000000,25.02,25.09,25.02,25.09,246,0
+CA.US,D,20240711,000000,25.1796,25.1796,25.06,25.07,959,0
+CA.US,D,20240712,000000,25.18,25.18,25.08,25.08,340,0
+CA.US,D,20240715,000000,25.07,25.07,25.07,25.07,19,0
+CA.US,D,20240716,000000,25.15,25.19,25.15,25.15,3227,0
+CA.US,D,20240717,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240718,000000,25.13,25.13,25.13,25.13,6,0
+CA.US,D,20240719,000000,25.07,25.07,25.07,25.07,15,0
+CA.US,D,20240722,000000,25.14,25.14,25.14,25.14,33,0
+CA.US,D,20240723,000000,25.105,25.105,25.105,25.105,5,0
+CA.US,D,20240724,000000,25.1,25.1,25.07,25.07,306,0
+CA.US,D,20240725,000000,25.12,25.12,25.12,25.12,8,0
+CA.US,D,20240726,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240729,000000,25.13,25.13,25.13,25.13,5,0
+CA.US,D,20240730,000000,25.13,25.13,25.13,25.13,1,0
+CA.US,D,20240731,000000,25.17,25.17,25.17,25.17,8,0
+CA.US,D,20240801,000000,25.1713,25.1713,25.1713,25.1713,8,0
+CA.US,D,20240802,000000,25.36,25.36,25.36,25.36,55,0
+CA.US,D,20240805,000000,25.35,25.36,24.83,25.36,8565,0
+CA.US,D,20240806,000000,25.3399,25.3399,25.315,25.315,212,0
+CA.US,D,20240807,000000,25.265,25.265,25.265,25.265,8,0
+CA.US,D,20240808,000000,25.165,25.165,25.165,25.165,41,0
+CA.US,D,20240809,000000,25.12,25.12,25.12,25.12,5,0
+CA.US,D,20240812,000000,25.1318,25.1318,25.13,25.13,215,0
+CA.US,D,20240813,000000,25.21,25.21,25.21,25.21,10,0
+CA.US,D,20240814,000000,25.23,25.23,25.23,25.23,5,0
+CA.US,D,20240815,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240816,000000,25.165,25.165,25.165,25.165,5,0
+CA.US,D,20240819,000000,25.175,25.175,25.175,25.175,26,0
+CA.US,D,20240820,000000,25.21,25.21,25.21,25.21,21,0
+CA.US,D,20240821,000000,25.22,25.22,25.21,25.21,107,0
+CA.US,D,20240822,000000,25.19,25.19,25.19,25.19,1,0
+CA.US,D,20240823,000000,25.245,25.245,25.245,25.245,5,0
+CA.US,D,20240826,000000,25.23,25.23,25.23,25.23,37,0
+CA.US,D,20240827,000000,25.22,25.22,25.215,25.215,100,0
+CA.US,D,20240828,000000,25.205,25.205,25.205,25.205,41,0
+CA.US,D,20240829,000000,25.185,25.185,25.185,25.185,1,0
+CA.US,D,20240830,000000,25.22,25.22,25.22,25.22,4,0
+CA.US,D,20240903,000000,25.2,25.2,25.2,25.2,1,0
+CA.US,D,20240904,000000,25.25,25.25,25.25,25.25,57,0
+CA.US,D,20240905,000000,25.2545,25.2545,25.2545,25.2545,45,0
+CA.US,D,20240906,000000,25.297,25.297,25.297,25.297,37,0
+CA.US,D,20240909,000000,25.3011,25.3011,25.3011,25.3011,1,0
+CA.US,D,20240910,000000,25.31,25.31,25.31,25.31,51,0
+CA.US,D,20240911,000000,25.34,25.34,25.34,25.34,66,0
+CA.US,D,20240912,000000,25.335,25.335,25.335,25.335,1,0
+CA.US,D,20240913,000000,25.341,25.365,25.341,25.35,295,0
+CA.US,D,20240916,000000,25.41,25.41,25.34,25.34,301,0
+CA.US,D,20240917,000000,25.355,25.355,25.355,25.355,12,0
+CA.US,D,20240918,000000,25.3397,25.3397,25.3397,25.3397,10,0
+CA.US,D,20240919,000000,25.3207,25.39,25.3207,25.39,138,0
+CA.US,D,20240920,000000,25.35,25.35,25.35,25.35,31,0
+CA.US,D,20240923,000000,25.38,25.38,25.38,25.38,1,0
+CA.US,D,20240924,000000,25.35,25.39,25.35,25.39,800,0
+CA.US,D,20240925,000000,25.35,25.35,25.35,25.35,5,0
+CA.US,D,20240926,000000,25.37,25.37,25.37,25.37,2,0
+CA.US,D,20240927,000000,25.41,25.41,25.41,25.41,2,0
+CA.US,D,20241001,000000,25.44,25.44,25.44,25.44,3,0
+CA.US,D,20241002,000000,25.395,25.395,25.395,25.395,2,0
+CA.US,D,20241003,000000,25.42,25.42,25.42,25.42,11,0
+CA.US,D,20241004,000000,25.37,25.37,25.37,25.37,21,0
+CA.US,D,20241007,000000,25.275,25.275,25.275,25.275,30,0
+CA.US,D,20241008,000000,25.31,25.31,25.31,25.31,37,0
+CA.US,D,20241009,000000,25.16,25.16,25.16,25.16,5,0
+CA.US,D,20241010,000000,25.16,25.21,25.16,25.21,2439,0
+CA.US,D,20241011,000000,25.25,25.31,25.17,25.17,2086,0
+CA.US,D,20241014,000000,25.23,25.23,25.17,25.17,7011,0
+CA.US,D,20241015,000000,25.225,25.225,25.225,25.225,4,0
+CA.US,D,20241016,000000,25.2856,25.3,25.255,25.255,354,0
+CA.US,D,20241017,000000,25.28,25.45,25.23,25.26,18885,0
+CA.US,D,20241018,000000,25.29,25.29,25.29,25.29,83,0
+CA.US,D,20241021,000000,25.285,25.32,25.24,25.275,8454,0
+CA.US,D,20241022,000000,25.2,25.2,25.16,25.16,344,0
+CA.US,D,20241023,000000,25.08,25.09,24.97,24.97,417,0
+CA.US,D,20241024,000000,24.92,24.92,24.91,24.92,323,0
+CA.US,D,20241025,000000,25.035,25.035,25.035,25.035,4,0
+CA.US,D,20241028,000000,25.07,25.07,25.07,25.07,4,0
+CA.US,D,20241029,000000,25.045,25.045,25.045,25.045,45,0
+CA.US,D,20241030,000000,25.33,25.33,25.07,25.07,18602,0
+CA.US,D,20241031,000000,25.0516,25.0516,25.0516,25.0516,3,0
+CA.US,D,20241104,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20241105,000000,25.0872,25.0872,25.0872,25.0872,48,0
+CA.US,D,20241106,000000,25.34,25.34,24.855,24.855,4500,0
+CA.US,D,20241107,000000,24.91,24.91,24.91,24.91,7,0
+CA.US,D,20241108,000000,25.09,25.09,25.05,25.05,275,0
+CA.US,D,20241111,000000,25.05,25.14,25.05,25.09,1394,0
+CA.US,D,20241118,000000,25.18,25.18,25.1337,25.16,2948,0
+CA.US,D,20241119,000000,25.25,25.25,25.19,25.19,3402,0
+CA.US,D,20241121,000000,25.27,25.27,25.19,25.19,600,0
+CA.US,D,20241122,000000,25.24,25.24,25.23,25.23,1305,0
+CA.US,D,20241125,000000,25.29,25.37,25.2818,25.345,1902,0
+CA.US,D,20241126,000000,25.35,25.36,25.325,25.325,3312,0
+CA.US,D,20241127,000000,25.5,25.5,25.42,25.4208,7047,0
+CA.US,D,20241129,000000,25.45,25.52,25.45,25.495,806,0
+CA.US,D,20241202,000000,26.59,26.59,25.43,25.47,9599,0
+CA.US,D,20241204,000000,25.59,25.59,25.46,25.47,4921,0
+CA.US,D,20241205,000000,25.49,25.51,25.465,25.465,493,0
+CA.US,D,20241210,000000,25.4785,25.4785,25.39,25.39,4051,0
+CA.US,D,20241212,000000,25.3,25.31,25.28,25.28,4814,0
+CA.US,D,20241213,000000,25.27,25.27,25.19,25.19,1596,0
+CA.US,D,20241216,000000,25.2018,25.25,25.1975,25.2,7894,0
+CA.US,D,20241217,000000,25.24,25.24,25.1409,25.2,21669,0
+CA.US,D,20241218,000000,25.19,25.19,25.0749,25.0749,2235,0
+CA.US,D,20241219,000000,24.99,24.99,24.87,24.87,6715,0
+CA.US,D,20241220,000000,25.01,25.03,24.98,24.98,643,0
+CA.US,D,20241223,000000,25.13,25.13,24.92,24.92,2600,0
+CA.US,D,20241224,000000,25.05,25.05,24.93,24.96,5049,0
+CA.US,D,20241226,000000,24.98,24.9899,24.9545,24.9545,4526,0
+CA.US,D,20241227,000000,24.93,25.02,24.885,24.885,44791,0
+CA.US,D,20241230,000000,24.9701,25.44,24.9701,25.0009,204,0
+CA.US,D,20241231,000000,25.05,25.05,24.98,25.01,2790,0
+CA.US,D,20250102,000000,25.12,25.12,25.06,25.06,6981,0
+CA.US,D,20250103,000000,25.084,25.084,25.05,25.05,17616,0
+CA.US,D,20250106,000000,25.0501,25.85,25.05,25.075,11358,0
+CA.US,D,20250107,000000,25.09,25.11,25,25.03,15200,0
+CA.US,D,20250108,000000,25.08,25.08,24.92,24.96,46864,0
+CA.US,D,20250110,000000,24.82,24.82,24.78,24.78,554,0
+CA.US,D,20250115,000000,24.71,24.74,24.71,24.74,104,0
+CA.US,D,20250116,000000,24.77,24.77,24.7,24.7,231,0
+CA.US,D,20250117,000000,24.81,24.81,24.8,24.8,709,0
+CA.US,D,20250121,000000,24.88,24.88,24.86,24.86,510,0
+CA.US,D,20250122,000000,24.88,24.88,24.86,24.86,311,0
+CA.US,D,20250123,000000,24.8015,24.82,24.8,24.82,205,0
+CA.US,D,20250124,000000,24.82,24.8299,24.77,24.8,1205,0
+CA.US,D,20250129,000000,24.92,24.92,24.87,24.91,1443,0
+CA.US,D,20250131,000000,24.9,24.9022,24.9,24.9022,212,0
+CA.US,D,20250203,000000,24.89,24.89,24.88,24.88,455,0
+CA.US,D,20250205,000000,24.96,24.97,24.92,24.94,5008,0
+CA.US,D,20250206,000000,25.01,25.01,24.95,25,1902,0
+CA.US,D,20250207,000000,25.03,25.03,24.92,24.98,14119,0
+CA.US,D,20250212,000000,24.99,24.99,24.78,24.78,2773,0
+CA.US,D,20250213,000000,24.85,24.86,24.845,24.845,13211,0
+CA.US,D,20250214,000000,24.9,24.94,24.87,24.9,4600,0
+CA.US,D,20250218,000000,24.9,24.9,24.875,24.88,4712,0
+CA.US,D,20250219,000000,24.8845,24.895,24.8845,24.895,6596,0
+CA.US,D,20250224,000000,24.91,25.01,24.91,25.01,5011,0
+CA.US,D,20250225,000000,25.09,25.11,25.0899,25.11,5113,0
+CA.US,D,20250226,000000,25.12,25.12,25.11,25.11,262,0
+CA.US,D,20250227,000000,25.11,25.11,25.07,25.0767,1100,0
+CA.US,D,20250228,000000,25.18,25.18,25.17,25.17,376,0
+CA.US,D,20250304,000000,24.97,24.9865,24.97,24.9865,1306,0
+CA.US,D,20250305,000000,25.01,25.01,25,25,1730,0
+CA.US,D,20250310,000000,24.91,24.91,24.91,24.91,862,0
+CA.US,D,20250311,000000,24.95,24.95,24.9,24.9,403,0
+CA.US,D,20250314,000000,24.71,24.75,24.71,24.75,3267,0
+CA.US,D,20250317,000000,24.78,24.78,24.7,24.725,4921,0
+CA.US,D,20250318,000000,24.79,24.79,24.75,24.75,7928,0
+CA.US,D,20250319,000000,24.695,24.756,24.695,24.7501,4373,0
+CA.US,D,20250321,000000,24.87,24.87,24.8,24.8,4128,0
+CA.US,D,20250324,000000,24.71,24.77,24.71,24.7342,744,0
+CA.US,D,20250325,000000,24.72,24.72,24.72,24.72,104,0
+CA.US,D,20250326,000000,24.66,24.66,24.56,24.56,102,0
+CA.US,D,20250327,000000,24.53,24.53,24.52,24.53,1895,0
+CA.US,D,20250328,000000,24.62,24.63,24.57,24.57,4677,0
+CA.US,D,20250331,000000,24.64,24.67,24.6389,24.67,3329,0
+CA.US,D,20250401,000000,24.66,24.73,24.66,24.68,608,0
+CA.US,D,20250402,000000,24.71,24.71,24.62,24.62,221,0
+CA.US,D,20250404,000000,24.91,24.91,24.8,24.8,2219,0
+CA.US,D,20250407,000000,24.69,24.74,24.47,24.54,4778,0
+CA.US,D,20250408,000000,24.16,24.16,23.99,23.99,235,0
+CA.US,D,20250409,000000,23.57,24.03,23.54,23.94,3551,0
+CA.US,D,20250410,000000,24.19,24.19,24.13,24.13,733,0
+CA.US,D,20250414,000000,24.17,24.2,24.17,24.2,122,0
+CA.US,D,20250421,000000,24.25,24.25,24.08,24.08,3937,0
+CA.US,D,20250422,000000,24.11,24.14,24.08,24.095,5337,0
+CA.US,D,20250423,000000,24.21,24.21,24.175,24.175,676,0
+CA.US,D,20250424,000000,24.26,24.33,24.26,24.33,1665,0
+CA.US,D,20250425,000000,24.34,24.38,24.31,24.31,3008,0
+CA.US,D,20250429,000000,24.375,24.39,24.375,24.39,335,0
+CA.US,D,20250430,000000,24.12,24.36,24.12,24.28,64462,0
+CA.US,D,20250501,000000,24.38,24.41,24.33,24.41,4038,0
+CA.US,D,20250505,000000,24.34,24.38,24.31,24.38,4966,0
+CA.US,D,20250506,000000,24.32,24.385,24.32,24.385,457,0
+CA.US,D,20250508,000000,24.38,24.385,24.31,24.385,100994,0
+CA.US,D,20250509,000000,24.4555,24.4555,24.41,24.42,3086,0
+CA.US,D,20250512,000000,24.31,24.34,24.31,24.33,2345,0
+CA.US,D,20250513,000000,24.31,24.36,24.31,24.36,138,0
+CA.US,D,20250514,000000,24.29,24.34,24.24,24.34,100910,0
+CA.US,D,20250515,000000,24.32,24.38,24.32,24.38,2102,0
+CA.US,D,20250516,000000,24.35,24.35,24.23,24.29,146538,0
+CA.US,D,20250519,000000,24.31,24.33,24.21,24.33,11089,0
+CA.US,D,20250520,000000,24.34,24.34,24.32,24.32,6665,0
+CA.US,D,20250521,000000,24.19,24.22,24.19,24.22,786,0
+CA.US,D,20250522,000000,24.24,24.24,24.16,24.21,2228,0
+CA.US,D,20250523,000000,24.2599,24.2599,24.16,24.16,361,0
+CA.US,D,20250527,000000,24.18,24.36,24.18,24.27,1220,0
+CA.US,D,20250528,000000,24.31,24.31,24.235,24.28,2082,0
+CA.US,D,20250529,000000,24.16,24.3,24.16,24.23,14138,0
+CA.US,D,20250530,000000,24.21,24.28,24.21,24.28,1293,0
+CA.US,D,20250602,000000,24.15,24.19,24.15,24.16,5262,0
+CA.US,D,20250603,000000,24.17,24.19,24.135,24.135,5121,0
+CA.US,D,20250605,000000,24.23,24.23,24.13,24.19,1170,0
+CA.US,D,20250606,000000,24.15,24.18,24.07,24.17,2040,0
+CA.US,D,20250609,000000,24.12,24.13,24.11,24.125,5748,0
+CA.US,D,20250610,000000,24.13,24.13,24.115,24.115,12527,0
+CA.US,D,20250611,000000,24.14,24.16,24.12,24.16,39982,0
+CA.US,D,20250612,000000,24.13,24.25,24.13,24.25,1416,0
+CA.US,D,20250617,000000,24.2484,24.28,24.2484,24.28,293,0
+CA.US,D,20250618,000000,24.267,24.29,24.17,24.17,613,0
+CA.US,D,20250620,000000,24.2799,24.2799,24.18,24.18,440,0
+CA.US,D,20250624,000000,24.2,24.3,24.2,24.22,581,0
+CA.US,D,20250627,000000,24.32,24.32,24.22,24.22,480,0
+CA.US,D,20250702,000000,24.28,24.3,24.26,24.26,15092,0
+CA.US,D,20250703,000000,24.29,24.29,24.2515,24.255,585,0
+CA.US,D,20250711,000000,24.18,24.24,24.18,24.205,1001,0
+CA.US,D,20250714,000000,24.23,24.23,24.14,24.14,283,0
+CA.US,D,20250717,000000,23.99,24.04,23.99,24.04,8074,0
+CA.US,D,20250718,000000,24.078,24.078,24.02,24.07,1613,0
+CA.US,D,20250721,000000,24.12,24.12,24.07,24.07,341,0
+CA.US,D,20250723,000000,24.1,24.1,24.045,24.045,156,0
+CA.US,D,20250724,000000,24.01,24.04,24.01,24.04,1524,0
+CA.US,D,20250804,000000,24.13,24.23,24.13,24.2,4225,0
+CA.US,D,20250805,000000,24.16,24.215,24.15,24.21,11623,0
+CA.US,D,20250811,000000,24.2199,24.2199,24.215,24.215,4168,0
+CA.US,D,20250812,000000,24.2207,24.23,24.22,24.23,2918,0
+CA.US,D,20250813,000000,24.26,24.26,24.23,24.23,980,0
+CA.US,D,20250814,000000,24.23,24.24,24.22,24.225,699,0
+CA.US,D,20250815,000000,24.22,24.24,24.2031,24.22,694,0
+CA.US,D,20250818,000000,24.24,24.24,24.23,24.23,330,0
+CA.US,D,20250819,000000,24.24,24.24,24.215,24.215,4644,0
+CA.US,D,20250820,000000,24.26,24.26,24.23,24.23,765,0
+CA.US,D,20250821,000000,24.23,24.23,24.195,24.195,1590,0
+CA.US,D,20250822,000000,24.26,24.26,24.24,24.25,2646,0
+CA.US,D,20250825,000000,24.21,24.235,24.21,24.235,116,0
+CA.US,D,20250826,000000,24.22,24.3,24.22,24.27,2444,0
+CA.US,D,20250828,000000,24.3,24.32,24.284,24.284,1030,0
+CA.US,D,20250829,000000,24.23,24.3155,24.23,24.285,1224,0
+CA.US,D,20250902,000000,24.23,24.23,24.2,24.2,244,0
+CA.US,D,20250903,000000,24.23,24.2582,24.23,24.2582,1083,0
+CA.US,D,20250904,000000,24.27,24.3,24.27,24.3,318,0
+CA.US,D,20250905,000000,24.38,24.48,24.37,24.435,22376,0
+CA.US,D,20250908,000000,24.57,24.57,24.555,24.555,104,0
+CA.US,D,20250909,000000,24.69,24.69,24.61,24.61,801,0
+CA.US,D,20250910,000000,24.71,24.715,24.71,24.715,127,0
+CA.US,D,20250911,000000,24.81,24.81,24.785,24.785,116,0
+CA.US,D,20250912,000000,24.85,24.85,24.805,24.805,272,0
+CA.US,D,20250915,000000,24.9,24.9,24.85,24.85,309,0
+CA.US,D,20250916,000000,24.93,24.93,24.89,24.89,104,0
+CA.US,D,20250917,000000,24.97,25.01,24.91,24.91,8235,0
+CA.US,D,20250918,000000,24.93,24.97,24.9,24.9,2096,0
+CA.US,D,20250919,000000,24.94,24.94,24.905,24.905,862,0
+CA.US,D,20250922,000000,24.95,24.95,24.89,24.89,1601,0
+CA.US,D,20250923,000000,24.95,24.95,24.9369,24.9369,1047,0
+CA.US,D,20250924,000000,24.93,24.93,24.86,24.86,1024,0
+CA.US,D,20250929,000000,24.9097,24.91,24.85,24.8771,5242,0
+CA.US,D,20250930,000000,24.89,24.91,24.89,24.91,559,0
+CA.US,D,20251001,000000,24.85,24.85,24.842,24.845,1295,0
+CA.US,D,20251002,000000,24.869,24.9,24.84,24.86,29521,0
+CA.US,D,20251003,000000,24.8285,24.8297,24.8285,24.8297,2610,0
+CA.US,D,20251006,000000,24.83,24.83,24.81,24.815,4426,0
+CA.US,D,20251008,000000,24.919,24.92,24.87,24.87,1689,0
+CA.US,D,20251009,000000,24.92,24.92,24.87,24.87,1420,0
+CA.US,D,20251010,000000,24.98,24.9895,24.91,24.94,2543,0
+CA.US,D,20251015,000000,25.0092,25.02,25.0092,25.02,627,0
+CA.US,D,20251017,000000,25.03,25.04,25,25.02,6202,0
+CA.US,D,20251020,000000,25.05,25.1,25.05,25.1,5020,0
+CA.US,D,20251021,000000,25.105,25.17,25.105,25.115,18869,0
+CA.US,D,20251022,000000,25.13,25.18,25.125,25.125,2007,0
+CA.US,D,20251024,000000,25.17,25.19,25.13,25.135,9107,0
+CA.US,D,20251027,000000,25.07,25.115,25.061,25.11,507,0
+CA.US,D,20251028,000000,25.06,25.115,25.06,25.115,189,0
+CA.US,D,20251030,000000,25.08,25.1,25.03,25.095,6544,0
+CA.US,D,20251031,000000,25.0969,25.0969,25.09,25.09,456,0
+CA.US,D,20251103,000000,25.05,25.05,25.01,25.01,485,0
+CA.US,D,20251104,000000,25.05,25.07,25.05,25.07,1079,0
+CA.US,D,20251105,000000,25.08,25.08,25,25,940,0
+CA.US,D,20251106,000000,25.0596,25.0596,25.01,25.01,184,0
+CA.US,D,20251107,000000,24.9701,25.015,24.9701,25.015,171,0
+CA.US,D,20251110,000000,25.025,25.05,25.025,25.05,1371,0
+CA.US,D,20251111,000000,25.02,25.075,25.02,25.075,573,0
+CA.US,D,20251112,000000,25.07,25.07,25.02,25.07,5303,0
+CA.US,D,20251113,000000,25.07,25.0899,25.055,25.055,2158,0
+CA.US,D,20251114,000000,25.055,25.055,25.04,25.04,806,0
+CA.US,D,20251117,000000,25.0542,25.055,25.0542,25.055,210,0
+CA.US,D,20251120,000000,25.09,25.1,25.075,25.075,10422,0
+CA.US,D,20251121,000000,25.0968,25.1295,25.095,25.095,11670,0
+CA.US,D,20251124,000000,25,25.0605,25,25.055,4088,0
+CA.US,D,20251125,000000,25.08,25.08,25.075,25.075,6099,0
+CA.US,D,20251201,000000,25.02,25.03,24.95,24.99,7345,0
+CA.US,D,20251202,000000,24.91,24.96,24.91,24.96,4633,0
+CA.US,D,20251203,000000,25.02,25.02,24.97,24.97,344,0
+CA.US,D,20251205,000000,24.9,24.955,24.9,24.955,11060,0
+CA.US,D,20251208,000000,24.917,24.965,24.917,24.965,4875,0
+CA.US,D,20251209,000000,24.901,25.009,24.9,24.955,8781,0
+CA.US,D,20251210,000000,24.99,24.99,24.96,24.965,2278,0
+CA.US,D,20251211,000000,24.977,24.977,24.95,24.95,229,0
+CA.US,D,20251212,000000,24.935,24.94,24.935,24.94,1056,0
+CA.US,D,20251215,000000,25,25,24.94,24.94,3464,0
+CA.US,D,20251219,000000,25.03,25.03,24.98,24.9898,4820,0
+CA.US,D,20251222,000000,24.97,24.97,24.87,24.915,4500,0
+CA.US,D,20251223,000000,24.85,24.93,24.85,24.93,360,0
+CA.US,D,20251226,000000,25,25,24.92,24.9854,4657,0
+CA.US,D,20251229,000000,24.99,25.01,24.91,24.96,1983,0
+CA.US,D,20251230,000000,24.92,25,24.92,24.9599,3825,0
+CA.US,D,20251231,000000,24.93,24.965,24.93,24.965,13282,0
+CA.US,D,20260102,000000,24.97,25,24.97,24.975,1889,0
+CA.US,D,20260105,000000,24.97,25.08,24.97,25.03,937,0
+CA.US,D,20260106,000000,25.06,25.07,25.03,25.03,460,0
+CA.US,D,20260107,000000,25.068,25.11,25.03,25.075,3062,0
+CA.US,D,20260108,000000,25.14,25.14,25.09,25.09,646,0
+CA.US,D,20260109,000000,25.15,25.15,25.105,25.105,448,0
+CA.US,D,20260112,000000,25.07,25.14,25.05,25.1,9223,0
+CA.US,D,20260113,000000,25.15,25.15,25.071,25.11,41256,0
+CA.US,D,20260114,000000,25.16,25.16,25.115,25.115,387,0
+CA.US,D,20260115,000000,25.18,25.18,25.15,25.15,548,0
+CA.US,D,20260120,000000,25.14,25.14,25.01,25.05,4600,0
+CA.US,D,20260121,000000,25.03,25.0301,25,25.02,4025,0
+CA.US,D,20260122,000000,25,25.0255,24.99,25.02,10665,0
+CA.US,D,20260126,000000,25.04,25.0499,25.03,25.04,909,0
+CA.US,D,20260127,000000,25.05,25.05,25.03,25.045,3921,0
+CA.US,D,20260128,000000,25.0495,25.095,25.03,25.075,5619,0
+CA.US,D,20260129,000000,25.05,25.09,25.05,25.09,4558,0
+CA.US,D,20260130,000000,25.125,25.125,25.09,25.125,3972,0
+CA.US,D,20260202,000000,25.11,25.11,25.02,25.06,2210,0
+CA.US,D,20260203,000000,25.03,25.075,25.021,25.075,359,0
+CA.US,D,20260204,000000,25.105,25.14,25.105,25.105,720,0
+CA.US,D,20260205,000000,25.1899,25.19,25.125,25.125,668,0
+CA.US,D,20260206,000000,25.17,25.23,25.1,25.12,33072,0
+CA.US,D,20260209,000000,25.13,25.17,25.13,25.17,1751,0
+CA.US,D,20260210,000000,25.25,25.25,25.21,25.21,220,0
+CA.US,D,20260211,000000,25.17,25.19,25.155,25.155,852,0
+CA.US,D,20260212,000000,25.17,25.195,25.17,25.185,710,0
+CA.US,D,20260213,000000,25.29,25.29,25.23,25.23,315,0
+CA.US,D,20260217,000000,25.19,25.255,25.19,25.255,481,0
+CA.US,D,20260218,000000,25.29,25.31,25.2,25.29,11552,0

daily/us/nasdaq etfs/canc.us.txt

@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANC.US,D,20230817,000000,24.77,24.77,24.4741,24.4741,4327,0
+CANC.US,D,20230818,000000,24.42,24.5561,24.42,24.5561,4327,0
+CANC.US,D,20230821,000000,24.57,24.8634,24.57,24.8634,8205,0
+CANC.US,D,20230822,000000,24.97,24.97,24.76,24.7935,10215,0
+CANC.US,D,20230823,000000,25.2,25.2,25.0872,25.0872,8209,0
+CANC.US,D,20230824,000000,25.11,25.11,24.7,24.7615,5600,0
+CANC.US,D,20230825,000000,24.98,24.98,24.9341,24.9341,4005,0
+CANC.US,D,20230828,000000,25.15,25.15,24.9519,24.9519,8002,0
+CANC.US,D,20230829,000000,25.13,25.18,25.09,25.1238,14101,0
+CANC.US,D,20230830,000000,25.15,25.15,25.1405,25.1405,8006,0
+CANC.US,D,20230831,000000,25.21,25.21,25.0766,25.0766,4048,0
+CANC.US,D,20230901,000000,25.39,25.39,25.3194,25.3194,4003,0
+CANC.US,D,20230905,000000,25.29,25.29,24.8743,24.8743,10008,0
+CANC.US,D,20230906,000000,24.89,24.89,24.6759,24.6759,8001,0
+CANC.US,D,20230907,000000,24.72,24.72,24.5397,24.5397,4001,0
+CANC.US,D,20230908,000000,24.65,24.65,24.515,24.515,4003,0
+CANC.US,D,20230911,000000,24.66,24.66,24.612,24.612,8001,0
+CANC.US,D,20230912,000000,24.71,24.71,24.5009,24.5009,10004,0
+CANC.US,D,20230913,000000,24.53,24.53,24.2388,24.2388,8000,0
+CANC.US,D,20230914,000000,24.41,24.43,24.3523,24.3523,4400,0
+CANC.US,D,20230915,000000,24.43,24.43,24.1713,24.1713,4015,0
+CANC.US,D,20230918,000000,24.15,24.15,23.8073,23.8073,8101,0
+CANC.US,D,20230919,000000,23.84,23.86,23.825,23.825,8000,0
+CANC.US,D,20230920,000000,23.93,23.93,23.4414,23.4414,8000,0
+CANC.US,D,20230921,000000,23.18,23.1852,23.18,23.1852,4001,0
+CANC.US,D,20230922,000000,23.3,23.3,23.1249,23.1249,4001,0
+CANC.US,D,20230925,000000,23.04,23.1299,23.04,23.1299,6009,0
+CANC.US,D,20230926,000000,22.96,22.96,22.96,22.96,1,0
+CANC.US,D,20230927,000000,23.31,23.31,23.1382,23.1382,11409,0
+CANC.US,D,20230928,000000,23.3063,23.3063,23.3063,23.3063,32,0
+CANC.US,D,20230929,000000,23.4,23.4,23.1698,23.1698,407,0
+CANC.US,D,20231002,000000,22.7161,22.7161,22.7161,22.7161,66,0
+CANC.US,D,20231003,000000,22.6077,22.6077,22.6077,22.6077,1,0
+CANC.US,D,20231004,000000,22.45,22.5115,22.45,22.5115,436,0
+CANC.US,D,20231005,000000,23.115,23.115,23.115,23.115,2,0
+CANC.US,D,20231006,000000,23.16,23.16,23.16,23.16,46,0
+CANC.US,D,20231009,000000,22.9574,22.9574,22.9574,22.9574,44,0
+CANC.US,D,20231010,000000,23.2004,23.2004,23.2004,23.2004,44,0
+CANC.US,D,20231011,000000,23.1047,23.1047,23.1047,23.1047,2,0
+CANC.US,D,20231012,000000,22.97,22.97,22.5896,22.5896,438,0
+CANC.US,D,20231013,000000,22.7561,22.7561,22.7561,22.7561,1,0
+CANC.US,D,20231016,000000,23.044,23.044,23.044,23.044,1,0
+CANC.US,D,20231017,000000,23.15,23.15,23.1269,23.1269,127,0
+CANC.US,D,20231018,000000,22.5747,22.5747,22.5747,22.5747,1,0
+CANC.US,D,20231019,000000,22.0614,22.0614,22.0477,22.0477,316,0
+CANC.US,D,20231020,000000,22.18,22.18,22.18,22.18,1,0
+CANC.US,D,20231023,000000,21.8346,21.8346,21.8346,21.8346,1,0
+CANC.US,D,20231024,000000,22.1153,22.1153,22.1153,22.1153,1,0
+CANC.US,D,20231025,000000,22.02,22.02,21.6037,21.605,870,0
+CANC.US,D,20231026,000000,21.7588,21.7588,21.6241,21.6241,118,0
+CANC.US,D,20231027,000000,21.2571,21.2571,21.2571,21.2571,1,0
+CANC.US,D,20231030,000000,21.47,21.47,21.47,21.47,350,0
+CANC.US,D,20231031,000000,21.81,22.0092,21.81,22.0092,1101,0
+CANC.US,D,20231101,000000,22.09,22.27,22.09,22.2075,22737,0
+CANC.US,D,20231102,000000,22.56,22.63,22.5,22.5,22526,0
+CANC.US,D,20231103,000000,23.22,23.33,23.17,23.225,22502,0
+CANC.US,D,20231106,000000,23.31,23.31,23.0042,23.0042,21001,0
+CANC.US,D,20231107,000000,22.99,23.26,22.99,23.2265,22002,0
+CANC.US,D,20231108,000000,23.19,23.19,22.81,22.8122,21300,0
+CANC.US,D,20231109,000000,22.75,22.75,22.1538,22.1538,33870,0
+CANC.US,D,20231110,000000,21.7,22.0694,21.7,22.0694,108,0
+CANC.US,D,20231113,000000,22,22.123,21.96,22.123,34500,0
+CANC.US,D,20231114,000000,22.54,22.8456,22.54,22.8456,102,0
+CANC.US,D,20231115,000000,23.07,23.07,22.8491,22.8491,239027,0
+CANC.US,D,20231116,000000,22.57,22.5711,22.57,22.5711,100,0
+CANC.US,D,20231117,000000,23.0278,23.0278,23.0278,23.0278,2,0
+CANC.US,D,20231120,000000,23.15,23.15,23.105,23.1244,1350,0
+CANC.US,D,20231121,000000,22.91,22.91,22.8526,22.8526,465,0
+CANC.US,D,20231122,000000,22.91,23.0666,22.9,23.0666,500,0
+CANC.US,D,20231124,000000,23.27,23.33,23.27,23.33,262,0
+CANC.US,D,20231127,000000,23.105,23.1494,23.02,23.1494,1821,0
+CANC.US,D,20231128,000000,22.92,23,22.92,22.98,1902,0
+CANC.US,D,20231129,000000,23.37,23.4999,23.12,23.2,2903,0
+CANC.US,D,20231130,000000,23.73,24.03,23.73,24.03,803,0
+CANC.US,D,20231201,000000,24.4599,24.4858,24.4599,24.4858,354,0
+CANC.US,D,20231204,000000,24.14,24.62,24.12,24.62,403,0
+CANC.US,D,20231205,000000,24.48,24.48,24.35,24.35,527,0
+CANC.US,D,20231206,000000,24.61,24.61,24.61,24.61,44,0
+CANC.US,D,20231207,000000,24.73,24.79,24.72,24.79,478,0
+CANC.US,D,20231208,000000,24.57,24.57,24.57,24.57,52,0
+CANC.US,D,20231211,000000,24.46,24.6,24.46,24.6,412,0
+CANC.US,D,20231212,000000,24.7806,24.7806,24.7806,24.7806,4,0
+CANC.US,D,20231213,000000,24.7655,25.3716,24.7655,25.3716,405,0
+CANC.US,D,20231214,000000,25.8074,25.8074,25.725,25.7785,1032,0
+CANC.US,D,20231215,000000,25.44,25.44,25.44,25.44,50,0
+CANC.US,D,20231218,000000,25.29,25.34,25.2899,25.34,1094,0
+CANC.US,D,20231219,000000,25.804,25.82,25.804,25.82,217,0
+CANC.US,D,20231220,000000,24.94,24.94,24.94,24.94,60,0
+CANC.US,D,20231221,000000,25.22,25.38,25.22,25.38,184,0
+CANC.US,D,20231222,000000,25.93,25.96,25.93,25.96,102,0
+CANC.US,D,20231226,000000,26.38,26.38,26.37,26.37,104,0
+CANC.US,D,20231227,000000,26.33,26.61,26.33,26.61,909,0
+CANC.US,D,20231228,000000,26.71,26.72,26.6195,26.6195,2063,0
+CANC.US,D,20231229,000000,26.3972,26.3972,26.3972,26.3972,250,0
+CANC.US,D,20240102,000000,26.6097,26.6097,26.6097,26.6097,9,0
+CANC.US,D,20240103,000000,26.1988,26.46,26.1988,26.295,900,0
+CANC.US,D,20240104,000000,26.4704,26.4704,26.419,26.419,200,0
+CANC.US,D,20240105,000000,26.2,26.2072,26.2,26.2072,254,0
+CANC.US,D,20240108,000000,26.01,26.79,26.01,26.79,322,0
+CANC.US,D,20240109,000000,26.7041,26.7041,26.7041,26.7041,93,0
+CANC.US,D,20240110,000000,26.59,26.6589,26.59,26.6446,579,0
+CANC.US,D,20240111,000000,26.4198,26.53,26.2999,26.4941,1230,0
+CANC.US,D,20240112,000000,26.56,26.56,26.51,26.51,370,0
+CANC.US,D,20240116,000000,26.299,26.3,26.2667,26.2984,487,0
+CANC.US,D,20240117,000000,25.87,25.9388,25.869,25.9388,510,0
+CANC.US,D,20240118,000000,25.7047,25.7047,25.7047,25.7047,22,0
+CANC.US,D,20240119,000000,25.4546,25.8241,25.4546,25.8241,513,0
+CANC.US,D,20240122,000000,25.87,25.97,25.87,25.97,104,0
+CANC.US,D,20240123,000000,26,26,26,26,178,0
+CANC.US,D,20240124,000000,25.9,25.91,25.9,25.91,195,0
+CANC.US,D,20240125,000000,26.16,26.16,26.16,26.16,54,0
+CANC.US,D,20240126,000000,26.2352,26.2352,26.22,26.22,508,0
+CANC.US,D,20240129,000000,26.82,26.82,26.82,26.82,24,0
+CANC.US,D,20240130,000000,26.39,26.39,26.39,26.39,116,0
+CANC.US,D,20240131,000000,26.3,26.3,26.15,26.15,203,0
+CANC.US,D,20240201,000000,26.42,26.72,26.42,26.72,552,0
+CANC.US,D,20240202,000000,26.49,26.49,26.207,26.44,2378,0
+CANC.US,D,20240205,000000,26.54,26.54,26.54,26.54,15,0
+CANC.US,D,20240206,000000,27.1,27.1,27.1,27.1,22,0
+CANC.US,D,20240207,000000,26.9,26.9,26.78,26.78,641,0
+CANC.US,D,20240208,000000,26.9,26.94,26.9,26.94,102,0
+CANC.US,D,20240209,000000,27.1299,27.16,27.1299,27.15,488,0
+CANC.US,D,20240212,000000,27.18,27.34,27.1,27.34,956,0
+CANC.US,D,20240213,000000,26.98,26.98,26.36,26.47,3231,0
+CANC.US,D,20240214,000000,27.12,27.12,27.12,27.12,177,0
+CANC.US,D,20240215,000000,27.6766,27.6766,27.6766,27.6766,51,0
+CANC.US,D,20240216,000000,28.08,28.08,27.872,27.88,3426,0
+CANC.US,D,20240220,000000,27.7859,27.7859,27.67,27.77,543,0
+CANC.US,D,20240221,000000,27.68,27.68,27.68,27.68,147,0
+CANC.US,D,20240222,000000,28.04,28.04,27.9322,27.9322,257,0
+CANC.US,D,20240223,000000,28.03,28.03,27.91,27.9874,2486,0
+CANC.US,D,20240226,000000,28.45,28.5156,28.41,28.5156,424,0
+CANC.US,D,20240227,000000,29.0735,29.16,29.0735,29.16,217,0
+CANC.US,D,20240228,000000,28.815,28.83,28.72,28.72,543,0
+CANC.US,D,20240229,000000,28.41,28.41,28.21,28.21,455,0
+CANC.US,D,20240301,000000,28.69,28.69,28.69,28.69,171,0
+CANC.US,D,20240304,000000,28.28,28.28,28.28,28.28,127,0
+CANC.US,D,20240305,000000,28.05,28.05,28.05,28.05,222,0
+CANC.US,D,20240306,000000,28.1,28.1,28.1,28.1,84,0
+CANC.US,D,20240307,000000,28.17,28.2086,28.16,28.16,677,0
+CANC.US,D,20240308,000000,28.16,28.16,28.16,28.16,9,0
+CANC.US,D,20240311,000000,28.05,28.05,28.05,28.05,90,0
+CANC.US,D,20240312,000000,27.88,27.88,27.88,27.88,29,0
+CANC.US,D,20240313,000000,27.8001,27.8001,27.78,27.78,265,0
+CANC.US,D,20240314,000000,27.15,27.15,27.15,27.15,35,0
+CANC.US,D,20240315,000000,27.15,27.24,27.11,27.14,359,0
+CANC.US,D,20240318,000000,27.35,27.35,26.85,26.85,2412,0
+CANC.US,D,20240319,000000,27.49,27.49,27.47,27.4847,641,0
+CANC.US,D,20240320,000000,27.59,27.6941,27.4954,27.6941,2277,0
+CANC.US,D,20240321,000000,27.7727,27.84,27.75,27.75,388,0
+CANC.US,D,20240322,000000,27.5015,27.5015,27.47,27.4753,1042,0
+CANC.US,D,20240325,000000,27.53,27.53,27.28,27.28,2126,0
+CANC.US,D,20240326,000000,27.45,27.45,27.3499,27.3499,651,0
+CANC.US,D,20240327,000000,27.82,27.91,27.82,27.8912,232,0
+CANC.US,D,20240328,000000,27.98,28.1241,27.98,28.118,1550,0
+CANC.US,D,20240401,000000,28,28,27.63,27.94,3292,0
+CANC.US,D,20240402,000000,27.55,27.55,27.41,27.41,179,0
+CANC.US,D,20240403,000000,27.37,27.39,27.33,27.33,555,0
+CANC.US,D,20240404,000000,27.09,27.09,26.97,26.97,312,0
+CANC.US,D,20240405,000000,27.03,27.03,27.03,27.03,174,0
+CANC.US,D,20240408,000000,26.94,26.99,26.94,26.99,410,0
+CANC.US,D,20240409,000000,27.2377,27.32,27.2377,27.32,2013,0
+CANC.US,D,20240410,000000,26.87,26.87,26.82,26.82,202,0
+CANC.US,D,20240411,000000,26.71,26.9401,26.71,26.93,378,0
+CANC.US,D,20240412,000000,26.33,26.33,26.25,26.25,484,0
+CANC.US,D,20240415,000000,25.91,25.91,25.91,25.91,199,0
+CANC.US,D,20240416,000000,25.65,25.67,25.65,25.67,678,0
+CANC.US,D,20240417,000000,25.73,25.73,25.56,25.56,566,0
+CANC.US,D,20240418,000000,25.63,25.63,25.44,25.44,242,0
+CANC.US,D,20240419,000000,25.26,25.26,25.26,25.26,120,0
+CANC.US,D,20240422,000000,25.69,25.69,25.69,25.69,20,0
+CANC.US,D,20240423,000000,26.01,26.01,26.01,26.01,11,0
+CANC.US,D,20240424,000000,25.93,26.002,25.87,25.87,229,0
+CANC.US,D,20240425,000000,25.47,25.47,25.47,25.47,49,0
+CANC.US,D,20240426,000000,25.84,25.94,25.84,25.94,207,0
+CANC.US,D,20240429,000000,26.31,26.62,26.31,26.62,331,0
+CANC.US,D,20240430,000000,26.67,26.67,26.57,26.57,457,0
+CANC.US,D,20240501,000000,27,27.28,26.88,26.88,430,0
+CANC.US,D,20240502,000000,27.2,27.38,27.2,27.38,124,0
+CANC.US,D,20240503,000000,27.57,27.57,27.57,27.57,6,0
+CANC.US,D,20240506,000000,27.47,27.48,27.47,27.48,278,0
+CANC.US,D,20240507,000000,27.3599,27.45,27.3344,27.41,5109,0
+CANC.US,D,20240508,000000,27.16,27.16,27.02,27.02,2125,0
+CANC.US,D,20240509,000000,27.18,27.22,27.14,27.1498,878,0
+CANC.US,D,20240510,000000,26.8585,26.9283,26.8585,26.9283,3621,0
+CANC.US,D,20240513,000000,27.41,27.41,27.2269,27.2269,235,0
+CANC.US,D,20240514,000000,27.435,27.435,27.2299,27.2987,2137,0
+CANC.US,D,20240515,000000,27.7299,27.74,27.6848,27.7325,1491,0
+CANC.US,D,20240516,000000,27.69,27.7499,27.625,27.625,2464,0
+CANC.US,D,20240517,000000,27.4436,27.5352,27.4422,27.4422,2566,0
+CANC.US,D,20240520,000000,27.5539,27.5539,27.4801,27.4801,2184,0
+CANC.US,D,20240521,000000,27.48,27.59,27.32,27.4408,10791,0
+CANC.US,D,20240522,000000,27.46,27.81,27.32,27.45,10284,0
+CANC.US,D,20240523,000000,27.65,28,26.8,26.986,18386,0
+CANC.US,D,20240524,000000,27.01,27.5,26.97,27.0674,43296,0
+CANC.US,D,20240528,000000,27,27,26.6,26.76,27196,0
+CANC.US,D,20240529,000000,26.73,26.73,26.31,26.46,46723,0
+CANC.US,D,20240530,000000,27.37,27.37,26.64,26.7278,15829,0
+CANC.US,D,20240531,000000,26.93,26.98,26.63,26.7504,13581,0
+CANC.US,D,20240603,000000,26.87,27.18,26.82,27.0314,19343,0
+CANC.US,D,20240604,000000,27.04,27.35,26.9,26.95,10902,0
+CANC.US,D,20240605,000000,27.24,27.66,27.24,27.6095,13917,0
+CANC.US,D,20240606,000000,27.72,27.945,27.46,27.6665,34097,0
+CANC.US,D,20240607,000000,28.3,28.3,27.31,27.4414,99845,0
+CANC.US,D,20240610,000000,27.3,27.92,27.03,27.41,17916,0
+CANC.US,D,20240611,000000,27.38,27.7,27.15,27.45,10321,0
+CANC.US,D,20240612,000000,27.95,28.5699,27.78,27.9654,13790,0
+CANC.US,D,20240613,000000,27.88,27.9399,27.68,27.8608,5134,0
+CANC.US,D,20240614,000000,27.71,28.13,27.4256,27.46,10016,0
+CANC.US,D,20240617,000000,27.39,27.62,27.18,27.21,116911,0
+CANC.US,D,20240618,000000,27.21,28.03,26.97,27.07,167232,0
+CANC.US,D,20240620,000000,27.05,28.98,26.8142,27.13,89560,0
+CANC.US,D,20240621,000000,27.24,27.36,27.1372,27.3004,67659,0
+CANC.US,D,20240624,000000,27.65,28.1,27.54,27.66,65962,0
+CANC.US,D,20240625,000000,27.75,27.81,27.41,27.48,24286,0
+CANC.US,D,20240626,000000,27.45,27.45,27.0799,27.1,4663,0
+CANC.US,D,20240627,000000,27.09,27.285,26.98,27.18,6763,0
+CANC.US,D,20240628,000000,27.24,27.24,26.87,26.98,23183,0
+CANC.US,D,20240701,000000,26.93,27.2331,26.9057,27.05,6269,0
+CANC.US,D,20240702,000000,26.98,27.09,26.6999,26.74,9766,0
+CANC.US,D,20240703,000000,26.77,26.92,26.69,26.75,3860,0
+CANC.US,D,20240705,000000,26.8,27.14,26.66,27.01,23072,0
+CANC.US,D,20240708,000000,27.4295,27.451,27.1929,27.27,6636,0
+CANC.US,D,20240709,000000,27.36,27.53,27.284,27.53,3994,0
+CANC.US,D,20240710,000000,27.6,27.9,27.6,27.89,10728,0
+CANC.US,D,20240711,000000,28.01,28.8,28.01,28.67,5777,0
+CANC.US,D,20240712,000000,28.91,29.71,28.91,29.31,46144,0
+CANC.US,D,20240715,000000,29.37,29.48,29.26,29.36,3401,0
+CANC.US,D,20240716,000000,29.44,29.9852,29.44,29.96,5841,0
+CANC.US,D,20240717,000000,29.77,29.77,29.46,29.52,6082,0
+CANC.US,D,20240718,000000,29.52,29.6005,28.8789,28.98,4805,0
+CANC.US,D,20240719,000000,29.06,29.06,28.57,28.95,5310,0
+CANC.US,D,20240722,000000,28.92,29.25,28.9199,29.25,5521,0
+CANC.US,D,20240723,000000,29.39,29.59,29.39,29.52,3872,0
+CANC.US,D,20240724,000000,29.42,29.59,29.2562,29.27,6377,0
+CANC.US,D,20240725,000000,29.4,29.92,29.4,29.61,6022,0
+CANC.US,D,20240726,000000,29.89,29.995,29.715,29.7832,6555,0
+CANC.US,D,20240729,000000,29.9699,29.9699,29.55,29.6542,3085,0
+CANC.US,D,20240730,000000,29.66,29.66,29.1699,29.3313,4031,0
+CANC.US,D,20240731,000000,29.2086,29.685,29.2086,29.37,4172,0
+CANC.US,D,20240801,000000,29.28,29.28,28.9357,28.94,7365,0
+CANC.US,D,20240802,000000,28.57,28.61,28.0396,28.29,16884,0
+CANC.US,D,20240805,000000,27.3,27.75,27.2382,27.42,4199,0
+CANC.US,D,20240806,000000,27.52,28.12,27.43,27.44,6247,0
+CANC.US,D,20240807,000000,27.74,27.74,27.205,27.29,4276,0
+CANC.US,D,20240808,000000,27.38,27.8871,27.35,27.8871,4632,0
+CANC.US,D,20240809,000000,27.91,27.995,27.8884,27.9872,1747,0
+CANC.US,D,20240812,000000,28.07,28.07,27.93,28.02,5302,0
+CANC.US,D,20240813,000000,28.18,28.3,28.13,28.29,5722,0
+CANC.US,D,20240814,000000,28.3,28.3,27.95,28.05,5172,0
+CANC.US,D,20240815,000000,28.36,28.69,28.36,28.69,2564,0
+CANC.US,D,20240816,000000,28.75,28.75,28.59,28.7,1691,0
+CANC.US,D,20240819,000000,28.84,29.38,28.84,29.38,2215,0
+CANC.US,D,20240820,000000,29.42,29.42,28.97,29.32,10995,0
+CANC.US,D,20240821,000000,29.47,29.66,29.34,29.66,1692,0
+CANC.US,D,20240822,000000,29.77,29.77,29.285,29.34,1855,0
+CANC.US,D,20240823,000000,29.57,29.8899,29.57,29.87,4038,0
+CANC.US,D,20240826,000000,29.84,29.905,29.805,29.83,5484,0
+CANC.US,D,20240827,000000,29.75,29.83,29.68,29.83,3384,0
+CANC.US,D,20240828,000000,29.83,29.8821,29.52,29.71,6224,0
+CANC.US,D,20240829,000000,30.0484,30.1083,29.33,29.73,4591,0
+CANC.US,D,20240830,000000,29.86,29.87,29.53,29.87,6596,0
+CANC.US,D,20240903,000000,29.12,29.13,28.86,28.86,1186,0
+CANC.US,D,20240904,000000,28.86,29.36,28.86,29.23,2413,0
+CANC.US,D,20240905,000000,29.11,29.11,28.62,28.62,8767,0
+CANC.US,D,20240906,000000,29.08,29.7,28.32,28.47,4654,0
+CANC.US,D,20240909,000000,28.94,29.12,28.785,28.87,1859,0
+CANC.US,D,20240910,000000,28.86,29,28.63,28.99,2757,0
+CANC.US,D,20240911,000000,28.95,28.9916,28.7399,28.9916,3168,0
+CANC.US,D,20240912,000000,28.91,29.02,28.7952,28.81,4431,0
+CANC.US,D,20240913,000000,29.025,29.2493,29.025,29.24,2533,0
+CANC.US,D,20240916,000000,29.25,29.4799,29.25,29.43,2478,0
+CANC.US,D,20240917,000000,29.55,29.55,29.15,29.2034,6400,0
+CANC.US,D,20240918,000000,29.26,29.6491,29.18,29.25,3410,0
+CANC.US,D,20240919,000000,29.76,29.81,29.62,29.66,4133,0
+CANC.US,D,20240920,000000,29.66,29.66,29.21,29.2295,1844,0
+CANC.US,D,20240923,000000,28.99,28.99,28.47,28.47,2432,0
+CANC.US,D,20240924,000000,28.63,28.63,28.28,28.42,3835,0
+CANC.US,D,20240925,000000,28.58,28.58,28.0266,28.07,4980,0
+CANC.US,D,20240926,000000,28.48,28.48,28.07,28.25,2652,0
+CANC.US,D,20240927,000000,28.4,28.54,28.321,28.321,3667,0
+CANC.US,D,20240930,000000,28.39,28.4232,28.09,28.41,2261,0
+CANC.US,D,20241001,000000,28.42,28.42,27.8242,28.18,1742,0
+CANC.US,D,20241002,000000,28.14,28.15,27.9668,28.15,2800,0
+CANC.US,D,20241003,000000,28.05,28.05,27.785,27.805,2623,0
+CANC.US,D,20241004,000000,28.05,28.1,28,28.1,4669,0
+CANC.US,D,20241007,000000,28.06,28.06,27.75,27.75,1153,0
+CANC.US,D,20241008,000000,27.92,27.97,27.88,27.88,1470,0
+CANC.US,D,20241009,000000,27.91,27.97,27.84,27.9425,2462,0
+CANC.US,D,20241010,000000,27.74,27.91,27.74,27.88,1660,0
+CANC.US,D,20241011,000000,27.95,28.48,27.95,28.48,3074,0
+CANC.US,D,20241014,000000,28.43,28.43,28.43,28.43,216,0
+CANC.US,D,20241015,000000,28.53,28.62,28.49,28.57,4509,0
+CANC.US,D,20241016,000000,28.45,28.67,28.42,28.57,3160,0
+CANC.US,D,20241017,000000,28.89,28.89,28.41,28.48,1196,0
+CANC.US,D,20241018,000000,28.58,28.67,28.58,28.67,1736,0
+CANC.US,D,20241021,000000,28.6,28.6,28.175,28.1757,1184,0
+CANC.US,D,20241022,000000,28.18,28.25,28.07,28.25,1073,0
+CANC.US,D,20241023,000000,28.11,28.11,27.67,27.74,1994,0
+CANC.US,D,20241024,000000,27.71,27.71,27.55,27.55,1996,0
+CANC.US,D,20241025,000000,27.8,27.87,27.54,27.54,2046,0
+CANC.US,D,20241028,000000,28.29,28.29,27.74,27.8819,2242,0
+CANC.US,D,20241029,000000,27.91,27.9498,27.83,27.93,3603,0
+CANC.US,D,20241030,000000,27.9,28.1,27.8644,27.8918,3746,0
+CANC.US,D,20241031,000000,27.88,27.88,27.5,27.6212,1497,0
+CANC.US,D,20241101,000000,27.65,27.9268,27.65,27.9268,1990,0
+CANC.US,D,20241104,000000,28.22,28.23,28.03,28.1,1811,0
+CANC.US,D,20241105,000000,28.1,28.2,27.7,28.1602,1723,0
+CANC.US,D,20241106,000000,28.37,28.6773,27.96,28.14,2638,0
+CANC.US,D,20241107,000000,28.56,28.5987,28.4,28.57,2669,0
+CANC.US,D,20241108,000000,28.62,28.85,28.62,28.81,3668,0
+CANC.US,D,20241111,000000,28.79,29.05,28.79,28.81,1820,0
+CANC.US,D,20241112,000000,28.59,28.59,28.15,28.1916,1876,0
+CANC.US,D,20241113,000000,28.23,28.23,27.86,27.86,3292,0
+CANC.US,D,20241114,000000,27.92,27.92,27.2989,27.2989,1794,0
+CANC.US,D,20241115,000000,26.4331,26.4331,26.195,26.195,1342,0
+CANC.US,D,20241118,000000,26.25,26.25,25.8394,25.89,1352,0
+CANC.US,D,20241119,000000,25.94,26.1899,25.92,26.18,10253,0
+CANC.US,D,20241120,000000,26.17,26.32,26.14,26.3,2204,0
+CANC.US,D,20241121,000000,26.43,26.65,26.3608,26.5218,2638,0
+CANC.US,D,20241122,000000,26.67,26.99,26.64,26.8984,3788,0
+CANC.US,D,20241125,000000,27,27.6,27,27.25,7121,0
+CANC.US,D,20241126,000000,27.069,27.33,27.069,27.325,3005,0
+CANC.US,D,20241127,000000,27.59,27.71,27.54,27.6856,2455,0
+CANC.US,D,20241129,000000,27.83,27.83,27.8223,27.8223,171,0
+CANC.US,D,20241202,000000,27.87,27.87,27.57,27.7885,2369,0
+CANC.US,D,20241203,000000,27.95,27.95,27.4088,27.4088,3403,0
+CANC.US,D,20241204,000000,27.51,27.6799,27.46,27.5509,2357,0
+CANC.US,D,20241205,000000,27.4,27.4,27.2595,27.28,1737,0
+CANC.US,D,20241206,000000,27.52,27.71,27.52,27.67,3681,0
+CANC.US,D,20241209,000000,27.71,27.71,27.3049,27.3049,4295,0
+CANC.US,D,20241210,000000,27.41,27.41,27.0323,27.0323,4766,0
+CANC.US,D,20241211,000000,26.57,26.57,26.1877,26.1877,3901,0
+CANC.US,D,20241212,000000,26.11,26.11,25.54,25.55,17746,0
+CANC.US,D,20241213,000000,25.1607,25.26,25.0429,25.18,6227,0
+CANC.US,D,20241216,000000,25.31,25.57,25.31,25.3857,6772,0
+CANC.US,D,20241217,000000,25.42,25.72,25.32,25.5596,37961,0
+CANC.US,D,20241218,000000,25.56,25.59,24.389,24.4812,48149,0
+CANC.US,D,20241219,000000,24.7,24.7,24,24.3075,25707,0
+CANC.US,D,20241220,000000,24.31,24.73,24.3,24.4544,36311,0
+CANC.US,D,20241223,000000,24.58,24.75,24.33,24.665,19332,0
+CANC.US,D,20241224,000000,24.79,24.82,24.5763,24.7518,6178,0
+CANC.US,D,20241226,000000,24.56,25.11,24.56,24.87,24018,0
+CANC.US,D,20241227,000000,24.6,24.7,24.53,24.6735,5824,0
+CANC.US,D,20241230,000000,24.55,24.55,24.11,24.255,19420,0
+CANC.US,D,20241231,000000,24.55,24.55,24.2217,24.308,19304,0
+CANC.US,D,20250102,000000,24.6999,24.6999,24.33,24.4416,22972,0
+CANC.US,D,20250103,000000,24.56,25.305,24.35,24.7249,14584,0
+CANC.US,D,20250106,000000,24.84,25.37,24.74,24.8193,19092,0
+CANC.US,D,20250107,000000,24.98,25.48,24.98,25.155,126715,0
+CANC.US,D,20250108,000000,25.24,25.24,24.83,24.94,52070,0
+CANC.US,D,20250110,000000,25.32,25.32,24.29,24.475,134466,0
+CANC.US,D,20250113,000000,24.0817,24.66,23.97,24.6175,17292,0
+CANC.US,D,20250114,000000,24.85,24.85,24.2144,24.2798,21736,0
+CANC.US,D,20250115,000000,24.54,24.82,24.4,24.54,101096,0
+CANC.US,D,20250116,000000,24.61,24.6193,24.3718,24.4902,23031,0
+CANC.US,D,20250117,000000,24.67,24.67,24.4563,24.4563,27892,0
+CANC.US,D,20250121,000000,24.8,25.18,24.76,25.1641,18320,0
+CANC.US,D,20250122,000000,25.31,25.35,25.11,25.2258,19121,0
+CANC.US,D,20250123,000000,25.16,25.6799,25.0377,25.6503,13682,0
+CANC.US,D,20250124,000000,25.65,25.7199,25.425,25.4958,23133,0
+CANC.US,D,20250127,000000,25.5,25.8785,25.5,25.6294,13711,0
+CANC.US,D,20250128,000000,25.67,25.76,25.37,25.5797,23760,0
+CANC.US,D,20250129,000000,25.62,25.6787,25.46,25.5336,15079,0
+CANC.US,D,20250130,000000,25.77,26.1,25.6899,25.907,17466,0
+CANC.US,D,20250131,000000,26.07,26.11,25.6,25.691,23036,0
+CANC.US,D,20250203,000000,25.47,25.5113,25.24,25.2687,14958,0
+CANC.US,D,20250204,000000,25.19,25.42,25.109,25.31,16782,0
+CANC.US,D,20250205,000000,25.48,26.12,25.48,26.12,7791,0
+CANC.US,D,20250206,000000,26.05,26.05,25.55,25.55,8155,0
+CANC.US,D,20250207,000000,25.62,25.62,25.1,25.1898,9561,0
+CANC.US,D,20250210,000000,25.23,25.255,25.0291,25.0688,13157,0
+CANC.US,D,20250211,000000,25.07,25.13,24.695,24.74,19254,0
+CANC.US,D,20250212,000000,24.68,25.28,24.68,24.9566,13564,0
+CANC.US,D,20250213,000000,25.17,25.325,25.07,25.29,8544,0
+CANC.US,D,20250214,000000,25.35,25.44,25.1406,25.21,7258,0
+CANC.US,D,20250218,000000,25.39,25.61,25.27,25.41,10008,0
+CANC.US,D,20250219,000000,25.3,25.55,25.3,25.5395,8029,0
+CANC.US,D,20250220,000000,25.74,26.08,25.63,25.9,13034,0
+CANC.US,D,20250221,000000,26.14,26.24,25.82,25.8626,8875,0
+CANC.US,D,20250224,000000,26.06,26.08,25.5406,25.66,12791,0
+CANC.US,D,20250225,000000,25.88,25.88,25.52,25.6095,6371,0
+CANC.US,D,20250226,000000,25.72,25.8899,25.44,25.4652,5862,0
+CANC.US,D,20250227,000000,25.55,25.97,25.34,25.3911,10520,0
+CANC.US,D,20250228,000000,25.1,25.6405,25.1,25.6405,8600,0
+CANC.US,D,20250303,000000,25.86,25.86,25.03,25.06,8031,0
+CANC.US,D,20250304,000000,25.07,25.33,24.9601,25.1497,7058,0
+CANC.US,D,20250305,000000,25.32,25.76,25.32,25.7307,9859,0
+CANC.US,D,20250306,000000,25.37,25.65,25.33,25.4,5796,0
+CANC.US,D,20250307,000000,25.38,25.645,25.28,25.3192,5229,0
+CANC.US,D,20250310,000000,25.06,25.19,24.72,24.8503,6102,0
+CANC.US,D,20250311,000000,24.61,24.85,24.3328,24.74,10361,0
+CANC.US,D,20250312,000000,25.1,25.51,24.9,25.16,12741,0
+CANC.US,D,20250313,000000,25.22,25.22,24.8,24.905,7065,0
+CANC.US,D,20250314,000000,25.05,25.32,25.0255,25.1001,3853,0
+CANC.US,D,20250317,000000,25.1761,25.45,25.175,25.385,4548,0
+CANC.US,D,20250318,000000,25.23,25.23,24.9901,25.007,5066,0
+CANC.US,D,20250319,000000,24.95,25.2449,24.95,25.24,9118,0
+CANC.US,D,20250320,000000,25.04,25.29,25.04,25.155,2731,0
+CANC.US,D,20250321,000000,24.91,25.0798,24.91,24.955,6183,0
+CANC.US,D,20250324,000000,25.16,25.32,25.16,25.3197,3853,0
+CANC.US,D,20250325,000000,25.18,25.18,24.7413,24.8412,7284,0
+CANC.US,D,20250326,000000,24.82,24.82,24.41,24.4551,6717,0
+CANC.US,D,20250327,000000,24.5,24.73,24.5,24.6308,2749,0
+CANC.US,D,20250328,000000,24.78,24.78,24.43,24.5253,6347,0
+CANC.US,D,20250331,000000,23.77,24.0822,23.77,24.0822,3341,0
+CANC.US,D,20250401,000000,24.26,24.26,23.4038,23.45,2333,0
+CANC.US,D,20250402,000000,23.44,23.95,23.44,23.95,3892,0
+CANC.US,D,20250403,000000,23.86,23.98,23.47,23.52,35673,0
+CANC.US,D,20250404,000000,22.72,23,21.8701,22.04,11933,0
+CANC.US,D,20250407,000000,21.56,21.725,21.14,21.6089,7699,0
+CANC.US,D,20250408,000000,22.31,22.31,20.7258,20.98,10155,0
+CANC.US,D,20250409,000000,20.97,22.17,20.0955,22.13,6304,0
+CANC.US,D,20250410,000000,22.13,22.13,20.78,21.43,7472,0
+CANC.US,D,20250411,000000,21.64,22.53,21.61,22.52,5431,0
+CANC.US,D,20250414,000000,22.6,23.2,22.5894,23.06,7167,0
+CANC.US,D,20250415,000000,23.01,23.1022,22.73,22.9464,5356,0
+CANC.US,D,20250416,000000,22.89,22.89,22.5823,22.5823,2536,0
+CANC.US,D,20250417,000000,22.58,23.3,22.58,23.1947,18081,0
+CANC.US,D,20250421,000000,23.32,23.5499,22.96,23.1959,3193,0
+CANC.US,D,20250422,000000,23.598,23.875,23.598,23.71,4616,0
+CANC.US,D,20250423,000000,24.41,24.54,24.12,24.21,4525,0
+CANC.US,D,20250424,000000,24.35,24.745,24.205,24.6406,4172,0
+CANC.US,D,20250425,000000,24.42,24.48,24.03,24.1474,9435,0
+CANC.US,D,20250428,000000,24.6295,24.67,24.41,24.6413,3368,0
+CANC.US,D,20250429,000000,24.73,24.8799,24.5,24.85,19007,0
+CANC.US,D,20250430,000000,24.47,25.0681,24.47,24.97,3351,0
+CANC.US,D,20250501,000000,25.47,25.47,24.73,24.7924,3324,0
+CANC.US,D,20250502,000000,25.29,25.85,25.2701,25.3397,6730,0
+CANC.US,D,20250505,000000,25.0365,25.5199,24.99,25.2263,5443,0
+CANC.US,D,20250506,000000,24.54,24.55,23.27,23.27,2958,0
+CANC.US,D,20250507,000000,23.215,23.33,23.101,23.101,4772,0
+CANC.US,D,20250508,000000,23.26,23.78,22.8274,23.78,5019,0
+CANC.US,D,20250509,000000,23.355,23.355,22.97,23.25,4012,0
+CANC.US,D,20250512,000000,23.28,23.79,23.28,23.47,4692,0
+CANC.US,D,20250513,000000,23.55,23.55,22.83,22.9708,5814,0
+CANC.US,D,20250514,000000,23.18,23.18,22.5,22.82,6054,0
+CANC.US,D,20250515,000000,22.48,23.01,22.48,22.81,18275,0
+CANC.US,D,20250516,000000,23.04,23.3499,22.78,23.34,9166,0
+CANC.US,D,20250519,000000,23.34,23.66,23.1101,23.66,6265,0
+CANC.US,D,20250520,000000,23.66,24.19,23.4104,24.0952,7610,0
+CANC.US,D,20250521,000000,24.1,24.18,23.6599,24.18,39109,0
+CANC.US,D,20250522,000000,24.18,24.18,23.45,23.8045,4405,0
+CANC.US,D,20250523,000000,23.77,24.26,23.77,24.26,3050,0
+CANC.US,D,20250527,000000,24.44,24.44,23.63,23.63,31656,0
+CANC.US,D,20250528,000000,23.71,23.7399,23.43,23.5491,4006,0
+CANC.US,D,20250529,000000,23.74,24.3,23.57,24.3,7054,0
+CANC.US,D,20250530,000000,24.18,24.28,23.43,24.28,14962,0
+CANC.US,D,20250602,000000,24.28,24.73,23.9,24.38,21805,0
+CANC.US,D,20250603,000000,24.41,24.98,24.36,24.71,19407,0
+CANC.US,D,20250604,000000,24.84,25.1799,24.8001,25.16,13455,0
+CANC.US,D,20250605,000000,25.16,25.16,24.65,24.846,9399,0
+CANC.US,D,20250606,000000,25.16,25.58,25.16,25.58,7598,0
+CANC.US,D,20250609,000000,25.62,25.71,25.29,25.37,21500,0
+CANC.US,D,20250610,000000,25.77,26.03,25.77,25.98,4136,0
+CANC.US,D,20250611,000000,26.01,26.28,25.73,25.8,12167,0
+CANC.US,D,20250612,000000,25.8,26.16,25.7,26.16,3863,0
+CANC.US,D,20250613,000000,25.83,25.83,25.36,25.4,6237,0
+CANC.US,D,20250616,000000,25.39,25.48,25.16,25.3202,5646,0
+CANC.US,D,20250617,000000,25.32,25.32,24.6201,24.795,10046,0
+CANC.US,D,20250618,000000,25.08,25.08,24.6601,25.08,8802,0
+CANC.US,D,20250620,000000,25.04,25.04,24.272,24.38,8588,0
+CANC.US,D,20250623,000000,24.76,24.8,24.56,24.69,7467,0
+CANC.US,D,20250624,000000,24.76,25.31,24.6717,25.31,5391,0
+CANC.US,D,20250625,000000,25.3,25.3,24.7419,24.8893,4726,0
+CANC.US,D,20250626,000000,25.07,25.07,24.74,24.8976,5508,0
+CANC.US,D,20250627,000000,25.04,25.09,24.7,25.09,21068,0
+CANC.US,D,20250630,000000,25.09,25.28,24.6,24.7245,5979,0
+CANC.US,D,20250701,000000,24.8,25.1699,24.71,24.74,7439,0
+CANC.US,D,20250702,000000,24.65,25.36,24.65,25.23,11794,0
+CANC.US,D,20250703,000000,25.31,25.3806,23.49,25.3806,494222,0
+CANC.US,D,20250707,000000,25.44,25.56,24.77,25.21,4630,0
+CANC.US,D,20250708,000000,24.99,25.25,24.95,25.085,72833,0
+CANC.US,D,20250709,000000,25.31,25.9299,25.31,25.78,9824,0
+CANC.US,D,20250710,000000,25.96,26.21,25.5701,26.21,6670,0
+CANC.US,D,20250711,000000,26.21,26.21,25.62,25.81,5405,0
+CANC.US,D,20250714,000000,25.95,26.1299,25.83,25.94,7266,0
+CANC.US,D,20250715,000000,26.32,26.32,25.35,25.71,9159,0
+CANC.US,D,20250716,000000,25.81,26.35,25.81,26.235,9329,0
+CANC.US,D,20250717,000000,26.16,26.54,26.16,26.4712,8389,0
+CANC.US,D,20250718,000000,26.68,26.68,26.07,26.18,30768,0
+CANC.US,D,20250721,000000,26.72,26.72,25.9,26.037,5945,0
+CANC.US,D,20250722,000000,26.13,26.275,26.1205,26.275,3288,0
+CANC.US,D,20250723,000000,26.67,26.98,26.67,26.845,3811,0
+CANC.US,D,20250724,000000,27.04,27.08,26.7,26.905,7241,0
+CANC.US,D,20250725,000000,26.66,26.94,26.46,26.94,6217,0
+CANC.US,D,20250728,000000,27.21,27.9627,26.74,26.8,4226,0
+CANC.US,D,20250729,000000,26.8,26.8,26.3,26.46,5371,0
+CANC.US,D,20250730,000000,26.57,26.75,26.23,26.23,3521,0
+CANC.US,D,20250731,000000,26.35,26.4063,25.84,25.9006,5198,0
+CANC.US,D,20250801,000000,25.9,26.01,25.51,25.925,3439,0
+CANC.US,D,20250804,000000,25.94,26.4,25.94,26.3118,4229,0
+CANC.US,D,20250805,000000,26.59,26.69,26.365,26.6,7177,0
+CANC.US,D,20250806,000000,26.6,26.6,25.55,25.835,5004,0
+CANC.US,D,20250807,000000,25.91,25.91,25.26,25.3431,7033,0
+CANC.US,D,20250808,000000,25.35,25.43,25.18,25.27,7076,0
+CANC.US,D,20250811,000000,25.39,25.48,25.12,25.36,3283,0
+CANC.US,D,20250812,000000,25.3615,25.6,25.2294,25.5723,1640,0
+CANC.US,D,20250813,000000,25.93,26.39,25.9252,26.38,6710,0
+CANC.US,D,20250814,000000,26.1,26.57,26.1,26.4041,3321,0
+CANC.US,D,20250815,000000,26.79,26.87,26.4401,26.705,2254,0
+CANC.US,D,20250818,000000,26.87,26.95,26.69,26.69,8654,0
+CANC.US,D,20250819,000000,26.81,26.84,26.5026,26.505,4715,0
+CANC.US,D,20250820,000000,26.57,26.65,26.24,26.4651,5974,0
+CANC.US,D,20250821,000000,26.24,27.04,26.24,26.7405,4339,0
+CANC.US,D,20250822,000000,26.94,27.2,26.86,26.985,4158,0
+CANC.US,D,20250825,000000,26.8934,26.8934,26.29,26.345,23126,0
+CANC.US,D,20250826,000000,26.58,26.7784,26.405,26.775,17341,0
+CANC.US,D,20250827,000000,26.78,26.84,26.63,26.795,46153,0
+CANC.US,D,20250828,000000,26.86,26.911,26.58,26.705,50855,0
+CANC.US,D,20250829,000000,26.8,26.8,26.53,26.645,10643,0
+CANC.US,D,20250902,000000,26.67,27.05,26.52,26.855,17383,0
+CANC.US,D,20250903,000000,26.9,27.3336,26.9,27.21,9273,0
+CANC.US,D,20250904,000000,27.28,27.28,26.8,27.081,4848,0
+CANC.US,D,20250905,000000,27.28,27.7599,27.28,27.75,5304,0
+CANC.US,D,20250908,000000,27.57,27.57,27.34,27.435,2690,0
+CANC.US,D,20250909,000000,27.48,27.686,27.13,27.3627,12371,0
+CANC.US,D,20250910,000000,27.37,27.37,26.935,26.935,5818,0
+CANC.US,D,20250911,000000,27.72,27.7741,27.398,27.7741,1616,0
+CANC.US,D,20250912,000000,27.82,27.82,27.37,27.4281,8925,0
+CANC.US,D,20250915,000000,27.15,27.27,27.09,27.195,4494,0
+CANC.US,D,20250916,000000,27.28,27.39,27.1,27.18,10212,0
+CANC.US,D,20250917,000000,27.23,27.52,27.23,27.2892,5877,0
+CANC.US,D,20250918,000000,27.29,27.7,27.24,27.7,4584,0
+CANC.US,D,20250919,000000,27.79,27.79,27.2091,27.2091,7244,0
+CANC.US,D,20250922,000000,27.26,27.62,27.26,27.43,6992,0
+CANC.US,D,20250923,000000,27.43,27.498,27.22,27.34,7269,0
+CANC.US,D,20250924,000000,27.35,27.51,27.245,27.245,5385,0
+CANC.US,D,20250925,000000,27.25,27.25,26.62,26.735,7324,0
+CANC.US,D,20250926,000000,26.81,27.2744,26.806,27.2744,3349,0
+CANC.US,D,20250929,000000,27.81,28.09,27.81,28.0203,5630,0
+CANC.US,D,20250930,000000,28.21,28.8396,28.18,28.7008,11394,0
+CANC.US,D,20251001,000000,29,29.37,29,29.205,8276,0
+CANC.US,D,20251002,000000,29.33,29.33,29.03,29.1659,8539,0
+CANC.US,D,20251003,000000,29.3185,29.6231,29.31,29.575,6769,0
+CANC.US,D,20251006,000000,29.77,29.8,29.674,29.675,4284,0
+CANC.US,D,20251007,000000,29.79,29.79,29.49,29.535,3795,0
+CANC.US,D,20251008,000000,29.7355,30.06,29.7,29.945,2089,0
+CANC.US,D,20251009,000000,30,30.0085,29.9,29.98,2521,0
+CANC.US,D,20251010,000000,30.06,30.06,29.38,29.56,9564,0
+CANC.US,D,20251013,000000,29.65,29.86,29.6024,29.7637,5340,0
+CANC.US,D,20251014,000000,29.77,29.77,29.28,29.4791,6366,0
+CANC.US,D,20251015,000000,29.61,30.1969,29.61,30.1969,5186,0
+CANC.US,D,20251016,000000,30.39,30.64,30.07,30.145,6304,0
+CANC.US,D,20251017,000000,29.81,30.24,29.81,30.1307,4894,0
+CANC.US,D,20251020,000000,30.41,30.56,30.309,30.479,10293,0
+CANC.US,D,20251021,000000,30.6,30.6,30.25,30.2847,44249,0
+CANC.US,D,20251022,000000,30.34,30.34,29.785,29.8527,14370,0
+CANC.US,D,20251023,000000,29.91,29.91,29.6503,29.7803,7201,0
+CANC.US,D,20251024,000000,30.0992,30.2083,30.0418,30.0418,3451,0
+CANC.US,D,20251027,000000,31.25,31.5499,30.4548,30.8487,6030,0
+CANC.US,D,20251028,000000,30.93,30.961,30.63,30.8452,6556,0
+CANC.US,D,20251029,000000,31.12,31.12,30.6316,30.6419,16615,0
+CANC.US,D,20251030,000000,30.64,31.23,30.64,30.74,4325,0
+CANC.US,D,20251031,000000,30.86,31,30.74,30.979,2825,0
+CANC.US,D,20251103,000000,30.71,30.87,30.19,30.6552,7313,0
+CANC.US,D,20251104,000000,30.61,30.6683,30.34,30.435,5579,0
+CANC.US,D,20251105,000000,30.49,30.68,30.296,30.577,4599,0
+CANC.US,D,20251106,000000,30.69,31.0345,30.6716,30.9553,33126,0
+CANC.US,D,20251107,000000,31,31,30.1405,30.6794,8903,0
+CANC.US,D,20251110,000000,31.72,31.95,31.6355,31.7747,6897,0
+CANC.US,D,20251111,000000,31.68,32.8609,31.68,32.8609,5831,0
+CANC.US,D,20251112,000000,33.07,33.24,32.9055,33.1673,6384,0
+CANC.US,D,20251113,000000,33.24,33.39,32.8096,32.8096,15983,0
+CANC.US,D,20251114,000000,32.8802,33.6037,32.8802,33.1909,7881,0
+CANC.US,D,20251117,000000,33.4,34.069,33.4,33.5844,11030,0
+CANC.US,D,20251118,000000,33.59,33.91,33.2466,33.7773,11684,0
+CANC.US,D,20251119,000000,33.55,34.07,33.4301,33.93,7333,0
+CANC.US,D,20251120,000000,34.2502,34.5297,33.93,34.02,10994,0
+CANC.US,D,20251121,000000,33.99,34.74,33.7953,34.4908,118182,0
+CANC.US,D,20251124,000000,34.66,35.26,34.51,34.92,22180,0
+CANC.US,D,20251125,000000,35,35.53,35,35.5291,20763,0
+CANC.US,D,20251126,000000,35.7,36.079,35.5504,35.975,44513,0
+CANC.US,D,20251128,000000,35.98,36.14,35.6188,35.743,16229,0
+CANC.US,D,20251201,000000,35.74,35.74,34.805,35.11,20369,0
+CANC.US,D,20251202,000000,35.11,35.11,34.34,34.3487,65528,0
+CANC.US,D,20251203,000000,34.51,35.17,34.45,35.0623,16854,0
+CANC.US,D,20251204,000000,35.2,35.56,34.815,35.33,25149,0
+CANC.US,D,20251205,000000,35.7,35.7,34.8559,35.09,23338,0
+CANC.US,D,20251208,000000,35.63,35.94,34.95,35.11,20748,0
+CANC.US,D,20251209,000000,35.17,35.17,34.21,34.2193,63921,0
+CANC.US,D,20251210,000000,34.39,34.61,34.1001,34.53,13602,0
+CANC.US,D,20251211,000000,34.66,35.64,34.415,34.5868,15453,0
+CANC.US,D,20251212,000000,34.76,34.9125,34.5007,34.6348,9582,0
+CANC.US,D,20251215,000000,35.03,35.03,34.76,34.9473,47542,0
+CANC.US,D,20251216,000000,34.95,34.95,34.51,34.73,111780,0
+CANC.US,D,20251217,000000,34.75,34.75,34.2,34.2555,46531,0
+CANC.US,D,20251218,000000,34.26,34.31,34.04,34.1738,19918,0
+CANC.US,D,20251219,000000,34.45,34.94,34.45,34.8816,18399,0
+CANC.US,D,20251222,000000,34.74,35.48,34.74,35.4,21785,0
+CANC.US,D,20251223,000000,35.43,35.6599,35.22,35.4513,73531,0
+CANC.US,D,20251224,000000,35.52,35.73,35.52,35.63,5491,0
+CANC.US,D,20251226,000000,35.78,35.83,35.35,35.4076,9698,0
+CANC.US,D,20251229,000000,35.41,35.41,35.06,35.18,20444,0
+CANC.US,D,20251230,000000,35.18,35.18,34.52,34.705,39554,0
+CANC.US,D,20251231,000000,34.79,34.93,34.53,34.7203,9443,0
+CANC.US,D,20260102,000000,34.89,34.92,34.29,34.5892,16230,0
+CANC.US,D,20260105,000000,34.62,34.62,33.491,34.03,154632,0
+CANC.US,D,20260106,000000,33.82,34.589,33.82,34.565,74800,0
+CANC.US,D,20260107,000000,34.86,36.67,34.86,36.465,94567,0
+CANC.US,D,20260108,000000,36.47,36.47,35.26,35.87,45096,0
+CANC.US,D,20260109,000000,36.47,36.66,36.3,36.48,107884,0
+CANC.US,D,20260112,000000,36.48,36.48,35.46,36.03,50784,0
+CANC.US,D,20260113,000000,36.18,36.2699,35.805,36.18,44652,0
+CANC.US,D,20260114,000000,36.41,37.13,36.4,37.08,94156,0
+CANC.US,D,20260115,000000,37.08,37.08,36.29,36.64,77559,0
+CANC.US,D,20260116,000000,36.76,36.91,36.28,36.28,50827,0
+CANC.US,D,20260120,000000,36.12,36.47,35.52,36.46,33183,0
+CANC.US,D,20260121,000000,36.62,37,36.28,36.97,44958,0
+CANC.US,D,20260122,000000,37.21,37.51,37.03,37.34,50619,0
+CANC.US,D,20260123,000000,37.39,37.39,36.72,36.91,32905,0
+CANC.US,D,20260126,000000,36.52,36.58,36.18,36.51,25206,0
+CANC.US,D,20260127,000000,36.58,37.01,36.58,36.8223,27208,0
+CANC.US,D,20260128,000000,36.83,36.83,35.92,35.93,44756,0
+CANC.US,D,20260129,000000,36.14,36.28,35.91,36.09,116268,0
+CANC.US,D,20260130,000000,36.08,36.08,35.52,35.76,20020,0
+CANC.US,D,20260202,000000,35.71,36.47,35.71,36.47,40856,0
+CANC.US,D,20260203,000000,36.43,36.79,36.03,36.38,26606,0
+CANC.US,D,20260204,000000,36.38,36.55,35.9776,36.44,10675,0
+CANC.US,D,20260205,000000,36.44,36.7,35.55,35.57,11761,0
+CANC.US,D,20260206,000000,35.66,36.66,35.66,36.58,26625,0
+CANC.US,D,20260209,000000,36.72,36.72,36.3,36.56,21129,0
+CANC.US,D,20260210,000000,36.53,36.7999,36.49,36.59,30573,0
+CANC.US,D,20260211,000000,36.85,36.85,35.87,36.6434,14998,0
+CANC.US,D,20260212,000000,37.18,37.18,36.43,36.5365,17026,0
+CANC.US,D,20260213,000000,36.91,37.155,36.42,36.5305,14923,0
+CANC.US,D,20260217,000000,36.86,37.15,36.605,37.08,23343,0
+CANC.US,D,20260218,000000,36.9873,37.22,36.74,36.9,20982,0

daily/us/nasdaq etfs/canq.us.txt

@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANQ.US,D,20240215,000000,24.75,24.9,24.73,24.8456,7028,0
+CANQ.US,D,20240216,000000,24.69,24.75,24.6087,24.6087,2268,0
+CANQ.US,D,20240220,000000,24.465,24.498,24.465,24.498,354,0
+CANQ.US,D,20240221,000000,24.34,24.385,24.23,24.385,1573,0
+CANQ.US,D,20240222,000000,24.78,24.9,24.7799,24.8766,956,0
+CANQ.US,D,20240223,000000,24.97,24.97,24.9,24.9036,2139,0
+CANQ.US,D,20240226,000000,24.9,24.94,24.8822,24.8822,1107,0
+CANQ.US,D,20240227,000000,24.88,24.91,24.88,24.8969,2405,0
+CANQ.US,D,20240228,000000,24.86,24.86,24.8,24.824,1494,0
+CANQ.US,D,20240229,000000,25.2,25.2,24.9499,24.9965,2820,0
+CANQ.US,D,20240301,000000,24.982,25.2924,24.982,25.2924,1000,0
+CANQ.US,D,20240304,000000,25.3899,25.4,25.3231,25.3231,1916,0
+CANQ.US,D,20240305,000000,25.18,25.18,25.03,25.1219,2556,0
+CANQ.US,D,20240306,000000,25.37,25.39,25.3072,25.3072,920,0
+CANQ.US,D,20240307,000000,25.59,25.69,25.5219,25.681,4428,0
+CANQ.US,D,20240308,000000,25.775,25.775,25.3648,25.3648,2698,0
+CANQ.US,D,20240311,000000,25.19,25.28,25.19,25.2493,1295,0
+CANQ.US,D,20240312,000000,25.37,25.4472,25.3666,25.4472,2173,0
+CANQ.US,D,20240313,000000,25.3444,25.37,25.3215,25.3334,1546,0
+CANQ.US,D,20240314,000000,25.43,25.43,25.1542,25.1542,637,0
+CANQ.US,D,20240315,000000,25.05,25.05,25.0072,25.0072,252,0
+CANQ.US,D,20240318,000000,25.16,25.1601,25.0891,25.0891,224,0
+CANQ.US,D,20240319,000000,25,25.1104,24.89,25.1104,665,0
+CANQ.US,D,20240320,000000,25.14,25.2922,25.1399,25.2922,659,0
+CANQ.US,D,20240321,000000,25.52,25.52,25.3901,25.4088,569,0
+CANQ.US,D,20240322,000000,25.4284,25.4559,25.4284,25.4559,1006,0
+CANQ.US,D,20240325,000000,25.395,25.4129,25.395,25.4022,717,0
+CANQ.US,D,20240326,000000,25.43,25.43,25.2969,25.2969,1292,0
+CANQ.US,D,20240327,000000,25.3259,25.3259,25.3259,25.3259,2,0
+CANQ.US,D,20240328,000000,25.3599,25.36,25.2966,25.2966,1358,0
+CANQ.US,D,20240401,000000,25.14,25.14,25.1331,25.1331,4792,0
+CANQ.US,D,20240402,000000,24.95,25.04,24.95,25.0082,508,0
+CANQ.US,D,20240403,000000,24.93,25.1,24.93,25.066,3060,0
+CANQ.US,D,20240404,000000,25.23,25.23,24.8596,24.8596,1496,0
+CANQ.US,D,20240405,000000,25.04,25.04,25.0273,25.0273,953,0
+CANQ.US,D,20240409,000000,25.0472,25.0579,25.01,25.0579,432,0
+CANQ.US,D,20240410,000000,24.83,24.83,24.8,24.8152,509,0
+CANQ.US,D,20240411,000000,24.8903,25.0412,24.8903,25.0412,309,0
+CANQ.US,D,20240412,000000,24.85,24.8594,24.85,24.8572,379,0
+CANQ.US,D,20240415,000000,24.86,24.86,24.4948,24.4948,939,0
+CANQ.US,D,20240416,000000,24.51,24.54,24.51,24.54,332,0
+CANQ.US,D,20240417,000000,24.45,24.45,24.45,24.45,151,0
+CANQ.US,D,20240418,000000,24.37,24.37,24.37,24.37,21,0
+CANQ.US,D,20240419,000000,24.0503,24.0503,24.0503,24.0503,12,0
+CANQ.US,D,20240422,000000,24.1579,24.1579,24.1579,24.1579,13,0
+CANQ.US,D,20240423,000000,24.3467,24.3467,24.3467,24.3467,11,0
+CANQ.US,D,20240424,000000,24.2893,24.37,24.2893,24.37,232,0
+CANQ.US,D,20240425,000000,24.2213,24.2213,24.2213,24.2213,49,0
+CANQ.US,D,20240426,000000,24.4911,24.5,24.48,24.5,3905,0
+CANQ.US,D,20240429,000000,24.5,24.5722,24.5,24.5722,583,0
+CANQ.US,D,20240430,000000,24.44,24.44,24.2911,24.2911,2109,0
+CANQ.US,D,20240501,000000,24.125,24.36,24.065,24.112,762,0
+CANQ.US,D,20240502,000000,24.3218,24.3218,24.3218,24.3218,27,0
+CANQ.US,D,20240503,000000,24.6112,24.6112,24.6112,24.6112,20,0
+CANQ.US,D,20240506,000000,24.74,24.74,24.74,24.74,16,0
+CANQ.US,D,20240507,000000,24.76,24.8009,24.76,24.8009,193,0
+CANQ.US,D,20240508,000000,24.7621,24.7621,24.7621,24.7621,71,0
+CANQ.US,D,20240509,000000,24.83,24.83,24.791,24.791,100,0
+CANQ.US,D,20240510,000000,24.85,24.85,24.8044,24.8044,101,0
+CANQ.US,D,20240513,000000,24.85,24.87,24.8451,24.8451,204,0
+CANQ.US,D,20240514,000000,24.962,24.9676,24.962,24.9676,307,0
+CANQ.US,D,20240515,000000,25.11,25.28,25.11,25.28,642,0
+CANQ.US,D,20240516,000000,25.26,25.26,25.26,25.26,18,0
+CANQ.US,D,20240517,000000,25.21,25.21,25.1571,25.1571,682,0
+CANQ.US,D,20240520,000000,25.2374,25.2374,25.2374,25.2374,3,0
+CANQ.US,D,20240521,000000,25.26,25.3206,25.26,25.3206,394,0
+CANQ.US,D,20240522,000000,25.26,25.26,25.2453,25.2453,326,0
+CANQ.US,D,20240523,000000,25.3,25.3,25.11,25.11,409,0
+CANQ.US,D,20240524,000000,25.357,25.357,25.357,25.357,3,0
+CANQ.US,D,20240528,000000,25.4143,25.4143,25.4143,25.4143,105,0
+CANQ.US,D,20240529,000000,25.32,25.32,25.32,25.32,3,0
+CANQ.US,D,20240530,000000,25.26,25.26,25.214,25.214,156,0
+CANQ.US,D,20240531,000000,25.1913,25.1913,25.1913,25.1913,26,0
+CANQ.US,D,20240603,000000,25.21,25.2223,25.2099,25.2223,595,0
+CANQ.US,D,20240604,000000,25.21,25.21,25.21,25.21,6,0
+CANQ.US,D,20240605,000000,25.5606,25.7304,25.5606,25.7304,213,0
+CANQ.US,D,20240606,000000,25.6987,25.6987,25.6987,25.6987,58,0
+CANQ.US,D,20240607,000000,25.6572,25.6572,25.5996,25.5996,400,0
+CANQ.US,D,20240610,000000,24.91,25.65,24.9099,25.6201,5652,0
+CANQ.US,D,20240611,000000,25.8171,25.8171,25.8171,25.8171,200,0
+CANQ.US,D,20240612,000000,26.1563,26.1563,26.1465,26.1465,217,0
+CANQ.US,D,20240613,000000,26.4911,26.4911,26.4911,26.4911,3,0
+CANQ.US,D,20240614,000000,26.6161,26.6161,26.6161,26.6161,49,0
+CANQ.US,D,20240617,000000,26.9327,26.9327,26.9327,26.9327,306,0
+CANQ.US,D,20240618,000000,26.9695,26.9695,26.9695,26.9695,205,0
+CANQ.US,D,20240620,000000,26.6623,26.6623,26.6623,26.6623,41,0
+CANQ.US,D,20240621,000000,26.4893,26.4893,26.4893,26.4893,2,0
+CANQ.US,D,20240624,000000,26.1865,26.1865,26.1865,26.1865,10,0
+CANQ.US,D,20240625,000000,26.3987,26.3987,26.3987,26.3987,8,0
+CANQ.US,D,20240626,000000,26.4,26.4591,26.4,26.4591,201,0
+CANQ.US,D,20240627,000000,26.39,26.39,26.39,26.39,7,0
+CANQ.US,D,20240628,000000,26.3038,26.3038,26.3038,26.3038,165,0
+CANQ.US,D,20240701,000000,26.3232,26.3232,26.3232,26.3232,20,0
+CANQ.US,D,20240702,000000,26.5653,26.5653,26.5653,26.5653,5,0
+CANQ.US,D,20240703,000000,26.8933,26.8933,26.8933,26.8933,1,0
+CANQ.US,D,20240705,000000,27.1753,27.1753,27.1753,27.1753,41,0
+CANQ.US,D,20240708,000000,27.2429,27.2429,27.2429,27.2429,130,0
+CANQ.US,D,20240709,000000,27.2769,27.2769,27.2769,27.2769,2,0
+CANQ.US,D,20240710,000000,27.57,27.58,27.49,27.542,2560,0
+CANQ.US,D,20240711,000000,27.023,27.023,27.023,27.023,16,0
+CANQ.US,D,20240712,000000,27.22,27.22,27.1,27.1,511,0
+CANQ.US,D,20240715,000000,27.2308,27.2308,27.1504,27.1504,101,0
+CANQ.US,D,20240716,000000,27.1,27.19,27.02,27.1893,4237,0
+CANQ.US,D,20240717,000000,26.5859,26.5859,26.5859,26.5859,21,0
+CANQ.US,D,20240718,000000,26.42,26.42,26.42,26.42,84,0
+CANQ.US,D,20240719,000000,26.2501,26.2501,26.2501,26.2501,64,0
+CANQ.US,D,20240722,000000,26.5418,26.5418,26.5418,26.5418,4,0
+CANQ.US,D,20240723,000000,26.5334,26.5334,26.5334,26.5334,1,0
+CANQ.US,D,20240724,000000,26.13,26.16,25.7721,25.7721,848,0
+CANQ.US,D,20240725,000000,25.85,25.875,25.6386,25.6386,1913,0
+CANQ.US,D,20240726,000000,25.69,25.7463,25.69,25.7463,106,0
+CANQ.US,D,20240729,000000,25.7688,25.7688,25.7688,25.7688,2,0
+CANQ.US,D,20240730,000000,25.45,25.45,25.45,25.45,2,0
+CANQ.US,D,20240731,000000,26.19,26.19,26.12,26.12,1146,0
+CANQ.US,D,20240801,000000,25.658,25.6747,25.658,25.6747,398,0
+CANQ.US,D,20240802,000000,25.5406,25.5406,25.5406,25.5406,70,0
+CANQ.US,D,20240805,000000,25.08,25.129,25.08,25.129,101,0
+CANQ.US,D,20240806,000000,25.18,25.25,25.11,25.1447,1252,0
+CANQ.US,D,20240807,000000,24.968,24.968,24.968,24.968,86,0
+CANQ.US,D,20240808,000000,25.33,25.33,25.33,25.33,76,0
+CANQ.US,D,20240809,000000,25.5098,25.5098,25.5019,25.5019,108,0
+CANQ.US,D,20240812,000000,25.42,25.49,25.42,25.49,151,0
+CANQ.US,D,20240813,000000,25.9982,25.9982,25.9982,25.9982,1,0
+CANQ.US,D,20240814,000000,26.0872,26.0872,26.0872,26.0872,1,0
+CANQ.US,D,20240815,000000,26.4771,26.4771,26.4771,26.4771,1,0
+CANQ.US,D,20240816,000000,26.5394,26.5394,26.5394,26.5394,60,0
+CANQ.US,D,20240819,000000,26.7,26.7921,26.5065,26.7921,1664,0
+CANQ.US,D,20240820,000000,26.8017,26.8017,26.8017,26.8017,1,0
+CANQ.US,D,20240821,000000,26.79,26.8764,26.79,26.8764,416,0
+CANQ.US,D,20240822,000000,26.48,26.48,26.48,26.48,4,0
+CANQ.US,D,20240823,000000,26.8708,26.8708,26.8708,26.8708,3,0
+CANQ.US,D,20240826,000000,26.6515,26.6842,26.6515,26.6842,472,0
+CANQ.US,D,20240827,000000,26.7,26.7932,26.7,26.7932,150,0
+CANQ.US,D,20240828,000000,26.45,26.45,26.45,26.45,10,0
+CANQ.US,D,20240829,000000,26.71,26.71,26.4179,26.4179,200,0
+CANQ.US,D,20240830,000000,26.5801,26.5884,26.5801,26.5884,133,0
+CANQ.US,D,20240903,000000,26.34,26.34,25.8671,25.8671,1140,0
+CANQ.US,D,20240904,000000,25.915,25.9306,25.915,25.9306,198,0
+CANQ.US,D,20240905,000000,25.93,25.9664,25.93,25.9664,129,0
+CANQ.US,D,20240906,000000,25.4924,25.4924,25.4924,25.4924,35,0
+CANQ.US,D,20240909,000000,25.6895,25.6895,25.6895,25.6895,35,0
+CANQ.US,D,20240910,000000,25.8626,25.8626,25.8626,25.8626,1,0
+CANQ.US,D,20240911,000000,26.3213,26.3213,26.3213,26.3213,1,0
+CANQ.US,D,20240912,000000,26.5503,26.5503,26.5503,26.5503,5,0
+CANQ.US,D,20240913,000000,26.58,26.6438,26.58,26.6438,385,0
+CANQ.US,D,20240916,000000,26.5245,26.5245,26.5245,26.5245,3,0
+CANQ.US,D,20240917,000000,26.4733,26.4733,26.4733,26.4733,3,0
+CANQ.US,D,20240918,000000,26.5019,26.58,26.4305,26.4305,3935,0
+CANQ.US,D,20240919,000000,26.93,26.96,26.9231,26.9231,207,0
+CANQ.US,D,20240920,000000,26.82,26.88,26.72,26.8394,2000,0
+CANQ.US,D,20240923,000000,26.85,26.8789,26.85,26.8789,200,0
+CANQ.US,D,20240924,000000,26.815,26.9889,26.815,26.9889,1003,0
+CANQ.US,D,20240925,000000,27.08,27.08,26.9968,26.9968,207,0
+CANQ.US,D,20240926,000000,27.16,27.16,27,27.1167,574,0
+CANQ.US,D,20240927,000000,26.99,26.99,26.95,26.9622,723,0
+CANQ.US,D,20240930,000000,26.95,27.0014,26.89,27.0014,700,0
+CANQ.US,D,20241001,000000,26.63,26.6598,26.52,26.6598,854,0
+CANQ.US,D,20241002,000000,26.565,26.7,26.565,26.67,1874,0
+CANQ.US,D,20241003,000000,26.78,26.78,26.66,26.7078,259,0
+CANQ.US,D,20241004,000000,26.8,26.9112,26.8,26.9112,314,0
+CANQ.US,D,20241007,000000,26.855,26.855,26.7175,26.7175,338,0
+CANQ.US,D,20241008,000000,27.0756,27.0756,27.0756,27.0756,57,0
+CANQ.US,D,20241009,000000,26.95,27.13,26.95,27.13,759,0
+CANQ.US,D,20241010,000000,27.21,27.21,27.1927,27.1927,195,0
+CANQ.US,D,20241011,000000,27.1276,27.1276,27.1276,27.1276,1,0
+CANQ.US,D,20241014,000000,27.2364,27.2364,27.2364,27.2364,13,0
+CANQ.US,D,20241015,000000,27.0024,27.07,26.9939,26.9939,3439,0
+CANQ.US,D,20241016,000000,27.04,27.14,27.0399,27.0879,1218,0
+CANQ.US,D,20241017,000000,27.285,27.285,27.107,27.107,171,0
+CANQ.US,D,20241018,000000,27.195,27.25,27.195,27.2122,612,0
+CANQ.US,D,20241021,000000,27.2,27.22,27.19,27.2014,532,0
+CANQ.US,D,20241022,000000,27.18,27.2061,27.1799,27.2061,540,0
+CANQ.US,D,20241023,000000,27.05,27.05,26.8322,26.8322,331,0
+CANQ.US,D,20241024,000000,27.0067,27.0067,27.0067,27.0067,101,0
+CANQ.US,D,20241025,000000,27.89,27.89,27.0781,27.0781,1361,0
+CANQ.US,D,20241028,000000,27.18,27.18,27.05,27.0503,339,0
+CANQ.US,D,20241029,000000,27.37,27.37,27.2743,27.2743,220,0
+CANQ.US,D,20241030,000000,27.0944,27.0944,27.0944,27.0944,4,0
+CANQ.US,D,20241031,000000,26.65,26.65,26.5783,26.5783,250,0
+CANQ.US,D,20241104,000000,26.4455,26.4455,26.4455,26.4455,1,0
+CANQ.US,D,20241105,000000,26.7594,26.7594,26.7594,26.7594,8,0
+CANQ.US,D,20241106,000000,27.06,27.2305,27.06,27.2305,645,0
+CANQ.US,D,20241107,000000,27.7069,27.7069,27.7069,27.7069,54,0
+CANQ.US,D,20241108,000000,27.85,27.9,27.7997,27.7997,2109,0
+CANQ.US,D,20241112,000000,27.68,27.69,27.638,27.638,315,0
+CANQ.US,D,20241120,000000,27.34,27.34,27.14,27.3125,1832,0
+CANQ.US,D,20241121,000000,27.32,27.3747,27.32,27.3747,104,0
+CANQ.US,D,20241125,000000,27.6447,27.6447,27.35,27.35,633,0
+CANQ.US,D,20241126,000000,27.52,27.57,27.5199,27.5319,2575,0
+CANQ.US,D,20241129,000000,27.97,27.97,27.58,27.615,6422,0
+CANQ.US,D,20241202,000000,27.64,27.81,27.626,27.7482,3090,0
+CANQ.US,D,20241203,000000,27.7144,27.7872,27.7144,27.7872,673,0
+CANQ.US,D,20241205,000000,28.01,28.0676,28.01,28.0676,150,0
+CANQ.US,D,20241209,000000,28.2599,28.2599,28.225,28.2493,2347,0
+CANQ.US,D,20241210,000000,28.41,28.41,28.23,28.23,2117,0
+CANQ.US,D,20241211,000000,28.61,28.7223,28.61,28.7223,315,0
+CANQ.US,D,20241212,000000,28.54,28.63,28.5243,28.5243,944,0
+CANQ.US,D,20241213,000000,29.15,29.19,28.96,29.1698,1109,0
+CANQ.US,D,20241216,000000,29.57,29.6335,29.57,29.6335,541,0
+CANQ.US,D,20241217,000000,29.54,29.6,29.485,29.5425,1025,0
+CANQ.US,D,20241218,000000,29.74,29.74,28.6638,28.6638,2247,0
+CANQ.US,D,20241219,000000,28.73,28.73,28.5502,28.5502,1585,0
+CANQ.US,D,20241220,000000,28.4339,28.89,28.4339,28.56,4402,0
+CANQ.US,D,20241223,000000,28.63,28.63,28.59,28.5991,573,0
+CANQ.US,D,20241226,000000,28.97,28.9751,28.97,28.9751,753,0
+CANQ.US,D,20241227,000000,28.5186,28.5911,28.5186,28.5911,1212,0
+CANQ.US,D,20241230,000000,28.3819,28.395,28.3819,28.395,346,0
+CANQ.US,D,20241231,000000,28.17,28.17,28.0758,28.0758,423,0
+CANQ.US,D,20250102,000000,28.26,28.26,27.85,28.0864,1274,0
+CANQ.US,D,20250103,000000,28.13,28.28,28.13,28.28,220,0
+CANQ.US,D,20250106,000000,28.5219,28.53,28.4588,28.4588,264,0
+CANQ.US,D,20250107,000000,28.45,28.45,28.0634,28.0634,154,0
+CANQ.US,D,20250108,000000,28.03,28.0459,28.03,28.0459,101,0
+CANQ.US,D,20250110,000000,27.78,27.85,27.65,27.724,4418,0
+CANQ.US,D,20250113,000000,27.486,27.6663,27.486,27.6663,828,0
+CANQ.US,D,20250114,000000,27.77,27.77,27.57,27.5847,4065,0
+CANQ.US,D,20250115,000000,28.12,28.1242,28,28.1242,1325,0
+CANQ.US,D,20250116,000000,28.1,28.1,27.9664,27.9664,100,0
+CANQ.US,D,20250117,000000,28.18,28.2512,28.18,28.2512,251,0
+CANQ.US,D,20250121,000000,28.27,28.3546,28.27,28.3546,971,0
+CANQ.US,D,20250122,000000,28.67,28.71,28.614,28.6205,2659,0
+CANQ.US,D,20250123,000000,28.54,28.85,28.53,28.7165,163566,0
+CANQ.US,D,20250124,000000,28.75,28.78,28.6857,28.6857,2138,0
+CANQ.US,D,20250127,000000,28.2739,28.3694,28.245,28.3694,3441,0
+CANQ.US,D,20250128,000000,28.65,28.65,28.565,28.565,2944,0
+CANQ.US,D,20250129,000000,28.59,28.69,28.59,28.6135,1466,0
+CANQ.US,D,20250131,000000,28.88,28.8801,28.6828,28.6828,740,0
+CANQ.US,D,20250203,000000,27.99,28.34,27.99,28.34,408,0
+CANQ.US,D,20250205,000000,28.7,28.805,28.7,28.805,1065,0
+CANQ.US,D,20250206,000000,28.87,28.9222,28.86,28.9222,2965,0
+CANQ.US,D,20250207,000000,28.99,28.99,28.6597,28.6597,1837,0
+CANQ.US,D,20250210,000000,28.53,28.9699,28.53,28.9,5874,0
+CANQ.US,D,20250211,000000,28.8401,28.8717,28.8401,28.8717,182,0
+CANQ.US,D,20250212,000000,28.84,28.88,28.8399,28.8408,1873,0
+CANQ.US,D,20250213,000000,29.03,29.16,29.01,29.1568,3915,0
+CANQ.US,D,20250214,000000,29.27,29.2962,29.235,29.2962,2698,0
+CANQ.US,D,20250218,000000,29.1625,29.1625,29.03,29.0791,2467,0
+CANQ.US,D,20250219,000000,29.12,29.19,29.1122,29.1122,2294,0
+CANQ.US,D,20250220,000000,29.0403,29.07,28.93,28.9622,1374,0
+CANQ.US,D,20250221,000000,28.91,28.91,28.6702,28.6702,3172,0
+CANQ.US,D,20250224,000000,28.7023,28.73,28.53,28.57,3740,0
+CANQ.US,D,20250225,000000,28.61,28.61,28.37,28.4955,7034,0
+CANQ.US,D,20250226,000000,28.6,28.6,28.4681,28.4681,769,0
+CANQ.US,D,20250227,000000,28.42,28.42,28.12,28.1266,3402,0
+CANQ.US,D,20250228,000000,28.1216,28.43,28.09,28.3887,3930,0
+CANQ.US,D,20250303,000000,28.3583,28.3583,27.915,27.9732,3927,0
+CANQ.US,D,20250304,000000,27.85,28.03,27.7555,27.8244,1764,0
+CANQ.US,D,20250305,000000,27.82,27.97,27.82,27.86,2146,0
+CANQ.US,D,20250306,000000,27.74,27.74,27.525,27.5397,2699,0
+CANQ.US,D,20250307,000000,27.46,27.4814,27.26,27.4814,2233,0
+CANQ.US,D,20250310,000000,27.2,27.2,27.0699,27.17,662,0
+CANQ.US,D,20250311,000000,27.01,27.06,26.94,27.06,575,0
+CANQ.US,D,20250312,000000,27.05,27.09,26.99,26.99,808,0
+CANQ.US,D,20250313,000000,26.86,26.86,26.7899,26.81,779,0
+CANQ.US,D,20250314,000000,26.84,26.96,26.84,26.86,1902,0
+CANQ.US,D,20250317,000000,27.05,27.1,26.88,27.0641,2224,0
+CANQ.US,D,20250318,000000,26.8499,26.92,26.8499,26.92,1456,0
+CANQ.US,D,20250319,000000,26.8385,27.03,26.8385,27.0275,1914,0
+CANQ.US,D,20250320,000000,26.99,26.99,26.98,26.98,572,0
+CANQ.US,D,20250321,000000,27,27,26.835,26.8785,981,0
+CANQ.US,D,20250324,000000,27.58,27.58,27,27.0907,7358,0
+CANQ.US,D,20250325,000000,27.12,27.21,27.05,27.05,871,0
+CANQ.US,D,20250326,000000,27.0794,27.11,26.93,26.9667,10645,0
+CANQ.US,D,20250327,000000,26.8876,27.07,26.8876,26.9419,23573,0
+CANQ.US,D,20250328,000000,26.855,26.855,26.58,26.65,6424,0
+CANQ.US,D,20250331,000000,26.42,26.7078,26.42,26.7078,4399,0
+CANQ.US,D,20250401,000000,26.5685,26.79,26.55,26.71,17641,0
+CANQ.US,D,20250402,000000,26.6705,26.86,26.6705,26.7741,7469,0
+CANQ.US,D,20250403,000000,26.77,26.77,26.24,26.4,7876,0
+CANQ.US,D,20250404,000000,25.62,26.22,25.47,25.47,4112,0
+CANQ.US,D,20250407,000000,25.42,25.5199,25.11,25.3534,3092,0
+CANQ.US,D,20250408,000000,25.595,25.69,25.2085,25.298,4285,0
+CANQ.US,D,20250409,000000,26.56,26.56,25.25,26.2557,31417,0
+CANQ.US,D,20250410,000000,25.9612,26.02,25.71,25.8522,9975,0
+CANQ.US,D,20250411,000000,25.72,26.03,25.66,25.995,16768,0
+CANQ.US,D,20250414,000000,26.065,26.23,25.9734,26.01,9440,0
+CANQ.US,D,20250415,000000,26.19,26.23,26.0758,26.0758,7813,0
+CANQ.US,D,20250416,000000,26.13,26.2,25.8471,25.9432,4902,0
+CANQ.US,D,20250417,000000,25.995,26.19,25.9659,25.9659,11909,0
+CANQ.US,D,20250421,000000,26.29,26.29,25.61,25.68,9415,0
+CANQ.US,D,20250422,000000,26.01,26.06,25.97,26.0053,4866,0
+CANQ.US,D,20250423,000000,26.45,26.48,26.15,26.2419,4960,0
+CANQ.US,D,20250424,000000,26.435,26.73,26.435,26.6525,5276,0
+CANQ.US,D,20250425,000000,26.58,26.74,26.51,26.6797,67917,0
+CANQ.US,D,20250428,000000,26.645,26.68,26.57,26.68,2445,0
+CANQ.US,D,20250429,000000,26.75,26.84,26.75,26.8095,3719,0
+CANQ.US,D,20250430,000000,26.746,26.9,26.746,26.8617,9736,0
+CANQ.US,D,20250501,000000,26.795,26.85,26.7,26.7,3259,0
+CANQ.US,D,20250502,000000,26.14,27,26.14,26.82,5153,0
+CANQ.US,D,20250505,000000,26.82,26.82,26.755,26.78,1003,0
+CANQ.US,D,20250506,000000,26.78,26.86,26.7,26.7885,4234,0
+CANQ.US,D,20250507,000000,26.81,26.88,26.74,26.88,653,0
+CANQ.US,D,20250508,000000,26.94,26.99,26.77,26.8271,9400,0
+CANQ.US,D,20250509,000000,26.88,26.99,26.81,26.84,14698,0
+CANQ.US,D,20250512,000000,27.65,27.65,27.0315,27.267,2030,0
+CANQ.US,D,20250513,000000,27.4501,27.57,27.45,27.5219,1187,0
+CANQ.US,D,20250514,000000,27.55,27.5899,27.5,27.5,2616,0
+CANQ.US,D,20250515,000000,27.57,27.585,27.55,27.585,503,0
+CANQ.US,D,20250516,000000,27.6455,27.6904,27.61,27.6904,2471,0
+CANQ.US,D,20250519,000000,27.7,27.7169,27.53,27.7169,866,0
+CANQ.US,D,20250520,000000,27.66,27.66,27.55,27.6298,389,0
+CANQ.US,D,20250522,000000,27.4609,27.54,27.3975,27.3975,10373,0
+CANQ.US,D,20250527,000000,27.5722,27.77,27.57,27.7209,19443,0
+CANQ.US,D,20250528,000000,27.71,27.75,27.6302,27.6302,2876,0
+CANQ.US,D,20250529,000000,27.690555,27.6951,27.685,27.6951,289,0
+CANQ.US,D,20250530,000000,27.68,27.8,27.56,27.7323,3291,0
+CANQ.US,D,20250602,000000,27.66,27.7289,27.6,27.7103,10402,0
+CANQ.US,D,20250603,000000,27.72,28.06,27.72,27.9362,15093,0
+CANQ.US,D,20250604,000000,28.04,28.14,28.04,28.0921,2189,0
+CANQ.US,D,20250605,000000,28.25,28.25,27.9747,27.9747,14238,0
+CANQ.US,D,20250606,000000,28.085,28.13,27.95,27.9848,18684,0
+CANQ.US,D,20250609,000000,28.36,28.37,27.9922,27.9922,15276,0
+CANQ.US,D,20250610,000000,27.9768,28.04,27.9768,28.04,1747,0
+CANQ.US,D,20250611,000000,28.25,28.25,28.05,28.0711,5261,0
+CANQ.US,D,20250612,000000,28.155,28.21,28.1447,28.1447,4748,0
+CANQ.US,D,20250613,000000,27.86,28.03,27.71,27.7734,12224,0
+CANQ.US,D,20250616,000000,28.12,28.13,27.93,27.93,3491,0
+CANQ.US,D,20250617,000000,28.02,28.09,27.8591,27.8591,1941,0
+CANQ.US,D,20250618,000000,27.92,27.96,27.8279,27.85,40316,0
+CANQ.US,D,20250624,000000,28.215,28.2669,28.16,28.2669,606,0
+CANQ.US,D,20250625,000000,29,29,28.319,28.3402,1032,0
+CANQ.US,D,20250626,000000,28.58,28.74,28.58,28.6026,2448,0
+CANQ.US,D,20250627,000000,28.79,28.79,28.5,28.7275,17918,0
+CANQ.US,D,20250630,000000,28.89,28.89,28.81,28.8712,4187,0
+CANQ.US,D,20250701,000000,28.95,28.95,28.47,28.5418,243315,0
+CANQ.US,D,20250702,000000,28.6015,28.74,28.6,28.6356,59856,0
+CANQ.US,D,20250703,000000,30,30,28.76,28.92,61069,0
+CANQ.US,D,20250707,000000,28.74,28.74,28.52,28.6256,8988,0
+CANQ.US,D,20250708,000000,28.1,28.67,28.1,28.58,10489,0
+CANQ.US,D,20250709,000000,28.64,28.84,28.61,28.61,9045,0
+CANQ.US,D,20250710,000000,28.69,28.8,28.605,28.6298,43203,0
+CANQ.US,D,20250711,000000,29.02,29.02,28.58,28.65,32433,0
+CANQ.US,D,20250714,000000,28.65,28.8,28.65,28.72,12316,0
+CANQ.US,D,20250715,000000,28.86,28.86,28.6622,28.6622,9257,0
+CANQ.US,D,20250716,000000,28.625,28.6861,28.572,28.6861,1785,0
+CANQ.US,D,20250717,000000,28.58,29.16,28.58,28.845,28232,0
+CANQ.US,D,20250718,000000,28.845,28.85,28.7725,28.7725,3165,0
+CANQ.US,D,20250721,000000,28.96,28.96,28.8932,28.8932,215,0
+CANQ.US,D,20250722,000000,28.735,28.86,28.71,28.7726,3370,0
+CANQ.US,D,20250723,000000,28.735,28.9,28.735,28.8245,2861,0
+CANQ.US,D,20250724,000000,28.9408,29.08,28.94,29.0342,2793,0
+CANQ.US,D,20250725,000000,29.02,29.12,28.97,29.025,2291,0
+CANQ.US,D,20250728,000000,29.98,29.98,29.0493,29.0493,2146,0
+CANQ.US,D,20250729,000000,29.17,29.2,29.0735,29.0735,2481,0
+CANQ.US,D,20250730,000000,29.21,29.21,29.0116,29.1174,898,0
+CANQ.US,D,20250731,000000,29.25,29.25,29.05,29.0896,6368,0
+CANQ.US,D,20250801,000000,28.645,28.8397,28.645,28.685,17713,0
+CANQ.US,D,20250804,000000,28.7,29.14,28.7,29.0922,2951,0
+CANQ.US,D,20250805,000000,29.2,29.2,28.9,28.9078,3587,0
+CANQ.US,D,20250806,000000,29.03,29.16,28.99,29.1004,1450,0
+CANQ.US,D,20250807,000000,29.3,29.3,29.1459,29.1459,1375,0
+CANQ.US,D,20250808,000000,29.3171,29.44,29.27,29.325,2469,0
+CANQ.US,D,20250811,000000,29.44,29.44,29.28,29.28,3444,0
+CANQ.US,D,20250812,000000,30,30,29.32,29.5098,5215,0
+CANQ.US,D,20250813,000000,29.65,29.6681,29.535,29.57,1918,0
+CANQ.US,D,20250814,000000,29.65,29.66,29.52,29.5982,2836,0
+CANQ.US,D,20250815,000000,29.05,29.475,29.05,29.475,2642,0
+CANQ.US,D,20250818,000000,29.53,29.53,29.42,29.4511,3372,0
+CANQ.US,D,20250819,000000,29.34,29.34,29.0988,29.0988,5023,0
+CANQ.US,D,20250820,000000,29.08,29.14,28.84,29.056,2873,0
+CANQ.US,D,20250821,000000,29.0166,29.0166,28.8838,28.8838,1489,0
+CANQ.US,D,20250822,000000,29.13,29.42,29.1299,29.3034,9300,0
+CANQ.US,D,20250825,000000,29.2968,29.4,29.2857,29.2857,6161,0
+CANQ.US,D,20250826,000000,29.3,29.35,29.15,29.3321,13351,0
+CANQ.US,D,20250827,000000,28.72,29.49,28.72,29.4158,11248,0
+CANQ.US,D,20250828,000000,29.36,29.4825,29.3599,29.4825,666,0
+CANQ.US,D,20250829,000000,29.31,29.31,29.19,29.2258,4425,0
+CANQ.US,D,20250902,000000,29.09,29.09,28.5723,28.913,5324,0
+CANQ.US,D,20250903,000000,29.005,29.16,29.005,29.1282,1856,0
+CANQ.US,D,20250904,000000,29.288,29.45,29.288,29.45,1080,0
+CANQ.US,D,20250905,000000,29.86,29.86,29.4065,29.4065,3962,0
+CANQ.US,D,20250908,000000,29.6056,31.6,29.54,29.5715,77079,0
+CANQ.US,D,20250909,000000,29.95,29.95,29.5454,29.6928,18181,0
+CANQ.US,D,20250910,000000,29.92,30.0573,29.81,29.8538,8301,0
+CANQ.US,D,20250911,000000,29.98,29.99,29.875,29.9097,14220,0
+CANQ.US,D,20250912,000000,29.73,29.92,29.72,29.8836,4878,0
+CANQ.US,D,20250915,000000,29.9934,30.1413,29.9934,30.1413,1722,0
+CANQ.US,D,20250916,000000,30.21,30.21,29.97,30.0237,15414,0
+CANQ.US,D,20250917,000000,29.9504,29.9991,29.915,29.915,1242,0
+CANQ.US,D,20250918,000000,29.975,30.25,29.975,30.0707,7306,0
+CANQ.US,D,20250919,000000,30.1,30.1996,30.05,30.1996,5794,0
+CANQ.US,D,20250922,000000,30.1715,30.35,30.155,30.3125,4551,0
+CANQ.US,D,20250923,000000,30.23,30.2525,30.1297,30.1297,5957,0
+CANQ.US,D,20250924,000000,30.1,30.1,30.02,30.03,1606,0
+CANQ.US,D,20250925,000000,29.77,30,29.73,29.8949,17539,0
+CANQ.US,D,20250926,000000,29.895,29.94,29.87,29.9355,1133,0
+CANQ.US,D,20250929,000000,30.15,30.18,30.01,30.0577,49196,0
+CANQ.US,D,20250930,000000,29.98,30.1355,29.98,30.1355,3321,0
+CANQ.US,D,20251001,000000,30.12,30.1292,30.1199,30.1292,335,0
+CANQ.US,D,20251002,000000,30.16,30.27,30.16,30.21,931,0
+CANQ.US,D,20251003,000000,30.1,30.19,29.94,30.0433,16875,0
+CANQ.US,D,20251006,000000,30.62,30.62,30.2257,30.2257,3671,0
+CANQ.US,D,20251007,000000,30.17,30.26,29.43,30.05,59836,0
+CANQ.US,D,20251008,000000,30.12,30.3182,30.12,30.3149,4390,0
+CANQ.US,D,20251009,000000,30.3164,30.3164,30.2134,30.3,4063,0
+CANQ.US,D,20251010,000000,30.32,30.32,29.53,29.5532,11543,0
+CANQ.US,D,20251013,000000,29.88,30.0699,29.88,30.0635,1954,0
+CANQ.US,D,20251014,000000,29.71,30.0195,29.63,29.8884,6299,0
+CANQ.US,D,20251015,000000,30.12,30.25,29.88,30.0446,59295,0
+CANQ.US,D,20251016,000000,30.19,30.19,30.0191,30.0191,460,0
+CANQ.US,D,20251017,000000,29.902,30.1799,29.89,30.1405,3873,0
+CANQ.US,D,20251020,000000,30.2901,30.4495,30.29,30.4128,11288,0
+CANQ.US,D,20251021,000000,30.57,30.57,30.34,30.3729,1197,0
+CANQ.US,D,20251022,000000,30.2375,30.2375,29.92,30.06,3595,0
+CANQ.US,D,20251023,000000,30.14,30.2195,30.14,30.165,4146,0
+CANQ.US,D,20251024,000000,30.43,30.52,30.41,30.4639,2559,0
+CANQ.US,D,20251027,000000,30.78,30.9976,30.78,30.9976,1487,0
+CANQ.US,D,20251028,000000,30.73,31.25,30.73,31.235,12641,0
+CANQ.US,D,20251029,000000,31.41,31.4299,31.25,31.325,5031,0
+CANQ.US,D,20251030,000000,31.15,31.19,31.01,31.01,6572,0
+CANQ.US,D,20251031,000000,31.23,31.3199,31.0776,31.1509,9489,0
+CANQ.US,D,20251103,000000,31.247,31.247,31.11,31.1225,5593,0
+CANQ.US,D,20251104,000000,30.875441,30.89,30.6405,30.6405,12964,0
+CANQ.US,D,20251105,000000,30.83,30.92,30.73,30.7602,2530,0
+CANQ.US,D,20251106,000000,30.69,30.7,30.3299,30.3661,9747,0
+CANQ.US,D,20251107,000000,30.218,30.3749,30.009,30.3749,2791,0
+CANQ.US,D,20251110,000000,30.8185,30.8545,30.62,30.8545,7929,0
+CANQ.US,D,20251111,000000,30.72,30.92,30.7199,30.8875,5718,0
+CANQ.US,D,20251112,000000,30.9881,30.9881,30.84,30.9081,10602,0
+CANQ.US,D,20251113,000000,30.59,30.63,30.25,30.3938,9750,0
+CANQ.US,D,20251114,000000,30.42,30.42,30.2665,30.2665,3407,0
+CANQ.US,D,20251117,000000,30.3,30.3788,30.0821,30.1456,22274,0
+CANQ.US,D,20251118,000000,30.4,30.76,30.02,30.0565,8457,0
+CANQ.US,D,20251119,000000,30.1355,30.1355,30.1,30.1238,1728,0
+CANQ.US,D,20251120,000000,29.9985,29.9985,29.7914,29.7914,18358,0
+CANQ.US,D,20251121,000000,29.73,29.97,29.73,29.8709,1462,0
+CANQ.US,D,20251124,000000,30.2385,30.2882,30.23,30.2882,2259,0
+CANQ.US,D,20251125,000000,30.3447,30.489,30.3,30.4494,2398,0
+CANQ.US,D,20251126,000000,30.52,30.685,30.5199,30.5913,2534,0
+CANQ.US,D,20251128,000000,30.59,30.6844,30.58,30.6844,2251,0
+CANQ.US,D,20251201,000000,30.485,30.485,30.38,30.3997,6198,0
+CANQ.US,D,20251202,000000,30.5295,30.59,30.46,30.5216,6291,0
+CANQ.US,D,20251203,000000,30.45,30.5799,30.44,30.5172,26771,0
+CANQ.US,D,20251204,000000,30.43,30.525,30.37,30.4373,6625,0
+CANQ.US,D,20251205,000000,30.58,30.58,30.5025,30.5033,1435,0
+CANQ.US,D,20251208,000000,30.4524,30.58,30.31,30.4223,48144,0
+CANQ.US,D,20251209,000000,30.4,30.435,30.4,30.435,3443,0
+CANQ.US,D,20251210,000000,30.41,30.5494,30.3611,30.5494,1805,0
+CANQ.US,D,20251211,000000,30.437,30.4669,30.32,30.4669,6574,0
+CANQ.US,D,20251212,000000,30.125,30.125,29.99,30.0271,4179,0
+CANQ.US,D,20251215,000000,30.08,30.08,29.84,29.8535,11422,0
+CANQ.US,D,20251216,000000,29.81,29.935,29.81,29.9222,7626,0
+CANQ.US,D,20251217,000000,29.8215,29.8215,29.5801,29.5994,1659,0
+CANQ.US,D,20251218,000000,29.71,29.84,29.69,29.7643,19172,0
+CANQ.US,D,20251219,000000,29.87,29.99,29.863,29.8972,14618,0
+CANQ.US,D,20251222,000000,29.94,29.94,29.92,29.93,3251,0
+CANQ.US,D,20251223,000000,29.77,29.87,29.77,29.87,22064,0
+CANQ.US,D,20251224,000000,29.93,29.94,29.913,29.9198,3388,0
+CANQ.US,D,20251226,000000,30.02,30.02,29.91,29.96,3719,0
+CANQ.US,D,20251229,000000,29.9,29.916,29.83,29.8678,7342,0
+CANQ.US,D,20251230,000000,29.875,29.9099,29.81,29.8778,10327,0
+CANQ.US,D,20251231,000000,29.77,29.86,29.77,29.7722,4483,0
+CANQ.US,D,20260102,000000,29.855,29.855,29.6,29.6728,4583,0
+CANQ.US,D,20260105,000000,29.84,29.84,29.69,29.7553,4099,0
+CANQ.US,D,20260106,000000,29.83,29.94,29.815,29.9198,7677,0
+CANQ.US,D,20260107,000000,29.93,30.01,29.83,29.8656,11375,0
+CANQ.US,D,20260108,000000,29.77,29.8299,29.71,29.7743,32864,0
+CANQ.US,D,20260109,000000,29.91,29.99,29.89,29.9491,4224,0
+CANQ.US,D,20260112,000000,29.96,29.96,29.93,29.9545,272908,0
+CANQ.US,D,20260113,000000,30.02,30.02,29.91,29.93,3605,0
+CANQ.US,D,20260114,000000,29.7792,29.8153,29.7,29.8153,1723,0
+CANQ.US,D,20260115,000000,29.95,29.95,29.8306,29.8306,4815,0
+CANQ.US,D,20260116,000000,29.79,29.8116,29.76,29.8116,3766,0
+CANQ.US,D,20260120,000000,29.79,29.79,29.36,29.4,2945,0
+CANQ.US,D,20260121,000000,29.5,29.695,29.47,29.6388,13753,0
+CANQ.US,D,20260122,000000,29.7344,29.79,29.65,29.73,5668,0
+CANQ.US,D,20260123,000000,29.65,29.82,29.65,29.8113,16261,0
+CANQ.US,D,20260126,000000,29.95,29.96,29.86,29.91,6053,0
+CANQ.US,D,20260127,000000,30.05,30.13,30,30.0122,11180,0
+CANQ.US,D,20260128,000000,30.5,30.5,29.98,30.0399,7366,0
+CANQ.US,D,20260129,000000,29.9,29.96,29.66,29.955,7432,0
+CANQ.US,D,20260130,000000,29.96,29.96,29.73,29.7839,9501,0
+CANQ.US,D,20260202,000000,29.76,29.879,29.76,29.87,2466,0
+CANQ.US,D,20260203,000000,29.865,29.865,29.53,29.5921,1855,0
+CANQ.US,D,20260204,000000,29.53,29.53,29.345,29.445,2195,0
+CANQ.US,D,20260205,000000,29.31,29.34,29.24,29.2629,6092,0
+CANQ.US,D,20260206,000000,29.46,29.5599,29.27,29.5247,4214,0
+CANQ.US,D,20260209,000000,29.48,29.63,29.48,29.6149,2154,0
+CANQ.US,D,20260210,000000,29.61,29.61,29.47,29.51,547,0
+CANQ.US,D,20260211,000000,29.95,29.95,29.38,29.535,7685,0
+CANQ.US,D,20260212,000000,29.54,29.54,29.255,29.255,12551,0
+CANQ.US,D,20260213,000000,29.4,29.4,29.3095,29.3095,3701,0
+CANQ.US,D,20260217,000000,29.18,29.33,29.18,29.3253,1405,0
+CANQ.US,D,20260218,000000,29.41,29.43,29.37,29.41,1666,0

daily/us/nasdaq etfs/cary.us.txt

@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARY.US,D,20221109,000000,20.05,20.05,20.035,20.035,300,0
+CARY.US,D,20221110,000000,20.05,20.07,20.05,20.05,400,0
+CARY.US,D,20221114,000000,20.0565,20.07,20.0565,20.07,4500,0
+CARY.US,D,20221115,000000,20.09,20.09,20.065,20.065,200,0
+CARY.US,D,20221116,000000,20.08,20.085,20.08,20.085,30001,0
+CARY.US,D,20221117,000000,20.1,20.1155,20.1,20.115,452305,0
+CARY.US,D,20221118,000000,20.1,20.21,20.075,20.075,32657,0
+CARY.US,D,20221121,000000,20.085,20.088,20.075,20.075,1200,0
+CARY.US,D,20221122,000000,20.11,20.13,20.1,20.1,6082,0
+CARY.US,D,20221123,000000,20.1085,20.11,20.1,20.11,16820,0
+CARY.US,D,20221128,000000,20.1,20.13,20.1,20.115,533,0
+CARY.US,D,20221129,000000,20.1132,20.13,20.1132,20.125,2906,0
+CARY.US,D,20221130,000000,20.12,20.13,20.12,20.13,22862,0
+CARY.US,D,20221201,000000,20.1599,20.175,20.159,20.175,4260,0
+CARY.US,D,20221202,000000,20.1599,20.1599,20.14,20.14,1846,0
+CARY.US,D,20221205,000000,20.16,20.1699,20.13,20.13,7912,0
+CARY.US,D,20221206,000000,20.18,20.2,20.18,20.18,11094,0
+CARY.US,D,20221207,000000,20.17,20.19,20.17,20.17,16800,0
+CARY.US,D,20221208,000000,20.2,20.2,20.17,20.17,3604,0
+CARY.US,D,20221209,000000,20.1713,20.21,20.17,20.17,11088,0
+CARY.US,D,20221212,000000,20.1784,20.33,20.16,20.16,18436,0
+CARY.US,D,20221213,000000,20.16,21.02,20.16,20.18,69948,0
+CARY.US,D,20221214,000000,20.25,21.2,20.19,20.2547,24102,0
+CARY.US,D,20221215,000000,20.4,20.4,20.229,20.262,17086,0
+CARY.US,D,20221216,000000,20.2311,20.27,20.2311,20.24,93638,0
+CARY.US,D,20221219,000000,20.27,20.27,20.25,20.25,107712,0
+CARY.US,D,20221220,000000,20.19,20.28,20.19,20.2598,77403,0
+CARY.US,D,20221221,000000,20.2251,20.27,20.2199,20.245,74611,0
+CARY.US,D,20221222,000000,20.24,22.57,20.18,20.215,50711,0
+CARY.US,D,20221223,000000,20.24,20.24,20.21,20.21,3543,0
+CARY.US,D,20221227,000000,20.2199,20.27,20.195,20.27,16516,0
+CARY.US,D,20221228,000000,20.16,20.16,20.16,20.16,169,0
+CARY.US,D,20221229,000000,20.0664,20.11,20.06,20.06,4020,0
+CARY.US,D,20221230,000000,20.07,20.1,20.0645,20.08,19787,0
+CARY.US,D,20230103,000000,20.07,20.08,20.068,20.068,1833,0
+CARY.US,D,20230104,000000,20.0777,20.11,20.0777,20.08,1500,0
+CARY.US,D,20230105,000000,20.07,20.1299,20.07,20.105,19783,0
+CARY.US,D,20230106,000000,20.14,20.14,20.11,20.11,1435,0
+CARY.US,D,20230109,000000,20.2,20.2,20.2,20.2,277,0
+CARY.US,D,20230110,000000,20.25,20.25,20.2404,20.247,1800,0
+CARY.US,D,20230111,000000,20.22,20.25,20.22,20.22,1242,0
+CARY.US,D,20230112,000000,20.289,20.289,20.26,20.26,2124,0
+CARY.US,D,20230113,000000,20.35,20.35,20.3299,20.345,3953,0
+CARY.US,D,20230117,000000,20.359,20.359,20.33,20.33,502,0
+CARY.US,D,20230118,000000,20.3699,20.37,20.3381,20.34,1569,0
+CARY.US,D,20230119,000000,20.38,20.41,20.38,20.385,735,0
+CARY.US,D,20230120,000000,20.409,20.41,20.35,20.38,7284,0
+CARY.US,D,20230123,000000,20.3641,20.389,20.36,20.36,3135,0
+CARY.US,D,20230124,000000,20.39,20.39,20.3584,20.36,953,0
+CARY.US,D,20230125,000000,20.4,20.4,20.36,20.4,2206,0
+CARY.US,D,20230126,000000,20.43,20.43,20.415,20.415,1096,0
+CARY.US,D,20230127,000000,20.43,20.4347,20.41,20.425,5400,0
+CARY.US,D,20230130,000000,20.42,20.45,20.42,20.43,1256,0
+CARY.US,D,20230131,000000,20.41,20.43,20.38,20.4,15311,0
+CARY.US,D,20230201,000000,20.33,20.35,20.31,20.32,5309,0
+CARY.US,D,20230202,000000,20.38,20.38,20.35,20.35,2181,0
+CARY.US,D,20230203,000000,20.38,20.39,20.3582,20.36,4066,0
+CARY.US,D,20230206,000000,20.3175,20.3175,20.29,20.29,629,0
+CARY.US,D,20230207,000000,20.3,20.3,20.275,20.275,106,0
+CARY.US,D,20230208,000000,20.28,20.28,20.25,20.265,326,0
+CARY.US,D,20230209,000000,20.31,20.31,20.285,20.285,300,0
+CARY.US,D,20230210,000000,20.28,20.28,20.2512,20.26,1264,0
+CARY.US,D,20230213,000000,20.26,20.26,20.21,20.24,2655,0
+CARY.US,D,20230214,000000,20.27,20.27,20.22,20.22,594,0
+CARY.US,D,20230215,000000,20.23,20.23,20.19,20.19,775,0
+CARY.US,D,20230216,000000,20.22,20.22,20.13,20.18,8200,0
+CARY.US,D,20230217,000000,20.21,20.21,20.18,20.195,1862,0
+CARY.US,D,20230221,000000,20.17,20.2,20.14,20.14,16714,0
+CARY.US,D,20230222,000000,20.21,20.22,20.185,20.185,5392,0
+CARY.US,D,20230223,000000,20.21,20.21,20.19,20.19,401,0
+CARY.US,D,20230224,000000,20.16,20.21,20.14,20.14,8639,0
+CARY.US,D,20230227,000000,20.21,20.21,20.1792,20.185,329,0
+CARY.US,D,20230228,000000,20.13,20.1606,20.13,20.16,7238,0
+CARY.US,D,20230301,000000,20.03,20.0799,20.02,20.04,5619,0
+CARY.US,D,20230302,000000,20.02,20.03,20.01,20.03,1316,0
+CARY.US,D,20230303,000000,20.01,20.04,20,20.04,16614,0
+CARY.US,D,20230306,000000,20.23,20.23,20.02,20.05,23389,0
+CARY.US,D,20230307,000000,20.0529,20.07,20.03,20.045,4566,0
+CARY.US,D,20230308,000000,20.0329,20.0329,20.03,20.03,502,0
+CARY.US,D,20230309,000000,20.02,20.0499,20.02,20.04,1830,0
+CARY.US,D,20230310,000000,20.1,20.11,20.0731,20.11,3608,0
+CARY.US,D,20230313,000000,20.12,20.19,20.12,20.17,12342,0
+CARY.US,D,20230314,000000,20.2,20.2099,20.18,20.18,423,0
+CARY.US,D,20230315,000000,20.2599,20.26,20.24,20.24,782,0
+CARY.US,D,20230316,000000,20.215,20.2499,20.215,20.215,1637,0
+CARY.US,D,20230317,000000,20.2599,20.27,20.19,20.27,2688,0
+CARY.US,D,20230320,000000,20.26,20.26,20.23,20.23,1354,0
+CARY.US,D,20230321,000000,20.225,20.23,20.225,20.23,812,0
+CARY.US,D,20230322,000000,20.18,20.2999,20.18,20.245,2525,0
+CARY.US,D,20230323,000000,20.28,20.32,20.28,20.285,1825,0
+CARY.US,D,20230324,000000,20.35,20.35,20.3488,20.3488,250,0
+CARY.US,D,20230327,000000,20.3089,20.315,20.291,20.3147,891,0
+CARY.US,D,20230328,000000,20.29,20.3,20.25,20.28,4336,0
+CARY.US,D,20230329,000000,20.21,20.225,20.21,20.225,166,0
+CARY.US,D,20230330,000000,20.26,20.27,20.24,20.24,2212,0
+CARY.US,D,20230331,000000,20.2799,20.29,20.255,20.265,3556,0
+CARY.US,D,20230403,000000,20.1987,20.2,20.17,20.17,852,0
+CARY.US,D,20230404,000000,20.25,20.25,20.25,20.25,158,0
+CARY.US,D,20230405,000000,20.3,20.32,20.2999,20.31,9750,0
+CARY.US,D,20230406,000000,20.3,20.3011,20.28,20.295,816,0
+CARY.US,D,20230410,000000,20.3,20.3,20.297,20.297,208,0
+CARY.US,D,20230411,000000,20.1902,20.22,20.19,20.22,721,0
+CARY.US,D,20230412,000000,20.22,20.22,20.22,20.22,609,0
+CARY.US,D,20230413,000000,20.2201,20.2534,20.22,20.245,7854,0
+CARY.US,D,20230414,000000,20.26,20.2699,20.24,20.24,6654,0
+CARY.US,D,20230417,000000,20.25,20.25,20.23,20.23,1040,0
+CARY.US,D,20230418,000000,20.22,20.23,20.1983,20.205,9610,0
+CARY.US,D,20230419,000000,20.2,20.2294,20.2,20.2,3055,0
+CARY.US,D,20230420,000000,20.1701,20.23,20.1701,20.2226,2015,0
+CARY.US,D,20230421,000000,20.215,20.23,20.215,20.22,1158,0
+CARY.US,D,20230424,000000,20.22,20.24,20.2,20.24,1478,0
+CARY.US,D,20230425,000000,20.23,20.29,20.23,20.26,1324,0
+CARY.US,D,20230426,000000,20.2301,20.26,20.2301,20.26,1488,0
+CARY.US,D,20230427,000000,20.27,20.28,20.255,20.264,4600,0
+CARY.US,D,20230428,000000,20.2699,20.27,20.2695,20.27,828,0
+CARY.US,D,20230501,000000,20.17,20.17,20.15,20.15,1438,0
+CARY.US,D,20230502,000000,20.17,20.18,20.1685,20.175,6286,0
+CARY.US,D,20230503,000000,20.18,20.21,20.18,20.195,4122,0
+CARY.US,D,20230504,000000,20.21,20.23,20.21,20.215,14715,0
+CARY.US,D,20230505,000000,20.2,20.2,20.15,20.175,16451,0
+CARY.US,D,20230508,000000,20.15,20.17,20.15,20.16,7589,0
+CARY.US,D,20230509,000000,20.15,20.15,20.15,20.15,178,0
+CARY.US,D,20230510,000000,20.19,20.19,20.18,20.18,477,0
+CARY.US,D,20230511,000000,20.2123,20.2123,20.21,20.21,225,0
+CARY.US,D,20230512,000000,20.2001,20.2499,20.2001,20.225,2253,0
+CARY.US,D,20230515,000000,20.22,20.2299,20.19,20.21,3514,0
+CARY.US,D,20230516,000000,20.2002,20.2235,20.17,20.2,4701,0
+CARY.US,D,20230517,000000,20.23,20.23,20.21,20.22,1189,0
+CARY.US,D,20230518,000000,20.2,20.22,20.2,20.22,684,0
+CARY.US,D,20230519,000000,20.19,20.19,20.175,20.175,1519,0
+CARY.US,D,20230522,000000,20.1886,20.2099,20.18,20.18,4659,0
+CARY.US,D,20230523,000000,20.19,20.2,20.17,20.17,3446,0
+CARY.US,D,20230524,000000,20.105,20.105,20.1,20.1,930,0
+CARY.US,D,20230525,000000,20.11,20.13,20.08,20.08,24142,0
+CARY.US,D,20230526,000000,20.1,20.11,20.085,20.085,10245,0
+CARY.US,D,20230530,000000,20.14,20.15,20.0807,20.1155,1543,0
+CARY.US,D,20230531,000000,20.16,20.16,20.1403,20.1403,990,0
+CARY.US,D,20230601,000000,20.0784,20.0784,20.0503,20.0503,554,0
+CARY.US,D,20230602,000000,20.0713,20.09,20.065,20.065,7581,0
+CARY.US,D,20230605,000000,20.07,20.07,20.055,20.055,829,0
+CARY.US,D,20230606,000000,20.065,20.1094,20.05,20.075,31094,0
+CARY.US,D,20230607,000000,20.09,20.1,20.0782,20.095,4016,0
+CARY.US,D,20230608,000000,20.08,20.11,20.04,20.06,4281,0
+CARY.US,D,20230609,000000,20.1,20.11,20.085,20.085,4976,0
+CARY.US,D,20230612,000000,20.09,20.115,20.09,20.09,4009,0
+CARY.US,D,20230613,000000,20.12,20.13,20.095,20.095,5060,0
+CARY.US,D,20230614,000000,20.1,20.11,20.075,20.075,24387,0
+CARY.US,D,20230615,000000,20.13,20.15,20.09,20.12,5054,0
+CARY.US,D,20230616,000000,20.105,20.105,20.105,20.105,307,0
+CARY.US,D,20230620,000000,20.14,20.15,20.1,20.12,6506,0
+CARY.US,D,20230621,000000,20.14,20.15,20.12,20.12,1307,0
+CARY.US,D,20230622,000000,20.14,20.1499,20.12,20.12,1339,0
+CARY.US,D,20230623,000000,20.1007,20.545,20.1007,20.13,39736,0
+CARY.US,D,20230626,000000,20.1003,20.1499,20.1003,20.12,6960,0
+CARY.US,D,20230627,000000,20.16,20.1699,20.1301,20.145,19918,0
+CARY.US,D,20230628,000000,20.135,20.17,20.133,20.14,4673,0
+CARY.US,D,20230629,000000,20.135,20.17,20.1342,20.14,7724,0
+CARY.US,D,20230630,000000,20.14,20.15,20.14,20.1449,11177,0
+CARY.US,D,20230703,000000,20.07,20.1599,20.07,20.1195,6159,0
+CARY.US,D,20230705,000000,20.03,20.07,20.0001,20.035,13539,0
+CARY.US,D,20230706,000000,20.03,20.05,20.012,20.04,13232,0
+CARY.US,D,20230707,000000,20,20.035,20,20,2716,0
+CARY.US,D,20230710,000000,20.0026,20.035,19.9915,20.035,5865,0
+CARY.US,D,20230711,000000,20.0273,20.08,20.0161,20.05,18038,0
+CARY.US,D,20230712,000000,20.11,20.12,20.1099,20.11,5371,0
+CARY.US,D,20230713,000000,20.169,20.17,20.1299,20.13,13302,0
+CARY.US,D,20230714,000000,20.17,20.1799,20.12,20.14,4030,0
+CARY.US,D,20230717,000000,20.17,20.19,20.155,20.155,16856,0
+CARY.US,D,20230718,000000,20.14,20.199,20.14,20.165,5434,0
+CARY.US,D,20230719,000000,20.1723,20.2,20.1723,20.18,7803,0
+CARY.US,D,20230720,000000,20.2037,20.2037,20.2,20.2,275,0
+CARY.US,D,20230721,000000,20.16,20.2027,20.15,20.2,6705,0
+CARY.US,D,20230724,000000,20.185,20.185,20.1501,20.185,377,0
+CARY.US,D,20230725,000000,20.22,20.2299,20.16,20.195,13822,0
+CARY.US,D,20230726,000000,20.19,20.21,20.19,20.19,3316,0
+CARY.US,D,20230727,000000,20.21,20.21,20.18,20.18,878,0
+CARY.US,D,20230728,000000,20.2097,20.22,20.195,20.2,17172,0
+CARY.US,D,20230731,000000,20.21,20.2399,20.21,20.21,7255,0
+CARY.US,D,20230801,000000,20.105,20.14,20.098,20.13,4129,0
+CARY.US,D,20230802,000000,20.1499,20.1499,20.09,20.11,5255,0
+CARY.US,D,20230803,000000,20.0701,20.14,20.0701,20.105,8643,0
+CARY.US,D,20230804,000000,20.105,20.16,20.105,20.14,23729,0
+CARY.US,D,20230807,000000,20.07,20.1784,20.07,20.145,8191,0
+CARY.US,D,20230808,000000,20.1503,20.18,20.15,20.15,10338,0
+CARY.US,D,20230809,000000,20.1999,20.1999,20.14,20.16,7394,0
+CARY.US,D,20230810,000000,20.1757,20.2,20.1757,20.188,2242,0
+CARY.US,D,20230811,000000,20.1201,20.18,20.1201,20.155,4043,0
+CARY.US,D,20230814,000000,20.23,20.23,20.1296,20.15,15133,0
+CARY.US,D,20230815,000000,20.15,20.18,20.15,20.17,12994,0
+CARY.US,D,20230816,000000,20.1101,20.1699,20.1101,20.14,7733,0
+CARY.US,D,20230817,000000,20.14,20.159,20.13,20.15,16132,0
+CARY.US,D,20230818,000000,20.14,20.15,20.12,20.12,6470,0
+CARY.US,D,20230821,000000,20.1599,20.16,20.125,20.125,7985,0
+CARY.US,D,20230822,000000,20.16,20.16,20.12,20.12,11887,0
+CARY.US,D,20230823,000000,20.16,20.17,20.145,20.145,2389,0
+CARY.US,D,20230824,000000,20.1999,20.2,20.165,20.19,24221,0
+CARY.US,D,20230825,000000,20.16,20.18,20.159,20.16,1245,0
+CARY.US,D,20230828,000000,20.19,20.19,20.17,20.17,1400,0
+CARY.US,D,20230829,000000,20.23,20.23,20.195,20.195,6453,0
+CARY.US,D,20230830,000000,20.3,20.3,20.26,20.269,12679,0
+CARY.US,D,20230831,000000,20.28,20.2892,20.2503,20.27,660265,0
+CARY.US,D,20230901,000000,20.2099,20.2099,20.15,20.175,13673,0
+CARY.US,D,20230905,000000,20.17,20.18,20.17,20.175,14588,0
+CARY.US,D,20230906,000000,20.17,20.18,20.15,20.15,12677,0
+CARY.US,D,20230907,000000,20.135,20.18,20.11,20.1649,1933,0
+CARY.US,D,20230908,000000,20.12,20.18,20.12,20.155,22203,0
+CARY.US,D,20230911,000000,20.18,20.18,20.155,20.155,243023,0
+CARY.US,D,20230912,000000,20.09,20.2,20.09,20.1855,9525,0
+CARY.US,D,20230913,000000,20.2,20.2089,20.1957,20.2,57138,0
+CARY.US,D,20230914,000000,20.2051,20.215,20.2,20.215,59816,0
+CARY.US,D,20230915,000000,20.16,20.1999,20.16,20.175,37000,0
+CARY.US,D,20230918,000000,20.1738,20.2,20.1601,20.18,55611,0
+CARY.US,D,20230919,000000,20.1786,20.1786,20.165,20.165,2542,0
+CARY.US,D,20230920,000000,20.1986,20.1999,20.1677,20.17,1980,0
+CARY.US,D,20230921,000000,20.11,20.12,20.095,20.095,14138,0
+CARY.US,D,20230922,000000,20.18,20.19,20.175,20.175,5545,0
+CARY.US,D,20230925,000000,20.09,20.1294,20.07,20.11,27639,0
+CARY.US,D,20230926,000000,20.135,20.15,20.135,20.14,15581,0
+CARY.US,D,20230927,000000,20.13,20.135,20.07,20.085,20008,0
+CARY.US,D,20230928,000000,20.11,20.18,20.11,20.17,15446,0
+CARY.US,D,20230929,000000,20.135,20.15,20.1,20.1001,13994,0
+CARY.US,D,20231002,000000,19.992,20,19.958,19.99,163149,0
+CARY.US,D,20231003,000000,19.95,19.97,19.905,19.94,23699,0
+CARY.US,D,20231004,000000,20.01,20.08,19.98,20.02,48348,0
+CARY.US,D,20231005,000000,20.0081,20.0517,19.99,20.01,6083,0
+CARY.US,D,20231006,000000,19.89,20.0199,19.89,20,14500,0
+CARY.US,D,20231009,000000,20.08,20.13,20.07,20.07,4125,0
+CARY.US,D,20231010,000000,20,20.02,20,20,1092,0
+CARY.US,D,20231011,000000,20.105,20.11,20.09,20.09,12520,0
+CARY.US,D,20231012,000000,20.0989,20.0989,20,20.05,71401,0
+CARY.US,D,20231013,000000,20.03,20.1,20.03,20.04,38872,0
+CARY.US,D,20231016,000000,20.07,20.08,19.98,20.04,134074,0
+CARY.US,D,20231017,000000,20.01,20.04,19.98,20.01,24914,0
+CARY.US,D,20231018,000000,20,20.0184,19.9411,19.9411,16566,0
+CARY.US,D,20231019,000000,19.935,19.9599,19.9101,19.935,4502,0
+CARY.US,D,20231020,000000,20.0097,20.0097,19.98,19.9828,18064,0
+CARY.US,D,20231023,000000,19.94,20.02,19.94,19.99,36386,0
+CARY.US,D,20231024,000000,19.9897,20.025,19.98,19.99,26090,0
+CARY.US,D,20231025,000000,19.94,19.94,19.89,19.93,21395,0
+CARY.US,D,20231026,000000,20.05,20.05,20,20.02,8249,0
+CARY.US,D,20231027,000000,20.05,20.05,19.9701,20.0054,23837,0
+CARY.US,D,20231030,000000,19.97,20.02,19.9555,20.02,7998,0
+CARY.US,D,20231031,000000,20.03,20.05,20.0165,20.0181,5697,0
+CARY.US,D,20231101,000000,19.9399,20,19.9299,19.97,19542,0
+CARY.US,D,20231102,000000,20.05,20.06,20.0166,20.0171,26086,0
+CARY.US,D,20231103,000000,20.1201,20.14,20.09,20.09,22154,0
+CARY.US,D,20231106,000000,20.05,20.05,20.02,20.02,20534,0
+CARY.US,D,20231107,000000,20.08,20.1391,20.08,20.09,7937,0
+CARY.US,D,20231108,000000,20.0828,20.1099,20.079,20.095,21051,0
+CARY.US,D,20231109,000000,20.1,20.1,19.9942,20.02,7471,0
+CARY.US,D,20231110,000000,20.074,20.074,20.0263,20.07,111532,0
+CARY.US,D,20231113,000000,19.95,20.04,19.95,20.01,29501,0
+CARY.US,D,20231114,000000,20.19,20.2,20.14,20.19,57988,0
+CARY.US,D,20231115,000000,20.12,20.12,20.06,20.085,47701,0
+CARY.US,D,20231116,000000,20.18,20.21,20.17,20.185,24918,0
+CARY.US,D,20231117,000000,20.18,20.2,20.16,20.2,27061,0
+CARY.US,D,20231120,000000,20.155,20.19,20.14,20.19,24708,0
+CARY.US,D,20231121,000000,20.205,20.22,20.1701,20.2,19962,0
+CARY.US,D,20231122,000000,20.195,20.22,20.195,20.2197,13489,0
+CARY.US,D,20231124,000000,20.16,20.18,20.145,20.17,25012,0
+CARY.US,D,20231127,000000,20.22,20.2499,20.21,20.245,481453,0
+CARY.US,D,20231128,000000,20.25,20.3,20.2499,20.27,54972,0
+CARY.US,D,20231129,000000,20.35,20.36,20.32,20.335,93549,0
+CARY.US,D,20231130,000000,20.31,20.33,20.3007,20.315,19711,0
+CARY.US,D,20231201,000000,20.21,20.32,20.21,20.3,7978,0
+CARY.US,D,20231204,000000,20.37,20.37,20.25,20.27,5223,0
+CARY.US,D,20231205,000000,20.23,20.35,20.23,20.33,22117,0
+CARY.US,D,20231206,000000,20.27,20.3699,20.27,20.35,76468,0
+CARY.US,D,20231207,000000,20.32,20.35,20.31,20.32,28324,0
+CARY.US,D,20231208,000000,20.29,20.29,20.25,20.27,45170,0
+CARY.US,D,20231211,000000,20.29,20.3,20.25,20.27,11386,0
+CARY.US,D,20231212,000000,20.17,20.31,20.17,20.2983,27454,0
+CARY.US,D,20231213,000000,20.34,20.4128,20.325,20.41,279392,0
+CARY.US,D,20231214,000000,20.43,21.6,20.43,20.475,146613,0
+CARY.US,D,20231215,000000,20.53,20.53,20.4298,20.46,134749,0
+CARY.US,D,20231218,000000,20.53,20.53,20.4299,20.45,24483,0
+CARY.US,D,20231219,000000,20.4721,20.49,20.45,20.475,29934,0
+CARY.US,D,20231220,000000,20.49,20.5186,20.4406,20.5,46440,0
+CARY.US,D,20231221,000000,20.515,20.53,20.5,20.5,25383,0
+CARY.US,D,20231222,000000,20.5,20.52,20.4965,20.52,15015,0
+CARY.US,D,20231226,000000,20.5107,20.58,20.5017,20.57,50021,0
+CARY.US,D,20231227,000000,20.5554,20.61,20.5554,20.6,18457,0
+CARY.US,D,20231228,000000,20.43,20.4597,20.425,20.45,10801,0
+CARY.US,D,20231229,000000,20.45,20.48,20.44,20.46,22372,0
+CARY.US,D,20240102,000000,20.4101,20.47,20.4101,20.45,46898,0
+CARY.US,D,20240103,000000,20.39,20.47,20.39,20.46,6095,0
+CARY.US,D,20240104,000000,20.42,20.43,20.39,20.43,75932,0
+CARY.US,D,20240105,000000,20.4093,20.4498,20.3946,20.41,9387,0
+CARY.US,D,20240108,000000,20.4311,20.46,20.4311,20.433,8191,0
+CARY.US,D,20240109,000000,20.45,20.46,20.4201,20.46,12824,0
+CARY.US,D,20240110,000000,20.4231,20.47,20.4231,20.47,40488,0
+CARY.US,D,20240111,000000,20.46,20.52,20.45,20.52,43138,0
+CARY.US,D,20240112,000000,20.535,20.57,20.515,20.57,32443,0
+CARY.US,D,20240116,000000,20.51,20.5676,20.5,20.53,5633,0
+CARY.US,D,20240117,000000,20.5,20.53,20.46,20.47,11695,0
+CARY.US,D,20240118,000000,20.45,20.45,20.42,20.425,20731,0
+CARY.US,D,20240119,000000,20.361,20.39,20.31,20.38,239626,0
+CARY.US,D,20240122,000000,20.4071,20.42,20.3871,20.41,25944,0
+CARY.US,D,20240123,000000,20.435,20.4599,20.4,20.4,108266,0
+CARY.US,D,20240124,000000,20.44,20.67,20.4,20.4198,84936,0
+CARY.US,D,20240125,000000,20.39,20.47,20.39,20.451,9330,0
+CARY.US,D,20240126,000000,20.44,20.5097,20.44,20.49,19257,0
+CARY.US,D,20240129,000000,20.48,20.6699,20.34,20.47,25462,0
+CARY.US,D,20240130,000000,20.53,20.53,20.4701,20.53,60290,0
+CARY.US,D,20240131,000000,20.44,20.62,20.42,20.47,56382,0
+CARY.US,D,20240201,000000,20.5315,20.64,20.5315,20.61,27977,0
+CARY.US,D,20240202,000000,20.55,20.56,20.49,20.49,17292,0
+CARY.US,D,20240205,000000,20.46,20.4991,20.415,20.47,63977,0
+CARY.US,D,20240206,000000,20.42,20.55,20.42,20.49,28556,0
+CARY.US,D,20240207,000000,20.488,20.5299,20.488,20.49,24914,0
+CARY.US,D,20240208,000000,20.4704,20.772,20.45,20.5,53320,0
+CARY.US,D,20240209,000000,20.47,20.54,20.4699,20.51,115180,0
+CARY.US,D,20240212,000000,20.52,20.53,20.49,20.505,150143,0
+CARY.US,D,20240213,000000,20.53,20.62,20.38,20.44,89034,0
+CARY.US,D,20240214,000000,20.36,20.4587,20.36,20.45,43077,0
+CARY.US,D,20240215,000000,20.41,20.91,20.37,20.53,31154,0
+CARY.US,D,20240216,000000,20.4,20.59,20.385,20.43,92322,0
+CARY.US,D,20240220,000000,20.43,20.47,20.41,20.4606,114841,0
+CARY.US,D,20240221,000000,20.4,20.46,20.4,20.44,46764,0
+CARY.US,D,20240222,000000,20.38,20.45,20.38,20.44,1786335,0
+CARY.US,D,20240223,000000,20.44,20.4768,20.42,20.46,180157,0
+CARY.US,D,20240226,000000,20.4,20.45,20.4,20.42,53007,0
+CARY.US,D,20240227,000000,20.44,20.45,20.41,20.435,48595,0
+CARY.US,D,20240228,000000,20.39,20.45,20.38,20.42,89235,0
+CARY.US,D,20240229,000000,20.36,20.43,20.3501,20.42,45278,0
+CARY.US,D,20240301,000000,20.37,20.4794,20.35,20.45,80150,0
+CARY.US,D,20240304,000000,20.4499,20.49,20.43,20.455,60981,0
+CARY.US,D,20240305,000000,20.51,20.61,20.43,20.4981,48436,0
+CARY.US,D,20240306,000000,20.477,20.52,20.47,20.49,38294,0
+CARY.US,D,20240307,000000,20.5193,20.54,20.48,20.535,31816,0
+CARY.US,D,20240308,000000,20.58,20.59,20.565,20.59,75133,0
+CARY.US,D,20240311,000000,20.59,20.595,20.56,20.56,70636,0
+CARY.US,D,20240312,000000,20.575,20.575,20.53,20.55,28029,0
+CARY.US,D,20240313,000000,20.5599,20.58,20.5,20.57,153662,0
+CARY.US,D,20240314,000000,20.513,20.54,20.49,20.51,219767,0
+CARY.US,D,20240315,000000,20.48,20.51,20.43,20.45,53813,0
+CARY.US,D,20240318,000000,20.44,20.51,20.43,20.44,54511,0
+CARY.US,D,20240319,000000,20.43,20.48,20.43,20.45,83003,0
+CARY.US,D,20240320,000000,20.48,20.5199,20.45,20.48,70283,0
+CARY.US,D,20240321,000000,20.4774,20.53,20.47,20.51,26794,0
+CARY.US,D,20240322,000000,20.5108,20.55,20.51,20.54,85950,0
+CARY.US,D,20240325,000000,20.55,20.5599,20.52,20.525,30534,0
+CARY.US,D,20240326,000000,20.525,20.57,20.525,20.56,44711,0
+CARY.US,D,20240327,000000,20.575,20.61,20.54,20.61,52654,0
+CARY.US,D,20240328,000000,20.55,20.58,20.5163,20.54,24369,0
+CARY.US,D,20240401,000000,20.55,20.55,20.3,20.41,41753,0
+CARY.US,D,20240402,000000,20.4097,20.46,20.38,20.46,107663,0
+CARY.US,D,20240403,000000,20.4,20.47,20.4,20.47,191657,0
+CARY.US,D,20240404,000000,20.45,20.52,20.39,20.5,8615,0
+CARY.US,D,20240405,000000,20.432,20.4999,20.432,20.45,42482,0
+CARY.US,D,20240408,000000,20.43,20.45,20.41,20.42,41968,0
+CARY.US,D,20240409,000000,20.44,20.4899,20.435,20.48,54275,0
+CARY.US,D,20240410,000000,20.41,20.41,20.32,20.34,31179,0
+CARY.US,D,20240411,000000,20.29,20.34,20.29,20.33,980236,0
+CARY.US,D,20240412,000000,20.34,20.38,20.29,20.38,38498,0
+CARY.US,D,20240415,000000,20.32,20.33,20.3,20.33,46577,0
+CARY.US,D,20240416,000000,20.28,20.29,20.265,20.2709,40010,0
+CARY.US,D,20240417,000000,20.245,20.34,20.229,20.3298,30232,0
+CARY.US,D,20240418,000000,20.33,20.33,20.18,20.29,60011,0
+CARY.US,D,20240419,000000,20.33,20.34,20.298,20.34,42387,0
+CARY.US,D,20240422,000000,20.26,20.33,20.26,20.29,41783,0
+CARY.US,D,20240423,000000,20.29,20.4009,20.2801,20.39,65942,0
+CARY.US,D,20240424,000000,20.38,20.4,20.341,20.35,58460,0
+CARY.US,D,20240425,000000,20.35,20.35,20.285,20.32,20001,0
+CARY.US,D,20240426,000000,20.3,20.38,20.29,20.34,128818,0
+CARY.US,D,20240429,000000,20.33,20.43,20.3,20.37,13840,0
+CARY.US,D,20240430,000000,20.22,20.28,20.2,20.2,34226,0
+CARY.US,D,20240501,000000,20.21,20.35,20.1801,20.27,25288,0
+CARY.US,D,20240502,000000,20.25,20.41,20.2148,20.319,47003,0
+CARY.US,D,20240503,000000,20.34,20.74,20.31,20.37,48854,0
+CARY.US,D,20240506,000000,20.37,20.41,20.36,20.39,31148,0
+CARY.US,D,20240507,000000,20.38,20.49,20.38,20.44,45047,0
+CARY.US,D,20240508,000000,20.3803,20.43,20.3802,20.43,33860,0
+CARY.US,D,20240509,000000,20.4153,20.46,20.4035,20.46,17145,0
+CARY.US,D,20240510,000000,20.42,20.56,20.4,20.46,18274,0
+CARY.US,D,20240513,000000,20.44,20.46,20.43,20.455,8791,0
+CARY.US,D,20240514,000000,20.42,20.47,20.38,20.47,26822,0
+CARY.US,D,20240515,000000,20.49,20.58,20.45,20.52,22278,0
+CARY.US,D,20240516,000000,20.5254,20.56,20.52,20.56,12862,0
+CARY.US,D,20240517,000000,20.56,20.56,20.52,20.56,28640,0
+CARY.US,D,20240520,000000,20.53,20.5388,20.49,20.521,41519,0
+CARY.US,D,20240521,000000,20.45,20.58,20.45,20.51,50758,0
+CARY.US,D,20240522,000000,20.525,20.55,20.5,20.55,17377,0
+CARY.US,D,20240523,000000,20.51,20.51,20.5,20.505,10368,0
+CARY.US,D,20240524,000000,20.5,20.6,20.4324,20.53,63732,0
+CARY.US,D,20240528,000000,20.53,20.54,20.44,20.51,33208,0
+CARY.US,D,20240529,000000,20.46,20.48,20.4,20.4784,30148,0
+CARY.US,D,20240530,000000,20.38,20.57,20.38,20.48,123310,0
+CARY.US,D,20240531,000000,20.42,20.48,20.34,20.42,64221,0
+CARY.US,D,20240603,000000,20.42,20.61,20.4,20.41,42815,0
+CARY.US,D,20240604,000000,20.43,20.65,20.43,20.54,24932,0
+CARY.US,D,20240605,000000,20.55,20.58,20.48,20.545,33100,0
+CARY.US,D,20240606,000000,20.56,20.63,20.56,20.58,50750,0
+CARY.US,D,20240607,000000,20.55,20.5525,20.52,20.535,19295,0
+CARY.US,D,20240610,000000,20.51,20.54,20.47,20.5,38169,0
+CARY.US,D,20240611,000000,20.47,20.58,20.45,20.53,21845,0
+CARY.US,D,20240612,000000,20.55,20.59,20.51,20.59,39829,0
+CARY.US,D,20240613,000000,20.6,21,20.5999,20.65,23765,0
+CARY.US,D,20240614,000000,20.72,20.74,20.55,20.64,58781,0
+CARY.US,D,20240617,000000,20.61,20.68,20.6,20.64,42795,0
+CARY.US,D,20240618,000000,20.64,20.69,20.63,20.68,34396,0
+CARY.US,D,20240620,000000,20.62,20.71,20.62,20.7,31641,0
+CARY.US,D,20240621,000000,20.61,20.746,20.58,20.67,47736,0
+CARY.US,D,20240624,000000,20.66,20.71,20.66,20.7,20158,0
+CARY.US,D,20240625,000000,20.65,20.72,20.65,20.71,49708,0
+CARY.US,D,20240626,000000,20.72,20.76,20.6399,20.65,46549,0
+CARY.US,D,20240627,000000,20.66,21.02,20.63,20.67,32567,0
+CARY.US,D,20240628,000000,20.6,20.6199,20.55,20.6,27065,0
+CARY.US,D,20240701,000000,20.56,20.59,20.51,20.54,28638,0
+CARY.US,D,20240702,000000,20.54,20.57,20.53,20.57,44862,0
+CARY.US,D,20240703,000000,20.54,20.6,20.53,20.6,26136,0
+CARY.US,D,20240705,000000,20.55,20.72,20.55,20.6625,26775,0
+CARY.US,D,20240708,000000,20.63,20.68,20.63,20.675,19125,0
+CARY.US,D,20240709,000000,20.63,20.69,20.61,20.6711,42705,0
+CARY.US,D,20240710,000000,20.69,20.69,20.64,20.68,23726,0
+CARY.US,D,20240711,000000,20.7,20.84,20.688,20.72,53310,0
+CARY.US,D,20240712,000000,20.72,20.75,20.71,20.75,21058,0
+CARY.US,D,20240715,000000,20.73,20.77,20.715,20.77,14390,0
+CARY.US,D,20240716,000000,20.77,20.79,20.73,20.73,144954,0
+CARY.US,D,20240717,000000,20.789,20.81,20.779,20.7971,27984,0
+CARY.US,D,20240718,000000,20.81,20.81,20.77,20.79,32298,0
+CARY.US,D,20240719,000000,20.73,20.79,20.72,20.78,24824,0
+CARY.US,D,20240722,000000,20.72,20.79,20.72,20.765,16357,0
+CARY.US,D,20240723,000000,20.8,20.8,20.745,20.77,16365,0
+CARY.US,D,20240724,000000,20.795,20.83,20.78,20.83,17154,0
+CARY.US,D,20240725,000000,20.78,20.81,20.78,20.8085,25826,0
+CARY.US,D,20240726,000000,20.77,20.81,20.7542,20.809,16240,0
+CARY.US,D,20240729,000000,20.8,20.86,20.8,20.84,18461,0
+CARY.US,D,20240730,000000,20.88,20.91,20.79,20.88,49770,0
+CARY.US,D,20240731,000000,20.74,20.81,20.72,20.8,39417,0
+CARY.US,D,20240801,000000,20.74,20.92,20.74,20.795,32328,0
+CARY.US,D,20240802,000000,20.84,21.0399,20.7601,20.95,29518,0
+CARY.US,D,20240805,000000,21.06,21.06,20.94,21.02,92092,0
+CARY.US,D,20240806,000000,20.99,21.013,20.91,20.96,37863,0
+CARY.US,D,20240807,000000,21,21,20.905,20.97,45685,0
+CARY.US,D,20240808,000000,20.94,20.96,20.84,20.96,54631,0
+CARY.US,D,20240809,000000,21,21,20.905,20.95,41149,0
+CARY.US,D,20240812,000000,20.86,20.98,20.83,20.9771,57087,0
+CARY.US,D,20240813,000000,20.96,21.01,20.96,20.98,44211,0
+CARY.US,D,20240814,000000,20.99,21.05,20.96,20.97,49648,0
+CARY.US,D,20240815,000000,20.96,20.98,20.94,20.94,50934,0
+CARY.US,D,20240816,000000,20.96,21.02,20.9517,21,92618,0
+CARY.US,D,20240819,000000,21,21.03,20.92,21.01,63946,0
+CARY.US,D,20240820,000000,20.96,21.05,20.95,21.01,89540,0
+CARY.US,D,20240821,000000,20.95,21.09,20.9,21.09,181790,0
+CARY.US,D,20240822,000000,21,21.07,20.98,21.06,52460,0
+CARY.US,D,20240823,000000,21.07,21.165,21.04,21.04,176390,0
+CARY.US,D,20240826,000000,21.07,21.18,21.0505,21.12,144102,0
+CARY.US,D,20240827,000000,21.08,21.14,21.08,21.13,159925,0
+CARY.US,D,20240828,000000,21.11,21.12,21.09,21.091,65708,0
+CARY.US,D,20240829,000000,21.1,21.13,21.1,21.115,42110,0
+CARY.US,D,20240830,000000,20.97,21.01,20.96,21,63659,0
+CARY.US,D,20240903,000000,20.97,21.08,20.96,21.06,84614,0
+CARY.US,D,20240904,000000,21.06,21.1099,21.04,21.09,50770,0
+CARY.US,D,20240905,000000,21.06,21.14,21.0101,21.118,33187,0
+CARY.US,D,20240906,000000,21.13,21.19,21.09,21.13,43039,0
+CARY.US,D,20240909,000000,21.18,21.18,21.08,21.12,90310,0
+CARY.US,D,20240910,000000,21.166,21.22,21.13,21.185,351271,0
+CARY.US,D,20240911,000000,21.19,21.22,21.1806,21.19,86738,0
+CARY.US,D,20240912,000000,21.24,21.24,21.18,21.2,171220,0
+CARY.US,D,20240913,000000,21.27,21.27,21.23,21.24,123689,0
+CARY.US,D,20240916,000000,21.26,21.301,21.2,21.27,105808,0
+CARY.US,D,20240917,000000,21.28,21.28,21.21,21.25,71678,0
+CARY.US,D,20240918,000000,21.35,21.35,21.2,21.24,114049,0
+CARY.US,D,20240919,000000,21.25,21.2799,21.23,21.27,71063,0
+CARY.US,D,20240920,000000,21.24,21.28,21.2135,21.24,57112,0
+CARY.US,D,20240923,000000,21.24,21.29,21.21,21.21,65980,0
+CARY.US,D,20240924,000000,21.2399,21.3095,21.2201,21.2846,168358,0
+CARY.US,D,20240925,000000,21.28,21.29,21.23,21.28,1336682,0
+CARY.US,D,20240926,000000,21.265,21.279,21.23,21.245,68098,0
+CARY.US,D,20240927,000000,21.23,21.3,21.23,21.28,109311,0
+CARY.US,D,20240930,000000,21.1666,21.2,21.1534,21.19,102261,0
+CARY.US,D,20241001,000000,21.18,21.19,21.1415,21.15,66015,0
+CARY.US,D,20241002,000000,21.18,21.18,21.141,21.17,81832,0
+CARY.US,D,20241003,000000,21.18,21.18,21.11,21.14,165494,0
+CARY.US,D,20241004,000000,21.11,21.24,21.03,21.06,144940,0
+CARY.US,D,20241007,000000,21.04,21.065,21.0001,21.01,67949,0
+CARY.US,D,20241008,000000,21.0194,21.05,21,21.01,80947,0
+CARY.US,D,20241009,000000,21.01,21.04,21.0001,21.01,83962,0
+CARY.US,D,20241010,000000,21.06,21.07,21,21.02,65420,0
+CARY.US,D,20241011,000000,21.08,21.08,21.01,21.04,122323,0
+CARY.US,D,20241014,000000,21.08,21.08,21,21.03,48664,0
+CARY.US,D,20241015,000000,21.06,21.07,21.03,21.04,73967,0
+CARY.US,D,20241016,000000,21,21.08,21,21.08,141366,0
+CARY.US,D,20241017,000000,21.06,21.06,21.02,21.05,121539,0
+CARY.US,D,20241018,000000,21.06,21.08,20.9701,21.02,96112,0
+CARY.US,D,20241021,000000,21.08,21.08,20.95,20.97,129968,0
+CARY.US,D,20241022,000000,21,21,20.9327,20.98,108788,0
+CARY.US,D,20241023,000000,21.5,21.5,20.91,20.9254,77312,0
+CARY.US,D,20241024,000000,20.96,20.96,20.9101,20.96,57187,0
+CARY.US,D,20241025,000000,20.98,20.98,20.93,20.94,107189,0
+CARY.US,D,20241028,000000,20.92,20.93,20.89,20.9,97887,0
+CARY.US,D,20241029,000000,20.94,20.94,20.8802,20.94,49593,0
+CARY.US,D,20241030,000000,20.95,20.95,20.9,20.91,41110,0
+CARY.US,D,20241031,000000,20.7522,20.78,20.7401,20.77,40776,0
+CARY.US,D,20241101,000000,20.8,20.8,20.755,20.755,30509,0
+CARY.US,D,20241104,000000,20.7646,20.7646,20.73,20.74,55573,0
+CARY.US,D,20241105,000000,20.79,20.79,20.72,20.74,43179,0
+CARY.US,D,20241106,000000,20.7114,20.75,20.71,20.73,101519,0
+CARY.US,D,20241107,000000,20.94,20.9599,20.71,20.79,84622,0
+CARY.US,D,20241108,000000,20.77,20.787,20.75,20.76,86871,0
+CARY.US,D,20241111,000000,20.7213,20.83,20.7213,20.765,130687,0
+CARY.US,D,20241112,000000,20.77,20.8,20.74,20.74,91580,0
+CARY.US,D,20241113,000000,20.7649,20.77,20.72,20.725,88628,0
+CARY.US,D,20241114,000000,20.76,20.8,20.73,20.76,47125,0
+CARY.US,D,20241115,000000,20.749,20.76,20.73,20.745,54995,0
+CARY.US,D,20241118,000000,20.78,20.85,20.73,20.78,58343,0
+CARY.US,D,20241119,000000,20.79,21.02,20.7616,20.78,81034,0
+CARY.US,D,20241120,000000,21.27,21.27,20.75,20.77,61660,0
+CARY.US,D,20241121,000000,20.78,20.84,20.76,20.79,76041,0
+CARY.US,D,20241122,000000,20.76,20.79,20.74,20.79,50841,0
+CARY.US,D,20241125,000000,20.8297,20.84,20.8026,20.83,296990,0
+CARY.US,D,20241126,000000,20.85,20.9,20.82,20.845,263480,0
+CARY.US,D,20241127,000000,21.13,21.13,20.84,20.87,81111,0
+CARY.US,D,20241129,000000,20.8,20.81,20.77,20.795,28184,0
+CARY.US,D,20241202,000000,20.81,21.05,20.7834,20.84,163682,0
+CARY.US,D,20241203,000000,20.8018,20.83,20.7901,20.8,102379,0
+CARY.US,D,20241204,000000,20.89,20.89,20.8,20.83,207271,0
+CARY.US,D,20241205,000000,20.84,20.85,20.81,20.84,58667,0
+CARY.US,D,20241206,000000,20.8593,20.88,20.85,20.86,63138,0
+CARY.US,D,20241209,000000,20.89,20.92,20.85,20.86,51803,0
+CARY.US,D,20241210,000000,20.89,20.89,20.85,20.87,64449,0
+CARY.US,D,20241211,000000,20.88,20.88,20.8418,20.8595,95080,0
+CARY.US,D,20241212,000000,20.86,21.08,20.8453,20.8485,100930,0
+CARY.US,D,20241213,000000,20.85,21.07,20.83,20.8305,117567,0
+CARY.US,D,20241216,000000,20.818,21.1,20.818,20.83,76232,0
+CARY.US,D,20241217,000000,20.81,20.85,20.8,20.8,107178,0
+CARY.US,D,20241218,000000,20.8083,20.96,20.77,20.86,68433,0
+CARY.US,D,20241219,000000,20.85,21.23,20.751,20.78,142409,0
+CARY.US,D,20241220,000000,20.845,21.23,20.751,20.78,142409,0
+CARY.US,D,20241223,000000,20.95,20.95,20.76,20.83,102882,0
+CARY.US,D,20241224,000000,21.06,21.06,20.75,20.78,28534,0
+CARY.US,D,20241226,000000,20.63,20.83,20.63,20.78,247497,0
+CARY.US,D,20241227,000000,20.57,20.82,20.57,20.8,36025,0
+CARY.US,D,20241230,000000,20.66,20.87,20.66,20.84,68229,0
+CARY.US,D,20241231,000000,20.85,20.85,20.54,20.59,166511,0
+CARY.US,D,20250102,000000,20.73,20.73,20.53,20.56,187654,0
+CARY.US,D,20250103,000000,20.83,20.83,20.48,20.56,154269,0
+CARY.US,D,20250106,000000,20.54,20.6128,20.51,20.56,80890,0
+CARY.US,D,20250107,000000,20.534,20.57,20.5136,20.53,114921,0
+CARY.US,D,20250108,000000,20.51,20.5896,20.51,20.5687,47116,0
+CARY.US,D,20250110,000000,20.7,20.7,20.5,20.52,168644,0
+CARY.US,D,20250113,000000,20.6,20.92,20.4801,20.53,45990,0
+CARY.US,D,20250114,000000,20.48,20.59,20.4431,20.49,54590,0
+CARY.US,D,20250115,000000,20.77,21.3,20.5229,20.55,75265,0
+CARY.US,D,20250116,000000,20.77,20.965,20.5,20.59,126864,0
+CARY.US,D,20250117,000000,20.59,20.59,20.5274,20.57,90523,0
+CARY.US,D,20250121,000000,20.58,20.62,20.53,20.61,140122,0
+CARY.US,D,20250122,000000,20.66,20.66,20.57,20.6,96445,0
+CARY.US,D,20250123,000000,20.75,20.75,20.5501,20.62,52294,0
+CARY.US,D,20250124,000000,20.76,20.76,20.5724,20.62,64426,0
+CARY.US,D,20250127,000000,20.74,20.74,20.6,20.68,82197,0
+CARY.US,D,20250128,000000,20.77,20.77,20.63,20.73,134551,0
+CARY.US,D,20250129,000000,20.74,20.74,20.63,20.7,68722,0
+CARY.US,D,20250130,000000,20.65,20.77,20.64,20.73,112032,0
+CARY.US,D,20250131,000000,20.53,20.64,20.52,20.62,156494,0
+CARY.US,D,20250203,000000,20.76,20.76,20.535,20.62,101142,0
+CARY.US,D,20250204,000000,20.57,20.67,20.56,20.65,104617,0
+CARY.US,D,20250205,000000,20.76,20.76,20.6,20.66,88361,0
+CARY.US,D,20250206,000000,20.71,20.71,20.63,20.66,66371,0
+CARY.US,D,20250207,000000,20.64,20.65,20.61,20.65,226278,0
+CARY.US,D,20250210,000000,20.58,20.6939,20.58,20.63,195831,0
+CARY.US,D,20250211,000000,20.73,20.73,20.6,20.64,126992,0
+CARY.US,D,20250212,000000,20.79,20.79,20.6,20.63,61145,0
+CARY.US,D,20250213,000000,20.49,20.66,20.49,20.66,68701,0
+CARY.US,D,20250214,000000,20.6,20.71,20.6,20.71,47162,0
+CARY.US,D,20250218,000000,20.71,20.71,20.66,20.69,110780,0
+CARY.US,D,20250219,000000,20.64,20.71,20.635,20.67,87323,0
+CARY.US,D,20250220,000000,20.64,20.72,20.64,20.69,53091,0
+CARY.US,D,20250221,000000,20.71,20.74,20.6933,20.74,48981,0
+CARY.US,D,20250224,000000,20.72,20.8,20.72,20.8,55799,0
+CARY.US,D,20250225,000000,20.8,20.83,20.79,20.82,96268,0
+CARY.US,D,20250226,000000,21.01,21.01,20.82,20.84,98954,0
+CARY.US,D,20250227,000000,20.87,20.87,20.83,20.87,91904,0
+CARY.US,D,20250228,000000,20.87,20.88,20.76,20.82,259255,0
+CARY.US,D,20250303,000000,20.75,20.84,20.75,20.82,54935,0
+CARY.US,D,20250304,000000,20.85,20.85,20.8,20.85,263211,0
+CARY.US,D,20250305,000000,20.98,20.98,20.81,20.82,100877,0
+CARY.US,D,20250306,000000,20.82,20.84,20.8,20.84,128650,0
+CARY.US,D,20250307,000000,20.74,20.85,20.74,20.81,127565,0
+CARY.US,D,20250310,000000,20.74,20.86,20.74,20.82,83887,0
+CARY.US,D,20250311,000000,20.82,20.84,20.8,20.82,145156,0
+CARY.US,D,20250312,000000,20.81,20.81,20.7803,20.8,86133,0
+CARY.US,D,20250313,000000,20.83,20.83,20.77,20.81,60974,0
+CARY.US,D,20250314,000000,20.7901,20.8,20.77,20.79,169700,0
+CARY.US,D,20250317,000000,20.76,20.824,20.76,20.79,64204,0
+CARY.US,D,20250318,000000,20.79,20.8,20.76,20.8,37802,0
+CARY.US,D,20250319,000000,20.86,20.86,20.775,20.81,74861,0
+CARY.US,D,20250320,000000,20.81,20.84,20.81,20.82,103634,0
+CARY.US,D,20250321,000000,20.8326,20.85,20.83,20.835,81028,0
+CARY.US,D,20250324,000000,20.87,20.87,20.81,20.83,64556,0
+CARY.US,D,20250325,000000,20.7958,20.8399,20.7958,20.83,64471,0
+CARY.US,D,20250326,000000,20.88,20.88,20.79,20.82,88100,0
+CARY.US,D,20250327,000000,20.771,20.81,20.771,20.81,87350,0
+CARY.US,D,20250328,000000,20.8,20.84,20.8,20.81,78595,0
+CARY.US,D,20250331,000000,20.86,20.86,20.73,20.76,68553,0
+CARY.US,D,20250401,000000,20.82,20.82,20.73,20.77,70355,0
+CARY.US,D,20250402,000000,20.786,20.786,20.71,20.74,60652,0
+CARY.US,D,20250403,000000,20.77,20.81,20.7633,20.81,92462,0
+CARY.US,D,20250404,000000,20.7,20.826,20.7,20.79,109388,0
+CARY.US,D,20250407,000000,20.69,20.79,20.65,20.67,545595,0
+CARY.US,D,20250408,000000,20.85,20.85,20.68,20.6934,116756,0
+CARY.US,D,20250409,000000,20.66,20.718,20.48,20.69,137388,0
+CARY.US,D,20250410,000000,20.61,20.628,20.57,20.6,124366,0
+CARY.US,D,20250411,000000,20.59,20.59,20.52,20.57,167868,0
+CARY.US,D,20250414,000000,20.53,20.6299,20.53,20.59,118380,0
+CARY.US,D,20250415,000000,20.53,20.68,20.53,20.61,83324,0
+CARY.US,D,20250416,000000,20.61,20.71,20.61,20.6616,212468,0
+CARY.US,D,20250417,000000,20.62,20.72,20.62,20.655,1544838,0
+CARY.US,D,20250421,000000,20.67,20.67,20.61,20.65,640827,0
+CARY.US,D,20250422,000000,20.62,20.63,20.6,20.6,147384,0
+CARY.US,D,20250423,000000,20.59,20.68,20.59,20.61,125983,0
+CARY.US,D,20250424,000000,20.62,20.69,20.62,20.675,145437,0
+CARY.US,D,20250425,000000,20.71,20.7397,20.69,20.73,203996,0
+CARY.US,D,20250428,000000,20.7339,20.75,20.721,20.74,56913,0
+CARY.US,D,20250429,000000,20.74,20.77,20.73,20.76,47925,0
+CARY.US,D,20250430,000000,20.845,20.845,20.64,20.7,56607,0
+CARY.US,D,20250501,000000,20.75,20.75,20.64,20.66,104697,0
+CARY.US,D,20250502,000000,20.58,20.62,20.4021,20.61,98697,0
+CARY.US,D,20250505,000000,20.57,20.66,20.57,20.62,175896,0
+CARY.US,D,20250506,000000,20.62,20.62,20.567,20.62,94294,0
+CARY.US,D,20250507,000000,20.67,20.67,20.61,20.63,62888,0
+CARY.US,D,20250508,000000,20.61,20.66,20.6092,20.65,73367,0
+CARY.US,D,20250509,000000,20.65,20.65,20.58,20.5859,59547,0
+CARY.US,D,20250512,000000,20.58,20.62,20.5701,20.59,1165579,0
+CARY.US,D,20250513,000000,20.6,20.6,20.57,20.58,105358,0
+CARY.US,D,20250514,000000,20.58,20.585,20.55,20.56,239104,0
+CARY.US,D,20250515,000000,20.56,20.605,20.56,20.5949,142970,0
+CARY.US,D,20250516,000000,20.65,20.65,20.62,20.63,57737,0
+CARY.US,D,20250519,000000,20.66,20.87,20.53,20.64,208058,0
+CARY.US,D,20250520,000000,20.62,20.64,20.605,20.63,199979,0
+CARY.US,D,20250521,000000,20.58,20.61,20.57,20.59,81080,0
+CARY.US,D,20250522,000000,20.58,20.595,20.55,20.58,90258,0
+CARY.US,D,20250523,000000,21.26,21.26,20.5992,20.6146,125850,0
+CARY.US,D,20250527,000000,20.64,20.65,20.57,20.65,119145,0
+CARY.US,D,20250528,000000,20.61,20.66,20.61,20.65,129201,0
+CARY.US,D,20250529,000000,20.63,20.68,20.63,20.67,117391,0
+CARY.US,D,20250530,000000,20.62,20.62,20.57,20.61,87107,0
+CARY.US,D,20250602,000000,20.51,20.615,20.51,20.59,100791,0
+CARY.US,D,20250603,000000,20.55,20.625,20.55,20.58,82823,0
+CARY.US,D,20250604,000000,20.59,20.63,20.59,20.59,54425,0
+CARY.US,D,20250605,000000,20.54,20.64,20.54,20.61,58190,0
+CARY.US,D,20250606,000000,20.65,20.65,20.58,20.595,695394,0
+CARY.US,D,20250609,000000,20.6,20.65,20.57,20.61,90831,0
+CARY.US,D,20250610,000000,20.64,20.65,20.6128,20.65,144699,0
+CARY.US,D,20250611,000000,20.61,20.69,20.61,20.66,120715,0
+CARY.US,D,20250612,000000,20.78,20.78,20.6811,20.72,95212,0
+CARY.US,D,20250613,000000,20.61,20.72,20.61,20.7,29464,0
+CARY.US,D,20250616,000000,20.77,20.77,20.6806,20.7,134831,0
+CARY.US,D,20250617,000000,20.69,20.72,20.66,20.72,106289,0
+CARY.US,D,20250618,000000,20.79,20.79,20.6926,20.71,142597,0
+CARY.US,D,20250620,000000,20.73,20.7387,20.67,20.73,37729,0
+CARY.US,D,20250623,000000,20.74,20.78,20.74,20.77,67595,0
+CARY.US,D,20250624,000000,20.92,20.968,20.785,20.82,63778,0
+CARY.US,D,20250625,000000,20.78,20.84,20.78,20.84,245857,0
+CARY.US,D,20250626,000000,20.83,20.88,20.83,20.88,160318,0
+CARY.US,D,20250627,000000,20.86,21.04,20.84,20.87,99872,0
+CARY.US,D,20250630,000000,20.84,20.84,20.77,20.8,209005,0
+CARY.US,D,20250701,000000,20.83,20.91,20.79,20.8,113688,0
+CARY.US,D,20250702,000000,20.75,20.8,20.75,20.8,110159,0
+CARY.US,D,20250703,000000,20.73,20.8303,20.73,20.79,73080,0
+CARY.US,D,20250707,000000,20.73,20.8,20.73,20.76,123165,0
+CARY.US,D,20250708,000000,20.76,20.76,20.7293,20.74,154520,0
+CARY.US,D,20250709,000000,20.77,20.8955,20.743714,20.785,100632,0
+CARY.US,D,20250710,000000,20.76,20.84,20.76,20.785,238878,0
+CARY.US,D,20250711,000000,20.76,20.77,20.74,20.755,481629,0
+CARY.US,D,20250714,000000,20.78,20.78,20.71,20.76,124042,0
+CARY.US,D,20250715,000000,20.77,20.77,20.72,20.74,115338,0
+CARY.US,D,20250716,000000,20.74,20.76,20.715,20.76,162327,0
+CARY.US,D,20250717,000000,20.77,20.79,20.75,20.7648,94414,0
+CARY.US,D,20250718,000000,20.81,20.81,20.7601,20.785,207381,0
+CARY.US,D,20250721,000000,20.83,20.84,20.8,20.805,130844,0
+CARY.US,D,20250722,000000,20.79,20.85,20.79,20.845,153032,0
+CARY.US,D,20250723,000000,20.85,20.85,20.82,20.825,168956,0
+CARY.US,D,20250724,000000,20.83,20.83,20.785,20.81,77232,0
+CARY.US,D,20250725,000000,20.83,20.83,20.8,20.825,50606,0
+CARY.US,D,20250728,000000,20.83,20.83,20.8,20.815,87117,0
+CARY.US,D,20250729,000000,20.84,20.86,20.821,20.855,90022,0
+CARY.US,D,20250730,000000,20.95,20.95,20.83,20.83,149419,0
+CARY.US,D,20250731,000000,20.76,20.76,20.7293,20.735,80334,0
+CARY.US,D,20250801,000000,20.8,20.82,20.76,20.805,144540,0
+CARY.US,D,20250804,000000,20.83,20.97,20.74,20.84,187351,0
+CARY.US,D,20250805,000000,20.94,20.94,20.83,20.85,146851,0
+CARY.US,D,20250806,000000,20.85,20.87,20.8,20.86,236713,0
+CARY.US,D,20250807,000000,20.88,20.88,20.8454,20.86,100473,0
+CARY.US,D,20250808,000000,20.87,20.87,20.83,20.85,156427,0
+CARY.US,D,20250811,000000,20.88,20.92,20.8425,20.86,110843,0
+CARY.US,D,20250812,000000,20.86,20.87,20.85,20.87,153334,0
+CARY.US,D,20250813,000000,20.92,20.92,20.88,20.91,135637,0
+CARY.US,D,20250814,000000,20.91,21.02,20.8,20.88,228561,0
+CARY.US,D,20250815,000000,20.85,20.89,20.85,20.89,142776,0
+CARY.US,D,20250818,000000,20.92,20.92,20.87,20.89,241962,0
+CARY.US,D,20250819,000000,20.91,20.91,20.8728,20.89,1574827,0
+CARY.US,D,20250820,000000,20.91,20.91,20.88,20.9,560302,0
+CARY.US,D,20250821,000000,20.91,20.91,20.86,20.88,149204,0
+CARY.US,D,20250822,000000,20.89,20.94,20.881,20.94,179598,0
+CARY.US,D,20250825,000000,20.91,20.96,20.91,20.95,323657,0
+CARY.US,D,20250826,000000,20.96,20.97,20.92,20.9458,182085,0
+CARY.US,D,20250827,000000,20.98,20.98,20.9,20.97,115782,0
+CARY.US,D,20250828,000000,20.99,20.99,20.95,20.975,193127,0
+CARY.US,D,20250829,000000,20.91,20.91,20.8505,20.87,147639,0
+CARY.US,D,20250902,000000,20.84,20.88,20.84,20.86,102727,0
+CARY.US,D,20250903,000000,20.85,20.92,20.85,20.905,118700,0
+CARY.US,D,20250904,000000,20.9,20.94,20.9,20.935,126014,0
+CARY.US,D,20250905,000000,20.98,20.985,20.935,20.965,100403,0
+CARY.US,D,20250908,000000,20.99,21.03,20.9833,21.015,137203,0
+CARY.US,D,20250909,000000,21.02,21.03,20.96,21.015,304935,0
+CARY.US,D,20250910,000000,20.99,21.0722,20.99,21.02,134334,0
+CARY.US,D,20250911,000000,21.03,21.064,21.01,21.04,154836,0
+CARY.US,D,20250912,000000,21.04,21.04,21,21.015,125881,0
+CARY.US,D,20250915,000000,21.06,21.06,21.01,21.04,174855,0
+CARY.US,D,20250916,000000,21.01,21.11,20.95,21.03,260468,0
+CARY.US,D,20250917,000000,21.05,21.1,21.03,21.035,129670,0
+CARY.US,D,20250918,000000,21.04,21.04,20.97,21.03,264013,0
+CARY.US,D,20250919,000000,21.02,21.04,21.01,21.035,411673,0
+CARY.US,D,20250922,000000,21.04,21.04,21.01,21.015,74354,0
+CARY.US,D,20250923,000000,21.02,21.03,20.96,21.0061,489331,0
+CARY.US,D,20250924,000000,21.01,21.01,20.99,21.005,103638,0
+CARY.US,D,20250925,000000,20.95,21.0632,20.95,20.99,320374,0
+CARY.US,D,20250926,000000,21.04,21.045,20.94,20.99,337463,0
+CARY.US,D,20250929,000000,21.01,21.03,20.9918,21.02,196940,0
+CARY.US,D,20250930,000000,20.85,20.9592,20.85,20.91,204046,0
+CARY.US,D,20251001,000000,20.96,20.96,20.9,20.92,158837,0
+CARY.US,D,20251002,000000,20.92,21.01,20.9038,20.94,351288,0
+CARY.US,D,20251003,000000,20.925,20.96,20.9104,20.925,181916,0
+CARY.US,D,20251006,000000,20.95,20.96,20.9,20.915,743681,0
+CARY.US,D,20251007,000000,20.91,20.92,20.88,20.91,116434,0
+CARY.US,D,20251008,000000,20.96,20.96,20.91,20.915,170387,0
+CARY.US,D,20251009,000000,20.92,20.92,20.87,20.905,214967,0
+CARY.US,D,20251010,000000,20.97,20.97,20.89,20.9,252132,0
+CARY.US,D,20251013,000000,20.9,20.9699,20.9,20.9344,94222,0
+CARY.US,D,20251014,000000,21.02,21.02,20.92,20.955,495477,0
+CARY.US,D,20251015,000000,20.96,21.01,20.96,20.985,252248,0
+CARY.US,D,20251016,000000,20.95,21.0899,20.95,20.99,155270,0
+CARY.US,D,20251017,000000,20.96,21.0287,20.96,20.99,120111,0
+CARY.US,D,20251020,000000,21.01,21.065,20.96,21.0292,172798,0
+CARY.US,D,20251021,000000,21.04,21.16,21.01,21.03,271816,0
+CARY.US,D,20251022,000000,21.05,21.05,21.01,21.03,173741,0
+CARY.US,D,20251023,000000,21.06,21.06,21.01,21.03,183101,0
+CARY.US,D,20251024,000000,21.08,21.08,21.01,21.03,183190,0
+CARY.US,D,20251027,000000,21.04,21.08,21.03,21.055,122443,0
+CARY.US,D,20251028,000000,21.08,21.09,21.0345,21.07,198704,0
+CARY.US,D,20251029,000000,21.09,21.09,21.01,21.04,191792,0
+CARY.US,D,20251030,000000,21.01,21.0513,20.99,21,155995,0
+CARY.US,D,20251031,000000,20.95,20.95,20.88,20.9,147575,0
+CARY.US,D,20251103,000000,20.89,21.005,20.8702,20.88,377588,0
+CARY.US,D,20251104,000000,20.92,20.93,20.88,20.9,120506,0
+CARY.US,D,20251105,000000,20.9,20.9195,20.8501,20.89,2322121,0
+CARY.US,D,20251106,000000,20.94,20.94,20.88,20.91,100724,0
+CARY.US,D,20251107,000000,20.93,20.94,20.89,20.92,121234,0
+CARY.US,D,20251110,000000,20.93,20.9499,20.91,20.925,132427,0
+CARY.US,D,20251111,000000,20.96,20.96,20.9185,20.95,94918,0
+CARY.US,D,20251112,000000,20.92,20.981,20.92,20.92,244789,0
+CARY.US,D,20251113,000000,20.86,20.98,20.86,20.925,181031,0
+CARY.US,D,20251114,000000,20.92,20.96,20.88,20.9356,231306,0
+CARY.US,D,20251117,000000,20.95,20.9875,20.9,20.91,127958,0
+CARY.US,D,20251118,000000,20.9,20.94,20.9,20.9246,110542,0
+CARY.US,D,20251119,000000,20.96,20.96,20.91,20.92,236257,0
+CARY.US,D,20251120,000000,20.95,20.96,20.91,20.9401,263480,0
+CARY.US,D,20251121,000000,20.93,20.96,20.9254,20.95,293778,0
+CARY.US,D,20251124,000000,20.93,20.99,20.8936,20.96,143860,0
+CARY.US,D,20251125,000000,20.99,21.05,20.9505,21.02,210849,0
+CARY.US,D,20251126,000000,20.99,21.047253,20.99,21.0249,248313,0
+CARY.US,D,20251128,000000,20.95,20.95,20.9086,20.94,77152,0
+CARY.US,D,20251201,000000,20.99,20.99,20.9001,20.9127,196081,0
+CARY.US,D,20251202,000000,20.93,20.9395,20.9,20.92,159285,0
+CARY.US,D,20251203,000000,20.89,20.94,20.89,20.925,229844,0
+CARY.US,D,20251204,000000,20.94,20.95,20.92,20.93,154592,0
+CARY.US,D,20251205,000000,20.9,20.95,20.9,20.91,182836,0
+CARY.US,D,20251208,000000,20.93,20.93,20.8863,20.89,228304,0
+CARY.US,D,20251209,000000,20.91,20.9174,20.8726,20.885,178079,0
+CARY.US,D,20251210,000000,20.9,20.92,20.8601,20.91,211108,0
+CARY.US,D,20251211,000000,20.94,20.94,20.9,20.92,161622,0
+CARY.US,D,20251212,000000,20.88,20.93,20.88,20.9152,153554,0
+CARY.US,D,20251215,000000,20.91,20.96,20.89,20.935,201995,0
+CARY.US,D,20251216,000000,20.96,20.96,20.93,20.95,173694,0
+CARY.US,D,20251217,000000,20.92,20.9676,20.92,20.95,268165,0
+CARY.US,D,20251218,000000,20.94,20.995,20.92,20.9843,197864,0
+CARY.US,D,20251219,000000,20.97,20.99,20.93,20.98,182814,0
+CARY.US,D,20251222,000000,21.04,21.04,20.9701,20.99,210357,0
+CARY.US,D,20251223,000000,20.94,20.9895,20.94,20.975,211141,0
+CARY.US,D,20251224,000000,20.99,21.025,20.98,21.005,65208,0
+CARY.US,D,20251226,000000,20.98,21.03,20.98,21.015,74733,0
+CARY.US,D,20251229,000000,21.0245,21.03,21.01,21.025,196885,0
+CARY.US,D,20251230,000000,21.03,21.03,20.9978,21.025,206147,0
+CARY.US,D,20251231,000000,20.88,20.92,20.81,20.8255,240452,0
+CARY.US,D,20260102,000000,20.86,20.87,20.75,20.825,314706,0
+CARY.US,D,20260105,000000,20.86,20.86,20.8319,20.855,147904,0
+CARY.US,D,20260106,000000,20.87,20.95,20.84,20.87,331118,0
+CARY.US,D,20260107,000000,20.87,20.8761,20.855,20.8641,132602,0
+CARY.US,D,20260108,000000,20.84,20.873178,20.84,20.865,248857,0
+CARY.US,D,20260109,000000,20.83,20.915,20.83,20.885,245863,0
+CARY.US,D,20260112,000000,20.87,20.89,20.86,20.88,204893,0
+CARY.US,D,20260113,000000,20.89,20.89,20.87,20.88,164380,0
+CARY.US,D,20260114,000000,20.86,20.91,20.86,20.905,159009,0
+CARY.US,D,20260115,000000,20.91,21.0045,20.89,20.895,272967,0
+CARY.US,D,20260116,000000,20.86,20.9,20.86,20.9,151600,0
+CARY.US,D,20260120,000000,20.86,20.91,20.845,20.85,262515,0
+CARY.US,D,20260121,000000,20.85,21.11,20.85,20.895,3065301,0
+CARY.US,D,20260122,000000,20.89,20.9067,20.88,20.895,250431,0
+CARY.US,D,20260123,000000,20.91,21.545,20.8892,20.91,199486,0
+CARY.US,D,20260126,000000,20.86,20.93,20.86,20.93,268401,0
+CARY.US,D,20260127,000000,20.92,20.93,20.92,20.93,190468,0
+CARY.US,D,20260128,000000,20.93,20.9997,20.91,20.95,288133,0
+CARY.US,D,20260129,000000,20.95,21.0943,20.94,20.96,394269,0
+CARY.US,D,20260130,000000,20.91,20.91,20.88,20.895,373672,0
+CARY.US,D,20260202,000000,20.97,20.97,20.89,20.92,679927,0
+CARY.US,D,20260203,000000,20.92,20.92,20.865,20.92,282880,0
+CARY.US,D,20260204,000000,20.93,20.975,20.87,20.905,184343,0
+CARY.US,D,20260205,000000,20.89,21.055,20.89,20.925,182289,0
+CARY.US,D,20260206,000000,20.94,20.975,20.9201,20.955,197814,0
+CARY.US,D,20260209,000000,20.97,21.25,20.945,20.97,260608,0
+CARY.US,D,20260210,000000,21.01,21.01,20.97,20.975,221525,0
+CARY.US,D,20260211,000000,20.97,20.991427,20.96,20.965,202261,0
+CARY.US,D,20260212,000000,20.99,21.036,20.99,21.005,492407,0
+CARY.US,D,20260213,000000,21.07,21.07,21,21.025,384074,0
+CARY.US,D,20260217,000000,21.03,21.06,21.03,21.0453,186706,0
+CARY.US,D,20260218,000000,21.02,21.07,21.02,21.055,248594,0

daily/us/nasdaq etfs/chps.us.txt

@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPS.US,D,20230718,000000,25.84,25.9819,25.84,25.9819,208,0
+CHPS.US,D,20230719,000000,25.74,25.75,25.6503,25.6503,898,0
+CHPS.US,D,20230720,000000,24.7546,24.7546,24.7546,24.7546,13,0
+CHPS.US,D,20230721,000000,24.94,24.94,24.9293,24.9293,150,0
+CHPS.US,D,20230724,000000,24.896,24.896,24.896,24.896,5,0
+CHPS.US,D,20230725,000000,25.2354,25.2354,25.2354,25.2354,5,0
+CHPS.US,D,20230726,000000,24.9542,24.9542,24.9542,24.9542,64,0
+CHPS.US,D,20230727,000000,25.5651,25.5651,25.5651,25.5651,45,0
+CHPS.US,D,20230728,000000,25.98,26.0699,25.98,26.0699,327,0
+CHPS.US,D,20230731,000000,26.0546,26.0546,26.0546,26.0546,88,0
+CHPS.US,D,20230801,000000,26.085,26.085,26.085,26.085,6,0
+CHPS.US,D,20230802,000000,25.1454,25.1454,25.1454,25.1454,176,0
+CHPS.US,D,20230803,000000,25.0088,25.0088,25.0088,25.0088,59,0
+CHPS.US,D,20230804,000000,25.04,25.04,24.9139,24.9139,173,0
+CHPS.US,D,20230807,000000,25.158,25.158,25.158,25.158,181,0
+CHPS.US,D,20230808,000000,24.7116,24.7116,24.7116,24.7116,2,0
+CHPS.US,D,20230809,000000,24.6108,24.67,24.4328,24.4328,204,0
+CHPS.US,D,20230810,000000,24.3587,24.3587,24.3587,24.3587,25,0
+CHPS.US,D,20230811,000000,23.79,23.8236,23.79,23.8236,427,0
+CHPS.US,D,20230814,000000,24.2731,24.2731,24.2731,24.2731,24,0
+CHPS.US,D,20230815,000000,23.8901,23.8901,23.8901,23.8901,5,0
+CHPS.US,D,20230816,000000,23.5294,23.5294,23.5294,23.5294,20,0
+CHPS.US,D,20230817,000000,23.3185,23.3185,23.3185,23.3185,5,0
+CHPS.US,D,20230818,000000,23.4724,23.4724,23.4724,23.4724,10,0
+CHPS.US,D,20230821,000000,23.96,23.9968,23.96,23.9968,261,0
+CHPS.US,D,20230822,000000,23.8335,23.8335,23.8335,23.8335,7,0
+CHPS.US,D,20230823,000000,24.2386,24.2386,24.2386,24.2386,223,0
+CHPS.US,D,20230824,000000,23.5875,23.5875,23.5875,23.5875,6,0
+CHPS.US,D,20230825,000000,23.6463,23.6463,23.6463,23.6463,10,0
+CHPS.US,D,20230828,000000,23.9,23.9399,23.9,23.9399,105,0
+CHPS.US,D,20230829,000000,24.4802,24.4802,24.4802,24.4802,26,0
+CHPS.US,D,20230830,000000,24.58,24.58,24.5503,24.5503,192,0
+CHPS.US,D,20230831,000000,24.7196,24.7196,24.7196,24.7196,25,0
+CHPS.US,D,20230901,000000,24.7646,24.8,24.7104,24.7646,476,0
+CHPS.US,D,20230905,000000,24.7553,24.7553,24.7553,24.7553,2,0
+CHPS.US,D,20230906,000000,24.5906,24.5906,24.5906,24.5906,2,0
+CHPS.US,D,20230907,000000,23.94,24.0907,23.94,24.0907,524,0
+CHPS.US,D,20230908,000000,23.9259,23.9259,23.9259,23.9259,22,0
+CHPS.US,D,20230911,000000,23.9552,23.9552,23.9552,23.9552,4,0
+CHPS.US,D,20230912,000000,24,24,23.7956,23.7956,754,0
+CHPS.US,D,20230913,000000,23.84,23.8598,23.84,23.8598,111,0
+CHPS.US,D,20230914,000000,24.093,24.1033,24.09,24.1033,238,0
+CHPS.US,D,20230915,000000,23.96,23.96,23.491,23.491,402,0
+CHPS.US,D,20230918,000000,23.5186,23.5186,23.5186,23.5186,2,0
+CHPS.US,D,20230919,000000,23.3098,23.3098,23.3098,23.3098,2,0
+CHPS.US,D,20230920,000000,23.0199,23.0199,23.0199,23.0199,10,0
+CHPS.US,D,20230921,000000,22.6091,22.6091,22.6091,22.6091,120,0
+CHPS.US,D,20230922,000000,22.7759,22.7759,22.7759,22.7759,64,0
+CHPS.US,D,20230925,000000,22.9247,22.9247,22.9247,22.9247,31,0
+CHPS.US,D,20230926,000000,22.4671,22.4671,22.4671,22.4671,11,0
+CHPS.US,D,20230927,000000,22.6273,22.6273,22.6273,22.6273,48,0
+CHPS.US,D,20230928,000000,22.9897,22.9897,22.9897,22.9897,8,0
+CHPS.US,D,20230929,000000,23.0703,23.0703,23.0703,23.0703,4,0
+CHPS.US,D,20231002,000000,23.0859,23.0859,23.0859,23.0859,29,0
+CHPS.US,D,20231003,000000,22.6946,22.6946,22.6946,22.6946,34,0
+CHPS.US,D,20231004,000000,22.9342,23.05,22.9342,23.0046,350,0
+CHPS.US,D,20231005,000000,22.93,22.9942,22.93,22.9942,111,0
+CHPS.US,D,20231006,000000,23.3606,23.3606,23.3606,23.3606,4,0
+CHPS.US,D,20231009,000000,23.2862,23.2862,23.2862,23.2862,20,0
+CHPS.US,D,20231010,000000,23.59,23.59,23.59,23.59,2,0
+CHPS.US,D,20231011,000000,23.68,23.7752,23.68,23.7752,181,0
+CHPS.US,D,20231012,000000,23.8904,23.8904,23.8904,23.8904,41,0
+CHPS.US,D,20231013,000000,23.3783,23.3783,23.3783,23.3783,1,0
+CHPS.US,D,20231016,000000,23.677,23.677,23.677,23.677,41,0
+CHPS.US,D,20231017,000000,23.5396,23.5396,23.5396,23.5396,28,0
+CHPS.US,D,20231018,000000,23.1531,23.1531,23.1531,23.1531,28,0
+CHPS.US,D,20231019,000000,22.8129,22.8129,22.8129,22.8129,2,0
+CHPS.US,D,20231020,000000,22.48,22.48,22.48,22.48,8,0
+CHPS.US,D,20231023,000000,22.4513,22.4513,22.3894,22.3894,531,0
+CHPS.US,D,20231024,000000,22.61,22.61,22.61,22.61,7,0
+CHPS.US,D,20231025,000000,21.91,21.91,21.91,21.91,7,0
+CHPS.US,D,20231026,000000,21.85,21.85,21.85,21.85,8,0
+CHPS.US,D,20231027,000000,21.8572,21.8572,21.8572,21.8572,2,0
+CHPS.US,D,20231030,000000,21.71,21.71,21.71,21.71,2,0
+CHPS.US,D,20231031,000000,21.8656,21.8656,21.8656,21.8656,4,0
+CHPS.US,D,20231101,000000,22.3512,22.3512,22.3512,22.3512,18,0
+CHPS.US,D,20231102,000000,23.08,23.08,23.08,23.08,13,0
+CHPS.US,D,20231103,000000,23.6,23.6,23.6,23.6,73,0
+CHPS.US,D,20231106,000000,23.5431,23.5431,23.5431,23.5431,4,0
+CHPS.US,D,20231107,000000,23.6257,23.6257,23.6257,23.6257,1,0
+CHPS.US,D,20231108,000000,23.6301,23.6301,23.6301,23.6301,10,0
+CHPS.US,D,20231109,000000,23.61,23.61,23.61,23.61,12,0
+CHPS.US,D,20231110,000000,24,24.4,24,24.4,128,0
+CHPS.US,D,20231113,000000,24.15,24.15,24.15,24.15,3,0
+CHPS.US,D,20231114,000000,25.12,25.12,25.12,25.12,42,0
+CHPS.US,D,20231115,000000,25.36,25.36,25.36,25.36,12,0
+CHPS.US,D,20231116,000000,25.3585,25.3585,25.3585,25.3585,1,0
+CHPS.US,D,20231117,000000,25.5015,25.5015,25.5015,25.5015,1,0
+CHPS.US,D,20231120,000000,25.9,25.9,25.9,25.9,36,0
+CHPS.US,D,20231121,000000,25.4987,25.4987,25.4987,25.4987,48,0
+CHPS.US,D,20231122,000000,25.57,25.57,25.57,25.57,7,0
+CHPS.US,D,20231124,000000,25.65,25.65,25.65,25.65,2,0
+CHPS.US,D,20231127,000000,25.615,25.615,25.54,25.54,609,0
+CHPS.US,D,20231128,000000,25.4795,25.4795,25.4795,25.4795,6,0
+CHPS.US,D,20231129,000000,25.79,25.79,25.79,25.79,84,0
+CHPS.US,D,20231130,000000,25.6546,25.6546,25.6546,25.6546,2,0
+CHPS.US,D,20231201,000000,25.8195,25.8195,25.8195,25.8195,2,0
+CHPS.US,D,20231204,000000,25.53,25.53,25.53,25.53,10,0
+CHPS.US,D,20231205,000000,25.24,25.24,25.24,25.24,3,0
+CHPS.US,D,20231206,000000,25.21,25.21,25.21,25.21,7,0
+CHPS.US,D,20231207,000000,25.61,25.61,25.61,25.61,19,0
+CHPS.US,D,20231208,000000,25.82,25.82,25.82,25.82,2,0
+CHPS.US,D,20231211,000000,26.48,26.57,26.48,26.57,1048,0
+CHPS.US,D,20231212,000000,26.57,26.57,26.57,26.57,13,0
+CHPS.US,D,20231213,000000,27.0363,27.19,27.0363,27.19,1102,0
+CHPS.US,D,20231214,000000,27.8384,27.91,27.7,27.91,1495,0
+CHPS.US,D,20231215,000000,28,28.08,27.8834,27.8834,2369,0
+CHPS.US,D,20231218,000000,27.67,27.68,27.5997,27.68,567,0
+CHPS.US,D,20231219,000000,27.9008,27.9372,27.9008,27.9372,1044,0
+CHPS.US,D,20231220,000000,27.265,27.265,27.265,27.265,123,0
+CHPS.US,D,20231221,000000,27.943,27.943,27.943,27.943,3,0
+CHPS.US,D,20231222,000000,28.0223,28.0223,28.0223,28.0223,89,0
+CHPS.US,D,20231226,000000,28.4782,28.4782,28.4782,28.4782,19,0
+CHPS.US,D,20231227,000000,28.553,28.553,28.553,28.553,27,0
+CHPS.US,D,20231228,000000,28.6,28.6,28.515,28.515,141,0
+CHPS.US,D,20231229,000000,28.4,28.4,28.3696,28.3696,360,0
+CHPS.US,D,20240102,000000,27.46,27.46,27.37,27.37,145,0
+CHPS.US,D,20240103,000000,27,27,26.83,26.83,257,0
+CHPS.US,D,20240104,000000,26.71,26.71,26.55,26.55,529,0
+CHPS.US,D,20240105,000000,26.6643,26.6643,26.6643,26.6643,12,0
+CHPS.US,D,20240108,000000,26.9748,27.3844,26.9748,27.3844,763,0
+CHPS.US,D,20240109,000000,27.25,27.25,27.25,27.25,32,0
+CHPS.US,D,20240110,000000,27.2,27.44,27.2,27.3278,1618,0
+CHPS.US,D,20240111,000000,27.28,27.5,27.28,27.37,415,0
+CHPS.US,D,20240112,000000,27.34,27.34,27.3101,27.3101,618,0
+CHPS.US,D,20240116,000000,27.17,27.73,27.17,27.39,2355,0
+CHPS.US,D,20240117,000000,26.8647,27.1996,26.8647,27.1996,2506,0
+CHPS.US,D,20240118,000000,27.82,28.083,27.8001,28.083,931,0
+CHPS.US,D,20240119,000000,28.55,29.26,28.55,29.26,2419,0
+CHPS.US,D,20240122,000000,29.37,29.3704,29.25,29.25,1350,0
+CHPS.US,D,20240123,000000,29.14,29.39,29.1,29.31,1670,0
+CHPS.US,D,20240124,000000,30.0628,30.0628,29.835,29.835,1215,0
+CHPS.US,D,20240125,000000,30.29,30.29,29.78,29.7971,1142,0
+CHPS.US,D,20240126,000000,28.96,28.96,28.96,28.96,43,0
+CHPS.US,D,20240129,000000,29.33,29.33,29.33,29.33,126,0
+CHPS.US,D,20240130,000000,29.1887,29.1887,29.01,29.01,230,0
+CHPS.US,D,20240131,000000,28.695,28.7,28.695,28.7,150,0
+CHPS.US,D,20240201,000000,28.69,28.69,28.69,28.69,31,0
+CHPS.US,D,20240202,000000,28.85,28.9,28.85,28.9,343,0
+CHPS.US,D,20240205,000000,29.0683,29.31,28.87,29.29,1430,0
+CHPS.US,D,20240206,000000,29.09,29.09,29.09,29.09,50,0
+CHPS.US,D,20240207,000000,29.11,29.11,29.11,29.11,30,0
+CHPS.US,D,20240208,000000,29.84,30,29.84,30,238,0
+CHPS.US,D,20240209,000000,30.4544,30.61,30.4544,30.61,361,0
+CHPS.US,D,20240212,000000,30.66,30.8,30.61,30.61,2801,0
+CHPS.US,D,20240213,000000,29.89,29.92,29.86,29.86,368,0
+CHPS.US,D,20240214,000000,30.48,30.65,30.48,30.65,823,0
+CHPS.US,D,20240215,000000,29.79,30.9829,29.79,30.8131,3902,0
+CHPS.US,D,20240216,000000,31.02,31.02,30.55,30.55,2259,0
+CHPS.US,D,20240220,000000,30.47,30.47,29.63,30.0953,3485,0
+CHPS.US,D,20240221,000000,29.13,30.1288,29.13,30.1288,220,0
+CHPS.US,D,20240222,000000,31.548,31.548,31.51,31.51,368,0
+CHPS.US,D,20240223,000000,31.7,31.7,31.3294,31.3294,644,0
+CHPS.US,D,20240226,000000,31.52,31.619,31.52,31.5369,1398,0
+CHPS.US,D,20240227,000000,31.55,31.55,31.459,31.459,858,0
+CHPS.US,D,20240228,000000,31.1736,31.1736,31.1736,31.1736,155,0
+CHPS.US,D,20240229,000000,31.54,31.8653,31.54,31.8653,149,0
+CHPS.US,D,20240301,000000,32.21,33.11,32.21,32.9979,1436,0
+CHPS.US,D,20240304,000000,33.43,33.51,33.3351,33.3351,1995,0
+CHPS.US,D,20240305,000000,33.15,33.15,32.65,32.65,7171,0
+CHPS.US,D,20240306,000000,33.4119,33.692,33.4119,33.4722,1840,0
+CHPS.US,D,20240307,000000,34.4254,34.4254,34.3799,34.3799,504,0
+CHPS.US,D,20240308,000000,34.39,34.49,33.17,33.17,2530,0
+CHPS.US,D,20240311,000000,32.88,32.88,32.69,32.69,544,0
+CHPS.US,D,20240312,000000,32.95,33.3118,32.88,33.3118,2316,0
+CHPS.US,D,20240313,000000,32.65,32.65,32.65,32.65,251,0
+CHPS.US,D,20240314,000000,32.6,32.6,31.99,32.15,2046,0
+CHPS.US,D,20240315,000000,31.67,31.83,31.67,31.8,2303,0
+CHPS.US,D,20240318,000000,32.47,32.745,32.0461,32.0461,11155,0
+CHPS.US,D,20240319,000000,31.67,31.78,31.4,31.78,2090,0
+CHPS.US,D,20240320,000000,31.75,32.2134,31.6944,32.2134,2170,0
+CHPS.US,D,20240321,000000,33.14,33.46,33.0762,33.0762,4969,0
+CHPS.US,D,20240322,000000,32.9,33.1602,32.8,32.95,7412,0
+CHPS.US,D,20240325,000000,33.01,33.13,32.85,32.85,1002,0
+CHPS.US,D,20240326,000000,33.46,33.46,32.83,32.83,2261,0
+CHPS.US,D,20240327,000000,32.81,33.12,32.81,33.12,798,0
+CHPS.US,D,20240328,000000,33.1,33.1,33.1,33.1,396,0
+CHPS.US,D,20240401,000000,33.23,33.64,33.23,33.4325,3049,0
+CHPS.US,D,20240402,000000,33.02,33.0752,32.82,33.0752,893,0
+CHPS.US,D,20240403,000000,33.24,33.3645,33.21,33.21,3031,0
+CHPS.US,D,20240404,000000,33.73,33.73,32.5417,32.5417,864,0
+CHPS.US,D,20240405,000000,32.61,32.68,32.6099,32.68,2858,0
+CHPS.US,D,20240408,000000,32.9,32.9585,32.7968,32.7968,1037,0
+CHPS.US,D,20240409,000000,33.0167,33.1826,32.97,33.1826,2734,0
+CHPS.US,D,20240410,000000,32.71,32.74,32.71,32.74,657,0
+CHPS.US,D,20240411,000000,32.7705,33.27,32.7705,33.27,988,0
+CHPS.US,D,20240412,000000,32.51,32.548,32.3,32.3,1759,0
+CHPS.US,D,20240415,000000,32.49,32.49,32.01,32.01,385,0
+CHPS.US,D,20240416,000000,31.92,31.92,31.92,31.92,47,0
+CHPS.US,D,20240417,000000,31.6,31.6,31.04,31.04,536,0
+CHPS.US,D,20240418,000000,30.6,30.6,30.6,30.6,355,0
+CHPS.US,D,20240419,000000,30.24,30.24,30,30,2140,0
+CHPS.US,D,20240422,000000,29.64,29.64,29.6184,29.6184,258,0
+CHPS.US,D,20240423,000000,30.04,30.34,30.04,30.24,7270,0
+CHPS.US,D,20240424,000000,31.09,31.09,30.521,30.72,2270,0
+CHPS.US,D,20240425,000000,30.65,31.02,30.65,30.98,996,0
+CHPS.US,D,20240426,000000,31.11,31.63,31.11,31.49,1557,0
+CHPS.US,D,20240429,000000,31.57,31.67,31.5415,31.67,1039,0
+CHPS.US,D,20240430,000000,31.66,31.66,31.12,31.12,1700,0
+CHPS.US,D,20240501,000000,30.69,30.69,30.31,30.31,479,0
+CHPS.US,D,20240502,000000,30.87,31.05,30.87,31.05,501,0
+CHPS.US,D,20240503,000000,31.61,31.69,31.5,31.69,498,0
+CHPS.US,D,20240506,000000,31.93,32.23,31.93,32.23,1890,0
+CHPS.US,D,20240507,000000,32.44,32.59,32.25,32.25,1597,0
+CHPS.US,D,20240508,000000,31.99,32.22,31.99,32.12,1258,0
+CHPS.US,D,20240509,000000,32.005,32.19,32.005,32.14,472,0
+CHPS.US,D,20240510,000000,32.4599,32.4599,32.34,32.4,549,0
+CHPS.US,D,20240513,000000,32.5099,32.5099,32.37,32.37,736,0
+CHPS.US,D,20240514,000000,32.59,32.92,32.59,32.92,2720,0
+CHPS.US,D,20240515,000000,33.11,33.81,33.11,33.81,929,0
+CHPS.US,D,20240516,000000,33.8117,33.99,33.73,33.73,1603,0
+CHPS.US,D,20240517,000000,33.6718,33.6718,33.29,33.57,763,0
+CHPS.US,D,20240520,000000,34.12,34.12,34.12,34.12,245,0
+CHPS.US,D,20240521,000000,33.78,34.04,33.78,34.01,1196,0
+CHPS.US,D,20240522,000000,34.38,34.49,34.315,34.48,1901,0
+CHPS.US,D,20240523,000000,34.97,34.97,34.45,34.48,1127,0
+CHPS.US,D,20240524,000000,34.8806,34.9208,34.8806,34.9208,346,0
+CHPS.US,D,20240528,000000,35.27,35.47,35.2674,35.47,1610,0
+CHPS.US,D,20240529,000000,34.9,34.9,34.64,34.64,518,0
+CHPS.US,D,20240530,000000,34.61,34.72,34.45,34.45,3157,0
+CHPS.US,D,20240531,000000,34.51,34.51,34.21,34.21,524,0
+CHPS.US,D,20240603,000000,34.23,34.29,34.2219,34.29,627,0
+CHPS.US,D,20240604,000000,33.85,34.05,33.84,34.05,349,0
+CHPS.US,D,20240605,000000,34.52,35.25,34.52,35.25,377,0
+CHPS.US,D,20240606,000000,35.11,35.15,35.015,35.15,1247,0
+CHPS.US,D,20240607,000000,34.96,34.96,34.9355,34.9355,204,0
+CHPS.US,D,20240610,000000,35.51,35.51,35.51,35.51,93,0
+CHPS.US,D,20240611,000000,35.2028,35.52,35.2028,35.52,257,0
+CHPS.US,D,20240612,000000,36.45,36.45,36.45,36.45,278,0
+CHPS.US,D,20240613,000000,36.465,36.62,36.465,36.62,984,0
+CHPS.US,D,20240614,000000,36.36,36.42,36.22,36.3,1483,0
+CHPS.US,D,20240617,000000,36.51,36.9,36.51,36.9,1338,0
+CHPS.US,D,20240618,000000,37.39,37.44,37.314,37.37,908,0
+CHPS.US,D,20240620,000000,37.3179,37.3179,36.37,36.5869,2514,0
+CHPS.US,D,20240621,000000,36.38,36.38,36.07,36.21,1898,0
+CHPS.US,D,20240624,000000,36.18,36.18,35.4,35.4,3553,0
+CHPS.US,D,20240625,000000,35.42,35.69,35.33,35.69,1583,0
+CHPS.US,D,20240626,000000,35.78,35.85,35.5,35.6556,1200,0
+CHPS.US,D,20240627,000000,35.55,35.55,35.4452,35.4452,946,0
+CHPS.US,D,20240628,000000,35.8389,35.86,35.81,35.81,821,0
+CHPS.US,D,20240701,000000,35.67,35.69,35.34,35.65,3209,0
+CHPS.US,D,20240702,000000,35.6,36.11,35.54,36.11,1703,0
+CHPS.US,D,20240703,000000,36.22,36.74,36.22,36.74,354,0
+CHPS.US,D,20240705,000000,37.01,37.01,36.65,36.84,2741,0
+CHPS.US,D,20240708,000000,37.285,37.3,37.22,37.3,1199,0
+CHPS.US,D,20240709,000000,37.62,37.71,37.345,37.4,5712,0
+CHPS.US,D,20240710,000000,37.81,38.2,37.81,38.2,2880,0
+CHPS.US,D,20240711,000000,38,38,37.1894,37.1894,1776,0
+CHPS.US,D,20240712,000000,37.8045,37.8045,37.38,37.38,706,0
+CHPS.US,D,20240715,000000,38.01,38.01,37.2107,37.2107,1712,0
+CHPS.US,D,20240716,000000,37.45,37.5525,37.355,37.5525,953,0
+CHPS.US,D,20240717,000000,36.32,37.07,35.04,35.04,2715,0
+CHPS.US,D,20240718,000000,35.41,35.41,34.53,34.8444,1550,0
+CHPS.US,D,20240719,000000,34.92,34.92,33.9552,33.9552,12843,0
+CHPS.US,D,20240722,000000,34.51,34.9831,34.51,34.9831,2905,0
+CHPS.US,D,20240723,000000,34.92,34.92,34.5789,34.5789,1609,0
+CHPS.US,D,20240724,000000,34.15,34.15,33.19,33.19,898,0
+CHPS.US,D,20240725,000000,32.5,33.1104,32.07,32.35,9251,0
+CHPS.US,D,20240726,000000,32.815,33.06,32.794,32.89,841,0
+CHPS.US,D,20240729,000000,33.17,33.17,32.76,32.76,2636,0
+CHPS.US,D,20240730,000000,32.68,32.68,31.85,31.85,2510,0
+CHPS.US,D,20240731,000000,33.243,33.92,33.243,33.92,1738,0
+CHPS.US,D,20240801,000000,33.27,33.27,31.62,31.62,2178,0
+CHPS.US,D,20240802,000000,29.93,30.18,29.72,29.87,5273,0
+CHPS.US,D,20240805,000000,28.7,29.72,28.64,29.33,11242,0
+CHPS.US,D,20240806,000000,29.56,30.08,29.49,29.49,2308,0
+CHPS.US,D,20240807,000000,30.62,30.62,29.11,29.11,5387,0
+CHPS.US,D,20240808,000000,30.23,30.8,30.23,30.8,382,0
+CHPS.US,D,20240809,000000,30.41,30.6799,30.265,30.5669,1630,0
+CHPS.US,D,20240812,000000,30.74,30.74,30.74,30.74,410,0
+CHPS.US,D,20240813,000000,31.07,31.88,31.07,31.88,2390,0
+CHPS.US,D,20240814,000000,31.61,32.02,31.61,31.77,715,0
+CHPS.US,D,20240815,000000,32.47,33.16,32.47,33.16,789,0
+CHPS.US,D,20240816,000000,33.05,33.2,33.015,33.2,1282,0
+CHPS.US,D,20240819,000000,33.2,33.6819,33.2,33.6819,1247,0
+CHPS.US,D,20240820,000000,33.43,33.57,33.39,33.41,2098,0
+CHPS.US,D,20240821,000000,33.5,33.68,33.5,33.68,356,0
+CHPS.US,D,20240822,000000,32.9801,32.9801,32.61,32.6603,841,0
+CHPS.US,D,20240823,000000,33.1301,33.37,33.1301,33.37,387,0
+CHPS.US,D,20240826,000000,32.62,32.62,32.5766,32.5766,612,0
+CHPS.US,D,20240827,000000,32.87,32.88,32.87,32.88,465,0
+CHPS.US,D,20240828,000000,32.53,32.53,32.4574,32.4574,417,0
+CHPS.US,D,20240829,000000,33.032,33.032,32.46,32.46,310,0
+CHPS.US,D,20240830,000000,32.8301,33.03,32.8301,33.03,1142,0
+CHPS.US,D,20240903,000000,32.12,32.12,30.72,30.72,546,0
+CHPS.US,D,20240904,000000,30.9,30.9,30.56,30.56,790,0
+CHPS.US,D,20240905,000000,30.6319,30.6319,30.3933,30.3933,762,0
+CHPS.US,D,20240906,000000,29.845,29.845,29.15,29.15,970,0
+CHPS.US,D,20240909,000000,29.56,29.751,29.375,29.7052,625,0
+CHPS.US,D,20240910,000000,29.49,29.875,29.49,29.87,429,0
+CHPS.US,D,20240911,000000,30.06,31.1,30.06,31.1,1086,0
+CHPS.US,D,20240912,000000,31.02,31.02,31.0079,31.0079,236,0
+CHPS.US,D,20240913,000000,31.37,31.4629,31.37,31.4629,2271,0
+CHPS.US,D,20240916,000000,31,31.0683,30.89,31.0683,1272,0
+CHPS.US,D,20240917,000000,31.3613,31.3613,31.14,31.1768,1107,0
+CHPS.US,D,20240918,000000,31.21,31.25,30.9082,30.9082,503,0
+CHPS.US,D,20240919,000000,32.2101,32.2101,32.0169,32.0169,346,0
+CHPS.US,D,20240920,000000,31.3499,31.49,31.245,31.49,1201,0
+CHPS.US,D,20240923,000000,31.6958,31.74,31.6958,31.74,256,0
+CHPS.US,D,20240924,000000,31.91,32.0106,31.91,32.0106,461,0
+CHPS.US,D,20240925,000000,32.12,32.21,32.12,32.21,575,0
+CHPS.US,D,20240926,000000,33.79,33.79,33.53,33.62,503,0
+CHPS.US,D,20240927,000000,33.44,33.44,33.12,33.22,3384,0
+CHPS.US,D,20241001,000000,32,32,31.96,31.96,519,0
+CHPS.US,D,20241002,000000,31.9,32.2382,31.85,32.2382,610,0
+CHPS.US,D,20241003,000000,32.2137,32.22,32.182,32.21,836,0
+CHPS.US,D,20241004,000000,32.82,32.82,32.34,32.62,6407,0
+CHPS.US,D,20241007,000000,32.5,32.56,32.5,32.56,186,0
+CHPS.US,D,20241008,000000,32.61,32.71,32.61,32.71,664,0
+CHPS.US,D,20241009,000000,33.13,33.13,33.13,33.13,175,0
+CHPS.US,D,20241010,000000,32.631,32.9892,32.631,32.8706,594,0
+CHPS.US,D,20241011,000000,32.97,33.2062,32.97,33.2062,249,0
+CHPS.US,D,20241014,000000,33.54,33.72,33.54,33.72,1318,0
+CHPS.US,D,20241015,000000,32.51,32.7,31.999,31.999,2659,0
+CHPS.US,D,20241016,000000,32.28,32.28,31.98,31.98,280,0
+CHPS.US,D,20241017,000000,32.47,32.47,32.1233,32.1233,450,0
+CHPS.US,D,20241018,000000,32.2928,32.2928,32.1549,32.1549,591,0
+CHPS.US,D,20241021,000000,31.99,32.23,31.88,32.0501,10217,0
+CHPS.US,D,20241022,000000,31.9295,31.93,31.86,31.895,505,0
+CHPS.US,D,20241023,000000,31.5936,31.5936,31.5936,31.5936,45,0
+CHPS.US,D,20241024,000000,31.85,31.9,31.85,31.9,1673,0
+CHPS.US,D,20241025,000000,32.1806,32.1806,32.1806,32.1806,157,0
+CHPS.US,D,20241028,000000,32.16,32.16,32.16,32.16,116,0
+CHPS.US,D,20241029,000000,32.17,32.84,32.17,32.84,561,0
+CHPS.US,D,20241030,000000,32.2,32.2,32,32,1002,0
+CHPS.US,D,20241031,000000,30.91,31.05,30.91,31.02,901,0
+CHPS.US,D,20241104,000000,31.24,31.24,31.24,31.24,243,0
+CHPS.US,D,20241105,000000,31.55,31.55,31.55,31.55,250,0
+CHPS.US,D,20241106,000000,32.06,32.175,31.99,31.99,1204,0
+CHPS.US,D,20241107,000000,32.5,32.88,32.5,32.88,1588,0
+CHPS.US,D,20241108,000000,32.57,32.57,32.37,32.46,814,0
+CHPS.US,D,20241111,000000,31.75,31.82,31.75,31.82,632,0
+CHPS.US,D,20241112,000000,31.65,31.65,31.45,31.45,314,0
+CHPS.US,D,20241113,000000,30.9999,30.9999,30.86,30.86,430,0
+CHPS.US,D,20241114,000000,30.9,31,30.87,30.87,2182,0
+CHPS.US,D,20241115,000000,30.41,30.4201,29.89,29.99,3375,0
+CHPS.US,D,20241118,000000,30.2667,30.2667,30.2287,30.2287,266,0
+CHPS.US,D,20241119,000000,30.06,30.32,30.06,30.32,371,0
+CHPS.US,D,20241120,000000,29.69,29.87,29.69,29.87,500,0
+CHPS.US,D,20241121,000000,30.29,30.5,29.9122,30.5,1607,0
+CHPS.US,D,20241122,000000,30.67,30.67,30.42,30.6148,1074,0
+CHPS.US,D,20241125,000000,30.74,30.94,30.73,30.94,2701,0
+CHPS.US,D,20241126,000000,30.3,30.4686,30.3,30.4686,254,0
+CHPS.US,D,20241127,000000,29.9318,30.0833,29.9318,30.0833,348,0
+CHPS.US,D,20241129,000000,30.3307,30.78,30.3307,30.5239,808,0
+CHPS.US,D,20241202,000000,30.9,31.2196,30.9,31.12,2631,0
+CHPS.US,D,20241203,000000,31.168,31.25,31.11,31.19,1050,0
+CHPS.US,D,20241204,000000,31.5697,31.64,31.5697,31.64,973,0
+CHPS.US,D,20241205,000000,31.4,31.4,30.95,31.0468,4310,0
+CHPS.US,D,20241206,000000,30.84,30.91,30.84,30.9,877,0
+CHPS.US,D,20241209,000000,31.0717,31.0717,30.85,30.85,947,0
+CHPS.US,D,20241210,000000,30.24,30.33,30.24,30.33,387,0
+CHPS.US,D,20241211,000000,30.765,30.8835,30.765,30.8835,1077,0
+CHPS.US,D,20241213,000000,31.2056,31.2056,31.12,31.13,1319,0
+CHPS.US,D,20241216,000000,31.51,31.6163,31.51,31.6163,775,0
+CHPS.US,D,20241217,000000,31.34,31.37,31.34,31.37,732,0
+CHPS.US,D,20241218,000000,31.35,31.35,30.3495,30.3495,322,0
+CHPS.US,D,20241220,000000,29.4,30.26,29.4,30.03,2432,0
+CHPS.US,D,20241223,000000,30.71,30.78,30.7,30.78,1337,0
+CHPS.US,D,20241224,000000,30.5,30.7486,30.5,30.7486,527,0
+CHPS.US,D,20241226,000000,30.94,30.97,30.94,30.97,395,0
+CHPS.US,D,20241227,000000,30.6,30.7616,30.6,30.7616,915,0
+CHPS.US,D,20241230,000000,30.36,30.36,30.27,30.27,890,0
+CHPS.US,D,20241231,000000,30.0488,30.0651,30.0488,30.0651,254,0
+CHPS.US,D,20250102,000000,30.24,30.41,30,30.1,1095,0
+CHPS.US,D,20250106,000000,31.922,31.95,31.922,31.95,457,0
+CHPS.US,D,20250107,000000,32.04,32.04,31.7,31.83,4051,0
+CHPS.US,D,20250108,000000,31.699,31.7,31.58,31.58,2744,0
+CHPS.US,D,20250116,000000,32.07,32.07,31.76,31.76,1145,0
+CHPS.US,D,20250117,000000,32.2589,32.49,32.2589,32.4475,1489,0
+CHPS.US,D,20250121,000000,32.7654,33.1,32.7654,33,803,0
+CHPS.US,D,20250122,000000,33.66,33.66,33.35,33.35,760,0
+CHPS.US,D,20250123,000000,32.83,33.18,32.83,33.18,1122,0
+CHPS.US,D,20250124,000000,32.88,33,32.64,32.64,1548,0
+CHPS.US,D,20250127,000000,30.485,30.62,30.24,30.43,9248,0
+CHPS.US,D,20250128,000000,30,30.29,30,30.29,687,0
+CHPS.US,D,20250129,000000,30.74,30.74,30.56,30.56,779,0
+CHPS.US,D,20250130,000000,31,31.28,30.93,31.1505,5588,0
+CHPS.US,D,20250131,000000,31.27,31.6857,30.8601,30.9,3329,0
+CHPS.US,D,20250203,000000,30.59,30.755,30.5609,30.5609,1298,0
+CHPS.US,D,20250204,000000,30.58,30.94,30.5576,30.8,689,0
+CHPS.US,D,20250205,000000,31.04,31.407,31.04,31.407,1523,0
+CHPS.US,D,20250206,000000,31.4,31.52,31.4,31.52,437,0
+CHPS.US,D,20250210,000000,31.48,31.5,31.41,31.41,575,0
+CHPS.US,D,20250212,000000,31.455,31.4634,31.455,31.4634,338,0
+CHPS.US,D,20250213,000000,31.86,32,31.86,32,791,0
+CHPS.US,D,20250214,000000,31.9682,31.9682,31.9478,31.9478,429,0
+CHPS.US,D,20250218,000000,32.41,32.72,32.41,32.72,1368,0
+CHPS.US,D,20250219,000000,32.7,33.16,32.7,33.16,602,0
+CHPS.US,D,20250220,000000,33.05,33.24,33.05,33.24,450,0
+CHPS.US,D,20250225,000000,31.64,31.64,31.0719,31.0719,184,0
+CHPS.US,D,20250226,000000,31.5756,31.5756,31.39,31.39,616,0
+CHPS.US,D,20250227,000000,30.83,30.83,29.74,29.74,663,0
+CHPS.US,D,20250228,000000,29.56,30.0331,29.56,30.0331,283,0
+CHPS.US,D,20250304,000000,28.891,29.3135,28.79,29.3135,1034,0
+CHPS.US,D,20250305,000000,29.63,29.98,29.63,29.98,684,0
+CHPS.US,D,20250306,000000,29.36,29.36,28.74,28.74,363,0
+CHPS.US,D,20250307,000000,28.8184,29.45,28.8,29.45,8986,0
+CHPS.US,D,20250310,000000,27.9862,28.01,27.9088,28.01,585,0
+CHPS.US,D,20250311,000000,28.15,28.15,28.07,28.07,441,0
+CHPS.US,D,20250313,000000,28.455,28.55,28.455,28.55,733,0
+CHPS.US,D,20250314,000000,29.22,29.3906,29.2199,29.3906,473,0
+CHPS.US,D,20250317,000000,29.715,29.8465,29.715,29.8465,888,0
+CHPS.US,D,20250318,000000,29.515,29.53,29.515,29.53,247,0
+CHPS.US,D,20250319,000000,29.51,29.75,29.45,29.68,633,0
+CHPS.US,D,20250325,000000,29.654,29.654,29.6058,29.6058,236,0
+CHPS.US,D,20250327,000000,28.402,28.41,28.402,28.41,712,0
+CHPS.US,D,20250328,000000,27.45,27.46,27.45,27.46,724,0
+CHPS.US,D,20250331,000000,26.98,27.31,26.81,27.31,1176,0
+CHPS.US,D,20250401,000000,26.81,27.39,26.81,27.39,805,0
+CHPS.US,D,20250402,000000,27.5,27.59,27.5,27.59,637,0
+CHPS.US,D,20250403,000000,26.4506,26.4506,25.23,25.54,1769,0
+CHPS.US,D,20250404,000000,25.11,25.11,23.34,23.3733,4763,0
+CHPS.US,D,20250407,000000,22.35,23.6701,22.35,23.5,2987,0
+CHPS.US,D,20250408,000000,24.66,24.66,22.51,22.79,1682,0
+CHPS.US,D,20250409,000000,23.15,26.39,23.15,26.39,5174,0
+CHPS.US,D,20250410,000000,25.62,25.62,24.62,24.76,2596,0
+CHPS.US,D,20250411,000000,24.652,25.55,24.652,25.55,524,0
+CHPS.US,D,20250414,000000,26.1,26.1,25.4234,25.48,2729,0
+CHPS.US,D,20250416,000000,24.48,24.69,24.48,24.69,1646,0
+CHPS.US,D,20250417,000000,24.69,24.7001,24.6885,24.6885,1546,0
+CHPS.US,D,20250422,000000,24.62,24.845,24.62,24.66,702,0
+CHPS.US,D,20250423,000000,25.5551,26.01,25.5551,25.5551,2680,0
+CHPS.US,D,20250424,000000,25.93,26.77,25.93,26.77,1304,0
+CHPS.US,D,20250428,000000,26.53,26.82,26.42,26.82,3752,0
+CHPS.US,D,20250430,000000,26.19,26.62,26.19,26.62,358,0
+CHPS.US,D,20250502,000000,27.51,27.6332,27.51,27.6332,748,0
+CHPS.US,D,20250508,000000,28.17,28.1701,27.9982,27.9982,804,0
+CHPS.US,D,20250512,000000,29.84,30.09,29.8099,30.09,2797,0
+CHPS.US,D,20250513,000000,30.63,30.8,30.63,30.76,1518,0
+CHPS.US,D,20250514,000000,31,31.07,30.93,30.93,6185,0
+CHPS.US,D,20250516,000000,30.68,30.7,30.61,30.6995,2353,0
+CHPS.US,D,20250520,000000,30.53,30.53,30.43,30.5234,779,0
+CHPS.US,D,20250521,000000,30.52,30.52,30.1,30.1,548,0
+CHPS.US,D,20250523,000000,29.31,29.52,29.31,29.52,578,0
+CHPS.US,D,20250527,000000,30.06,30.4149,30.06,30.22,1994,0
+CHPS.US,D,20250528,000000,30.36,30.36,30.08,30.08,407,0
+CHPS.US,D,20250529,000000,30.3436,30.3436,30.32,30.32,1048,0
+CHPS.US,D,20250530,000000,29.68,29.68,29.45,29.5,440,0
+CHPS.US,D,20250610,000000,32.42,32.67,32.32,32.67,5999,0
+CHPS.US,D,20250611,000000,32.88,32.94,32.61,32.8,707,0
+CHPS.US,D,20250612,000000,32.82,32.85,32.8031,32.8031,385,0
+CHPS.US,D,20250613,000000,32.45,32.45,32.06,32.15,1680,0
+CHPS.US,D,20250618,000000,32.87,33.11,32.83,32.83,772,0
+CHPS.US,D,20250620,000000,32.86,32.86,32.54,32.54,518,0
+CHPS.US,D,20250623,000000,32.36,32.8638,32.36,32.8638,276,0
+CHPS.US,D,20250624,000000,34.18,34.2,34.18,34.2,358,0
+CHPS.US,D,20250626,000000,34.75,34.9027,34.75,34.9027,1417,0
+CHPS.US,D,20250627,000000,34.76,35.0099,34.6965,34.85,978,0
+CHPS.US,D,20250630,000000,34.94,34.9869,34.85,34.9,2965,0
+CHPS.US,D,20250701,000000,34.83,34.83,34.6851,34.6851,658,0
+CHPS.US,D,20250702,000000,34.5744,35.15,34.5744,35.15,822,0
+CHPS.US,D,20250703,000000,35.4199,35.4199,35.36,35.36,477,0
+CHPS.US,D,20250707,000000,35.34,35.34,34.77,34.77,750,0
+CHPS.US,D,20250708,000000,34.77,35.3406,34.77,35.3406,1439,0
+CHPS.US,D,20250714,000000,35.2,35.5182,35.2,35.5182,1232,0
+CHPS.US,D,20250716,000000,35.299,35.7017,35.299,35.7017,554,0
+CHPS.US,D,20250717,000000,35.59,35.65,35.59,35.5931,1105,0
+CHPS.US,D,20250718,000000,35.41,35.5057,35.41,35.5057,414,0
+CHPS.US,D,20250721,000000,35.82,35.82,35.68,35.68,548,0
+CHPS.US,D,20250722,000000,35.13,35.16,35.04,35.0972,788,0
+CHPS.US,D,20250724,000000,34.99,34.99,34.8973,34.8973,370,0
+CHPS.US,D,20250725,000000,34.63,34.7222,34.61,34.7222,828,0
+CHPS.US,D,20250728,000000,34.8828,34.9618,34.8828,34.9618,220,0
+CHPS.US,D,20250729,000000,35.0361,35.0596,34.8474,34.9437,1540,0
+CHPS.US,D,20250730,000000,35.33,35.33,35.1097,35.1097,545,0
+CHPS.US,D,20250731,000000,34.7,34.7,34.0668,34.0668,5306,0
+CHPS.US,D,20250801,000000,33.4109,33.5911,33.4109,33.5911,511,0
+CHPS.US,D,20250804,000000,33.9771,34.13,33.965,34.1295,2901,0
+CHPS.US,D,20250806,000000,33.5098,33.6831,33.3118,33.6831,6604,0
+CHPS.US,D,20250808,000000,34.49,34.5332,34.45,34.5332,15495,0
+CHPS.US,D,20250811,000000,34.88,34.88,34.5143,34.5143,266,0
+CHPS.US,D,20250813,000000,35.59,36.03,35.59,35.9904,806,0
+CHPS.US,D,20250814,000000,35.41,35.9131,35.41,35.9131,426,0
+CHPS.US,D,20250815,000000,35.346,35.346,35.15,35.1612,6509,0
+CHPS.US,D,20250818,000000,35.16,35.25,35.16,35.2256,995,0
+CHPS.US,D,20250819,000000,35.02,35.02,34.7654,34.7654,2071,0
+CHPS.US,D,20250820,000000,34.44,34.44,33.835,34.4339,1961,0
+CHPS.US,D,20250821,000000,34.07,34.154,34.07,34.1139,579,0
+CHPS.US,D,20250822,000000,34.93,35.231,34.93,34.9894,1624,0
+CHPS.US,D,20250825,000000,34.91,34.9423,34.91,34.9423,465,0
+CHPS.US,D,20250826,000000,35.14,35.2404,35.14,35.2404,182,0
+CHPS.US,D,20250827,000000,35.24,35.4489,35.24,35.4489,383,0
+CHPS.US,D,20250828,000000,35.7048,35.7451,35.65,35.7451,1782,0
+CHPS.US,D,20250902,000000,33.77,34.1712,33.77,34.1712,845,0
+CHPS.US,D,20250904,000000,34.12,34.6087,34.12,34.6087,224,0
+CHPS.US,D,20250905,000000,35.23,35.23,34.95,35.0997,4168,0
+CHPS.US,D,20250908,000000,35.5672,35.6299,35.5305,35.5305,1384,0
+CHPS.US,D,20250909,000000,35.58,35.79,35.58,35.7324,898,0
+CHPS.US,D,20250910,000000,36.22,36.4083,36.22,36.4083,636,0
+CHPS.US,D,20250911,000000,36.79,36.9356,36.79,36.9356,868,0
+CHPS.US,D,20250912,000000,37.1229,37.1229,37.0827,37.0827,941,0
+CHPS.US,D,20250915,000000,37.17,37.54,37.17,37.5105,1526,0
+CHPS.US,D,20250916,000000,37.92,37.975,37.67,37.975,1873,0
+CHPS.US,D,20250917,000000,37.958,37.995,37.9045,37.9045,2018,0
+CHPS.US,D,20250918,000000,39.02,39.68,39.02,39.605,2525,0
+CHPS.US,D,20250919,000000,39.48,39.48,39.0504,39.0504,1403,0
+CHPS.US,D,20250922,000000,39.45,39.6517,39.45,39.6517,486,0
+CHPS.US,D,20250923,000000,40.11,40.11,39.63,39.7463,3237,0
+CHPS.US,D,20250924,000000,39.6199,39.75,39.6199,39.6385,1281,0
+CHPS.US,D,20250925,000000,39.45,39.555,39.45,39.555,758,0
+CHPS.US,D,20250929,000000,39.8,39.95,39.716,39.716,803,0
+CHPS.US,D,20250930,000000,39.78,39.92,39.73,39.8745,838,0
+CHPS.US,D,20251001,000000,39.87,40.9085,39.87,40.9085,4181,0
+CHPS.US,D,20251002,000000,41.44,41.8979,41.39,41.805,4631,0
+CHPS.US,D,20251003,000000,42.08,42.1099,41.6656,41.6656,1620,0
+CHPS.US,D,20251006,000000,43.23,43.26,42.9332,42.9332,2648,0
+CHPS.US,D,20251007,000000,42.695,42.695,41.96,41.97,2610,0
+CHPS.US,D,20251008,000000,42.1401,42.8185,42.1401,42.8185,2346,0
+CHPS.US,D,20251009,000000,42.96,42.96,42.47,42.5905,5869,0
+CHPS.US,D,20251010,000000,42.08,42.08,40.2934,40.2934,1546,0
+CHPS.US,D,20251013,000000,40.29,42.0141,40.29,42.0141,3303,0
+CHPS.US,D,20251014,000000,41.13,41.8,41.13,41.6252,3323,0
+CHPS.US,D,20251015,000000,42.25,42.78,42.11,42.6289,4216,0
+CHPS.US,D,20251016,000000,43.52,43.52,43.05,43.1523,2061,0
+CHPS.US,D,20251017,000000,43.16,43.6,42.88,43.1879,2495,0
+CHPS.US,D,20251020,000000,43.84,44.42,43.84,44.1269,13507,0
+CHPS.US,D,20251021,000000,44.13,44.13,43.5265,43.8236,2319,0
+CHPS.US,D,20251022,000000,43.41,43.41,42.775,42.775,1411,0
+CHPS.US,D,20251023,000000,43.2368,43.63,43.2368,43.5698,6404,0
+CHPS.US,D,20251024,000000,44.15,44.56,44.15,44.5051,1151,0
+CHPS.US,D,20251027,000000,45.13,45.765,45.04,45.765,17248,0
+CHPS.US,D,20251028,000000,45.954,46.1164,45.5627,45.878,4048,0
+CHPS.US,D,20251029,000000,47.44,47.63,46.71,47.1278,9146,0
+CHPS.US,D,20251030,000000,48.66,48.66,46.407578,46.4705,17225,0
+CHPS.US,D,20251031,000000,47.06,47.06,46.37,46.525,8570,0
+CHPS.US,D,20251103,000000,47.21,47.41,47.1235,47.3298,5223,0
+CHPS.US,D,20251104,000000,46.43,46.43,45.456,45.456,9989,0
+CHPS.US,D,20251105,000000,45.81,46.99,45.81,46.6226,6361,0
+CHPS.US,D,20251106,000000,46.62,46.62,45.35,45.715,11943,0
+CHPS.US,D,20251107,000000,44.95,45.005,43.86,44.9423,8739,0
+CHPS.US,D,20251110,000000,46.3085,46.35,45.872,46.3331,5354,0
+CHPS.US,D,20251111,000000,46.33,46.33,45.36,45.4399,6419,0
+CHPS.US,D,20251112,000000,45.92,45.92,45.84,45.8982,2912,0
+CHPS.US,D,20251113,000000,45.09,45.48,44.195,44.4424,4496,0
+CHPS.US,D,20251114,000000,43.75,45.11,43.01,44.29,8189,0
+CHPS.US,D,20251117,000000,43.97,44.635,43.18,43.53,10078,0
+CHPS.US,D,20251118,000000,43.07,43.2699,42.2828,42.8387,7239,0
+CHPS.US,D,20251119,000000,43.03,43.6,42.61,43.33,3800,0
+CHPS.US,D,20251120,000000,44.0809,44.39,41.31,41.31,6547,0
+CHPS.US,D,20251121,000000,41.001,41.73,40.62,41.5644,7920,0
+CHPS.US,D,20251124,000000,42.74,43.1399,42.18,43.1273,16243,0
+CHPS.US,D,20251125,000000,43.12,43.35,41.84,43.17,41103,0
+CHPS.US,D,20251126,000000,44,44.67,44,44.3391,5627,0
+CHPS.US,D,20251128,000000,44.5,45.1318,44.5,45.1318,794,0
+CHPS.US,D,20251201,000000,44.66,45.27,44.66,45.185,2761,0
+CHPS.US,D,20251202,000000,45.87,46.115,45.65,46.0234,2985,0
+CHPS.US,D,20251203,000000,46.38,47.07,45.88,47.07,9558,0
+CHPS.US,D,20251204,000000,46.47,46.59,46.4252,46.4252,988,0
+CHPS.US,D,20251205,000000,47.46,47.46,46.9512,46.9512,3756,0
+CHPS.US,D,20251208,000000,47.155,47.39,47.155,47.3389,2077,0
+CHPS.US,D,20251209,000000,47.34,47.59,47.327,47.4741,5485,0
+CHPS.US,D,20251210,000000,47.68,48.2856,47.62,48.2856,2581,0
+CHPS.US,D,20251211,000000,47.4,47.98,47.27,47.74,10414,0
+CHPS.US,D,20251212,000000,47.74,47.74,45.73,45.765,15536,0
+CHPS.US,D,20251215,000000,46.59,46.59,45.84,45.9366,13001,0
+CHPS.US,D,20251216,000000,45.54,45.6899,45.365,45.37,30569,0
+CHPS.US,D,20251217,000000,45.84,45.84,44.08,44.095,5271,0
+CHPS.US,D,20251218,000000,45.08,45.58,45.08,45.2018,6458,0
+CHPS.US,D,20251219,000000,46.03,46.38,45.68,46.0665,8567,0
+CHPS.US,D,20251222,000000,47.06,47.06,46.5492,46.825,6190,0
+CHPS.US,D,20251223,000000,46.7604,46.96,46.7,46.845,2451,0
+CHPS.US,D,20251224,000000,46.91,47.1934,46.85,47.1934,1253,0
+CHPS.US,D,20251226,000000,47.21,47.45,47.07,47.305,2561,0
+CHPS.US,D,20251229,000000,47.31,47.74,47.305,47.45,14200,0
+CHPS.US,D,20251230,000000,47.7,47.94,47.59,47.79,9081,0
+CHPS.US,D,20251231,000000,47.48,47.549,46.83,47.2247,6183,0
+CHPS.US,D,20260102,000000,48.67,49.5699,48.0016,49.259,23549,0
+CHPS.US,D,20260105,000000,50,50.68,50,50.265,32127,0
+CHPS.US,D,20260106,000000,51.0578,51.9581,51.01,51.9581,14429,0
+CHPS.US,D,20260107,000000,52.69,52.69,51.0909,51.485,38357,0
+CHPS.US,D,20260108,000000,51.2,51.48,50.194,50.625,18192,0
+CHPS.US,D,20260109,000000,51.14,52.44,50.79,52.44,14337,0
+CHPS.US,D,20260112,000000,52.25,52.66,52.04,52.595,37714,0
+CHPS.US,D,20260113,000000,52.58,53.075,52.515,52.515,13890,0
+CHPS.US,D,20260114,000000,52.45,52.45,51.9145,52.3506,6103,0
+CHPS.US,D,20260115,000000,54.25,54.32,53.45,53.53,21330,0
+CHPS.US,D,20260116,000000,54.2,54.475,53.8,54.06,20514,0
+CHPS.US,D,20260120,000000,53.99,53.99,52.78,53.06,31335,0
+CHPS.US,D,20260121,000000,53.45,55.2334,53.11,55.2334,13942,0
+CHPS.US,D,20260122,000000,55.86,55.9,55.12,55.195,13596,0
+CHPS.US,D,20260123,000000,55.2,55.2,54.235,54.6919,20260,0
+CHPS.US,D,20260126,000000,54.35,55.03,54,54.56,32232,0
+CHPS.US,D,20260127,000000,55.719,56.74,55.719,56.66,28411,0
+CHPS.US,D,20260128,000000,58.04,58.615,57.7808,58.37,19440,0
+CHPS.US,D,20260129,000000,58.37,58.37,56.32,57.7866,24204,0
+CHPS.US,D,20260130,000000,57.1,58.11,55.845,55.95,23776,0
+CHPS.US,D,20260202,000000,55.54,57.24,54.37,56.8692,33942,0
+CHPS.US,D,20260203,000000,57.25,57.35,54.5601,55.5891,27036,0
+CHPS.US,D,20260204,000000,55.39,55.82,52.71,53.535,22299,0
+CHPS.US,D,20260205,000000,52.86,53.839,52.51,53.48,12037,0
+CHPS.US,D,20260206,000000,53.68,56.31,53.68,56.31,10162,0
+CHPS.US,D,20260209,000000,56.3,57.2599,56.07,57.19,26991,0
+CHPS.US,D,20260210,000000,57.24,57.24,56.635,56.9236,21718,0
+CHPS.US,D,20260211,000000,57.65,58.6,57.277681,58.5742,44395,0
+CHPS.US,D,20260212,000000,59.07,59.07,56.57,56.8044,36981,0
+CHPS.US,D,20260213,000000,57.26,58.07,56.825,57.6721,57660,0
+CHPS.US,D,20260217,000000,57.16,57.735,56.5,57.63,17455,0
+CHPS.US,D,20260218,000000,58.36,58.676,57.875,58.04,17465,0

daily/us/nasdaq etfs/coig.us.txt

@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIG.US,D,20250314,000000,16.19,16.19,15.9818,15.9818,167,0
+COIG.US,D,20250317,000000,16,16.9418,15.759,16.9418,1314,0
+COIG.US,D,20250318,000000,15.9,15.9,15.24,15.5453,2066,0
+COIG.US,D,20250319,000000,16.685,17.24,16.68,17.0055,1373,0
+COIG.US,D,20250320,000000,16.78,17.6994,16.71,17.043,28632,0
+COIG.US,D,20250321,000000,16.15,16.9621,16.04,16.9621,28940,0
+COIG.US,D,20250324,000000,18.17,19.2859,18.16,19.2859,25956,0
+COIG.US,D,20250325,000000,19.01,19.719,18.41,19.5056,24811,0
+COIG.US,D,20250326,000000,19.31,19.7237,17.5532,17.6069,4601,0
+COIG.US,D,20250327,000000,17.24,17.5104,16.54,16.6484,2904,0
+COIG.US,D,20250328,000000,15.86,15.86,13.9992,13.9992,20345,0
+COIG.US,D,20250331,000000,13.22,13.7075,13.0904,13.7075,570,0
+COIG.US,D,20250401,000000,13.46,14.298,13.3449,14.0349,37832,0
+COIG.US,D,20250402,000000,14.52,15.3816,14.5,15.3816,24127,0
+COIG.US,D,20250403,000000,12.98,13.37,12.56,13.3127,15277,0
+COIG.US,D,20250404,000000,11.23,11.93,10.61,11.6928,1844,0
+COIG.US,D,20250407,000000,9.35,12.65,9.35,11.2069,94261,0
+COIG.US,D,20250408,000000,12.45,12.61,9.9136,10.3394,13031,0
+COIG.US,D,20250409,000000,10.78,13.94,10.756,13.9148,17579,0
+COIG.US,D,20250410,000000,13.11,13.385,11.64,12.7201,2596,0
+COIG.US,D,20250411,000000,12.71,13.78,12.691,13.5806,1972,0
+COIG.US,D,20250414,000000,13.95,14.5,13.7748,13.7748,778,0
+COIG.US,D,20250415,000000,13.81,13.81,13.32,13.5722,2691,0
+COIG.US,D,20250416,000000,13.01,13.3599,12.77,12.9976,1070,0
+COIG.US,D,20250417,000000,13.46,13.652,13.4404,13.4404,6806,0
+COIG.US,D,20250422,000000,15.53,16.07,15.53,15.71,8017,0
+COIG.US,D,20250423,000000,17.08,17.33,16.37,16.565,5550,0
+COIG.US,D,20250424,000000,17.2,18.05,17.07,18.045,4790,0
+COIG.US,D,20250425,000000,18.97,19.305,18.625,19.013,4724,0
+COIG.US,D,20250428,000000,18.4371,18.4371,17.0059,18.2193,5789,0
+COIG.US,D,20250429,000000,18.299,18.4801,18.295,18.393,1449,0
+COIG.US,D,20250430,000000,17.181,17.75,17.181,17.7413,3139,0
+COIG.US,D,20250501,000000,18.31,18.401,17.5663,17.5663,3374,0
+COIG.US,D,20250502,000000,17.995,18.481,17.995,18.1175,1898,0
+COIG.US,D,20250505,000000,17.3204,17.649,17.05,17.1591,5078,0
+COIG.US,D,20250506,000000,16.355,16.8155,16.355,16.7405,1362,0
+COIG.US,D,20250507,000000,17.04,17.04,16.3,16.6194,2482,0
+COIG.US,D,20250508,000000,18.08,18.89,17.93,18.322,16913,0
+COIG.US,D,20250509,000000,17.64,19.46,17,17.006,17673,0
+COIG.US,D,20250512,000000,18.5,19.06,18.2,18.3009,17021,0
+COIG.US,D,20250513,000000,22.69,27.57,22.61,27.2224,53920,0
+COIG.US,D,20250514,000000,27.2,28.56,26.66,28.4554,12909,0
+COIG.US,D,20250515,000000,26.91,27.02,23.5,24.03,41767,0
+COIG.US,D,20250516,000000,25.98,29.279,25.909,28.71,30314,0
+COIG.US,D,20250519,000000,28.04,28.83,27.72,28.12,29211,0
+COIG.US,D,20250520,000000,28.49,28.49,26.8001,27.54,8423,0
+COIG.US,D,20250521,000000,27.601,29,27.01,27.1672,20951,0
+COIG.US,D,20250522,000000,28.75,30.71,28.25,29.8091,8704,0
+COIG.US,D,20250523,000000,27.99,28.64,27.9123,27.9123,9663,0
+COIG.US,D,20250527,000000,28.44,28.93,28.2701,28.5,19443,0
+COIG.US,D,20250528,000000,26.85,27,25.9,26.0038,19044,0
+COIG.US,D,20250529,000000,26.122,26.25,24.5,24.7485,9940,0
+COIG.US,D,20250530,000000,24.32,24.93,23.9701,24.2769,4361,0
+COIG.US,D,20250602,000000,23.82,24.1858,23.82,24.1858,1821,0
+COIG.US,D,20250603,000000,25.05,26.98,25.05,26.673,14951,0
+COIG.US,D,20250604,000000,26.8,26.83,25.7678,26.0357,6471,0
+COIG.US,D,20250605,000000,26.61,26.82,23.55,23.67,5387,0
+COIG.US,D,20250606,000000,25.32,25.58,24.9847,24.9847,5495,0
+COIG.US,D,20250609,000000,25.69,26.23,25.201,26.0641,7837,0
+COIG.US,D,20250610,000000,26.76,26.769,25.5,25.6907,8241,0
+COIG.US,D,20250611,000000,26.03,26.44,24.69,24.795,5017,0
+COIG.US,D,20250612,000000,23.6791,24.01,22.731,22.9113,7686,0
+COIG.US,D,20250613,000000,22.15,23.23,22.15,23.23,1293,0
+COIG.US,D,20250616,000000,24.8638,27,24.8638,26.7392,7688,0
+COIG.US,D,20250617,000000,25.84,26.06,24.61,25.14,4807,0
+COIG.US,D,20250618,000000,25.429,34.1559,24.88,33.3594,53334,0
+COIG.US,D,20250620,000000,35.33,36.7888,34.1,36.49,67585,0
+COIG.US,D,20250623,000000,34.72,37.6186,33.56,36.05,35842,0
+COIG.US,D,20250624,000000,37.86,45.51,37.61,44.92,40065,0
+COIG.US,D,20250625,000000,48.84,50.9,45.2828,47.67,93241,0
+COIG.US,D,20250626,000000,47.58,54.3,47.58,52.79,58719,0
+COIG.US,D,20250627,000000,51.38,51.94,44.93,46.57,58499,0
+COIG.US,D,20250630,000000,48.02,48.23,45.3,45.87,46827,0
+COIG.US,D,20250701,000000,42.5,45.45,41.49,41.86,26021,0
+COIG.US,D,20250702,000000,43.59,47.05,43.44,46.64,23977,0
+COIG.US,D,20250703,000000,45.23,47.03,45.23,47.03,10436,0
+COIG.US,D,20250707,000000,46.72,48.56,45.79,47.31,17872,0
+COIG.US,D,20250708,000000,48.75,50.08,44.9795,46.54,37633,0
+COIG.US,D,20250709,000000,47.74,51.61,46.3,51.61,34739,0
+COIG.US,D,20250710,000000,51.35,55.78,50.86,55.78,38366,0
+COIG.US,D,20250711,000000,55.76,57.55,53.061,54.99,47458,0
+COIG.US,D,20250714,000000,56.93,58.439,55.93,57.26,145527,0
+COIG.US,D,20250715,000000,56.28,58.7,51.44,55.28,142445,0
+COIG.US,D,20250716,000000,56.72,60.12,56.61,58.2159,33229,0
+COIG.US,D,20250717,000000,58.3,63.24,58.02,61.8994,60878,0
+COIG.US,D,20250718,000000,64.49,71.9888,61.15,64.37,83643,0
+COIG.US,D,20250721,000000,66.4,69.43,62.43,62.7227,121348,0
+COIG.US,D,20250722,000000,64.22,64.22,57,59.9131,53687,0
+COIG.US,D,20250723,000000,57.84,57.84,54.69,57.6583,60588,0
+COIG.US,D,20250724,000000,59.79,59.8903,56.31,57.5119,34002,0
+COIG.US,D,20250725,000000,55.86,57.5391,54.735,55.9302,28183,0
+COIG.US,D,20250728,000000,56.48,56.82,51.355,52.4391,82322,0
+COIG.US,D,20250729,000000,53.56,53.65,48.74,50.1023,67622,0
+COIG.US,D,20250730,000000,53.23,54.2424,50.6502,51.7078,79570,0
+COIG.US,D,20250731,000000,53.36,54.3,51.61,51.7948,70381,0
+COIG.US,D,20250801,000000,39.96,40.38,33.49,34.6558,159226,0
+COIG.US,D,20250804,000000,35.55,36.429,33.72,35.2128,110966,0
+COIG.US,D,20250805,000000,32.84,33.96,30.6201,30.7142,120607,0
+COIG.US,D,20250806,000000,30.51,31.998,29.8,31.8444,85274,0
+COIG.US,D,20250807,000000,33.52,34.63,32.74,33.3574,106373,0
+COIG.US,D,20250808,000000,33.55,33.825,31.3,33.2513,68944,0
+COIG.US,D,20250811,000000,35.7,38.15,35.11,35.1724,182887,0
+COIG.US,D,20250812,000000,37.36,37.38,34.13,35.8015,95497,0
+COIG.US,D,20250813,000000,37.02,40.7,35.66,36.7851,156482,0
+COIG.US,D,20250814,000000,35.03,36.76,34.57,36.32,81212,0
+COIG.US,D,20250815,000000,35.72,35.83,34,34.6434,48168,0
+COIG.US,D,20250818,000000,33.15,36.01,32.35,35.2923,69203,0
+COIG.US,D,20250819,000000,35.27,35.605,31.11,31.1535,70724,0
+COIG.US,D,20250820,000000,31.51,32.01,29.13,31.5925,42422,0
+COIG.US,D,20250821,000000,31.26,31.62,30.53,30.7122,35492,0
+COIG.US,D,20250822,000000,30.7,35.16,30.38,34.6927,111697,0
+COIG.US,D,20250825,000000,32.97,33.7,31.62,31.6868,85926,0
+COIG.US,D,20250826,000000,31.36,32.319,30.52,32.2038,52643,0
+COIG.US,D,20250827,000000,32.09,32.89,31.84,32.3092,32645,0
+COIG.US,D,20250828,000000,33.62,33.62,31.8,32.2183,88764,0
+COIG.US,D,20250829,000000,31.73,31.96,30.7,31.2908,28786,0
+COIG.US,D,20250902,000000,30.44,32.4718,29.99,31.067,26368,0
+COIG.US,D,20250903,000000,30.98,31.915,30.72,30.7525,29440,0
+COIG.US,D,20250904,000000,30.81,31.82,30.32,31.6589,29343,0
+COIG.US,D,20250905,000000,33.18,33.37,28.79,30.0441,76288,0
+COIG.US,D,20250908,000000,30.32,31.48,29.8,30.7146,22662,0
+COIG.US,D,20250909,000000,30.98,34.1033,30.96,34.0434,40777,0
+COIG.US,D,20250910,000000,34.6,36.0899,32.9813,33.2828,64999,0
+COIG.US,D,20250911,000000,33.85,35.37,33.42,35.0592,59106,0
+COIG.US,D,20250912,000000,35.95,36,34.26,34.8633,49834,0
+COIG.US,D,20250915,000000,34.8,35.92,34.48,35.7002,49656,0
+COIG.US,D,20250916,000000,36.74,37.08,34.48,35.8256,180321,0
+COIG.US,D,20250917,000000,35.51,35.95,32.25,34.3,173406,0
+COIG.US,D,20250918,000000,35.59,40.79,34.861,38.94,97414,0
+COIG.US,D,20250919,000000,38.83,40.38,37.72,38.8689,101756,0
+COIG.US,D,20250922,000000,36.77,37.34,35.6088,36.4792,54699,0
+COIG.US,D,20250923,000000,36.73,37.1888,33.36,33.98,51682,0
+COIG.US,D,20250924,000000,34.66,35.235,34.13,34.21,25442,0
+COIG.US,D,20250925,000000,32.22,33.27,30.89,31.0003,64910,0
+COIG.US,D,20250926,000000,31,32.365,30.29,32.0922,50078,0
+COIG.US,D,20250929,000000,33.08,36.53,33.05,36.5123,65122,0
+COIG.US,D,20250930,000000,35.53,37.289,35.53,37.2453,30430,0
+COIG.US,D,20251001,000000,38.5,39.9,38.09,39.1544,43377,0
+COIG.US,D,20251002,000000,41.05,45.83,41.05,44.9583,114608,0
+COIG.US,D,20251003,000000,45.32,47.51,44.4603,46.8296,68955,0
+COIG.US,D,20251006,000000,49.18,49.813,47,48.2162,70295,0
+COIG.US,D,20251007,000000,48.55,48.55,42.7675,45.72,54557,0
+COIG.US,D,20251008,000000,46.58,49.16,45.73,48.5091,44612,0
+COIG.US,D,20251009,000000,47.75,49.57,47.21,48.2845,75369,0
+COIG.US,D,20251010,000000,48.74,52,39.48,40.8125,125104,0
+COIG.US,D,20251013,000000,41.905,42.72,37.9,40.8418,73732,0
+COIG.US,D,20251014,000000,37.15,39.74,36.09,37.3294,50892,0
+COIG.US,D,20251015,000000,38.11,38.5781,35.44,36.1346,40793,0
+COIG.US,D,20251016,000000,36.66,37.33,34.46,34.8391,38985,0
+COIG.US,D,20251017,000000,32.33,35.91,32.04,35.88,42421,0
+COIG.US,D,20251020,000000,37.32,39.64,36.77,37.59,124846,0
+COIG.US,D,20251021,000000,36.96,37.55,35.71,36.4463,40267,0
+COIG.US,D,20251022,000000,35.28,35.47,30.44,32.4734,57484,0
+COIG.US,D,20251023,000000,33.05,33.995,32.27,33.0136,22030,0
+COIG.US,D,20251024,000000,35.45,39.82,35.08,39.39,151333,0
+COIG.US,D,20251027,000000,41.13,43.3691,39.99,40.923,113205,0
+COIG.US,D,20251028,000000,41.44,42.35,39.3647,39.5245,54589,0
+COIG.US,D,20251029,000000,39.95,39.95,37.35,37.9913,45249,0
+COIG.US,D,20251030,000000,36.95,36.95,33.67,33.7261,63956,0
+COIG.US,D,20251031,000000,35.35,40.184,35.35,36.8402,81571,0
+COIG.US,D,20251103,000000,35.95,36.31,32.98,33.7648,66468,0
+COIG.US,D,20251104,000000,31.25,32.5,28.992,29.0249,64645,0
+COIG.US,D,20251105,000000,30.69,32.15,30,31.2638,45511,0
+COIG.US,D,20251106,000000,30.75,30.75,26.5,26.5994,79355,0
+COIG.US,D,20251107,000000,25.65,29.266,24.5,29.019,74017,0
+COIG.US,D,20251110,000000,31.71,31.79,29.77,30.7532,57071,0
+COIG.US,D,20251111,000000,29.46,30.22,27.9419,27.9419,29514,0
+COIG.US,D,20251112,000000,28.96,29.235,27.6,28.0066,31843,0
+COIG.US,D,20251113,000000,27.31,27.53,23.5,24.0592,50175,0
+COIG.US,D,20251114,000000,21.9,25.55,21.82,24.1602,102128,0
+COIG.US,D,20251117,000000,22.72,23.07,19.8,20.7384,126718,0
+COIG.US,D,20251118,000000,20.78,21.63,20.43,20.4536,137114,0
+COIG.US,D,20251119,000000,20.25,20.39,18.3,19.6951,120410,0
+COIG.US,D,20251120,000000,20.55,20.55,16.44,16.82,72020,0
+COIG.US,D,20251121,000000,17.32,17.73,15.89,17.0522,117135,0
+COIG.US,D,20251124,000000,17.79,19.5,17.47,19.2743,93112,0
+COIG.US,D,20251125,000000,18,18.95,17.0185,18.9222,50940,0
+COIG.US,D,20251126,000000,19.31,20.6641,18.97,20.5454,30961,0
+COIG.US,D,20251128,000000,21.95,22.8,21.31,21.8,92305,0
+COIG.US,D,20251201,000000,19.83,20.61,18.52,19.7,83644,0
+COIG.US,D,20251202,000000,20.77,21.545,20.15,20.2049,82705,0
+COIG.US,D,20251203,000000,20.83,22.3068,20.44,22.245,69290,0
+COIG.US,D,20251204,000000,21.72,22.6191,21.52,21.77,62856,0
+COIG.US,D,20251205,000000,20.65,21.62,20.4,21.0235,98725,0
+COIG.US,D,20251208,000000,21.7499,22.02,21.21,21.7056,37112,0
+COIG.US,D,20251209,000000,20.72,23.43,20.72,22.2275,66364,0
+COIG.US,D,20251210,000000,21.42,22.4121,21.25,21.9335,38216,0
+COIG.US,D,20251211,000000,20.69,21.0695,19.63,20.8759,78499,0
+COIG.US,D,20251212,000000,21.72,22.14,19.98,20.5914,52203,0
+COIG.US,D,20251215,000000,20.56,20.56,17.47,17.964,93250,0
+COIG.US,D,20251216,000000,18.52,18.76,17.96,18.2698,49281,0
+COIG.US,D,20251217,000000,18.75,19.2,17.01,17.24,89618,0
+COIG.US,D,20251218,000000,18.36,18.36,16.365,16.4064,124894,0
+COIG.US,D,20251219,000000,17.16,17.27,16.59,17.121,111074,0
+COIG.US,D,20251222,000000,18.02,18.41,17.46,17.54,43459,0
+COIG.US,D,20251223,000000,16.79,16.8,16.2194,16.7108,29764,0
+COIG.US,D,20251224,000000,16.23,16.4604,16.14,16.3234,13339,0
+COIG.US,D,20251226,000000,15.99,16.08,15.49,15.9196,45585,0
+COIG.US,D,20251229,000000,15.65,16.22,15.39,15.4853,29447,0
+COIG.US,D,20251230,000000,15.35,15.6799,15.2116,15.2116,59900,0
+COIG.US,D,20251231,000000,15.11,15.23,14.45,14.47,66846,0
+COIG.US,D,20260102,000000,14.86,15.99,14.589,15.79,45100,0
+COIG.US,D,20260105,000000,17.16,18.69,17.16,18.2475,94476,0
+COIG.US,D,20260106,000000,18.3,18.5,17,17.5793,41126,0
+COIG.US,D,20260107,000000,17.27,17.27,16.2,16.95,51180,0
+COIG.US,D,20260108,000000,16.71,17.52,16.61,16.834,37236,0
+COIG.US,D,20260109,000000,16.9,16.9,15.77,16.2126,26655,0
+COIG.US,D,20260112,000000,16.12,17.01,15.98,16.44,43479,0
+COIG.US,D,20260113,000000,16.96,18.0999,16.83,17.775,45210,0
+COIG.US,D,20260114,000000,18.29,19.13,17.94,18.203,47666,0
+COIG.US,D,20260115,000000,17.49,17.49,15.755,15.89,47404,0
+COIG.US,D,20260116,000000,15.66,16.29,15.65,16.08,21089,0
+COIG.US,D,20260120,000000,14.91,15.15,14.13,14.48,91063,0
+COIG.US,D,20260121,000000,14.52,14.78,13.69,14.1897,48887,0
+COIG.US,D,20260122,000000,14.3529,14.3529,13.667,13.96,54303,0
+COIG.US,D,20260123,000000,13.53,13.5342,12.806795,12.85,35061,0
+COIG.US,D,20260126,000000,12.38,12.64,12.2,12.5007,33569,0
+COIG.US,D,20260127,000000,12.55,12.55,11.82,12.185,34531,0
+COIG.US,D,20260128,000000,12.49,12.49,11.8,11.9921,30856,0
+COIG.US,D,20260129,000000,11.51,11.5411,10.35,10.8162,61346,0
+COIG.US,D,20260130,000000,10.655,10.7,9.96,10.3262,54228,0
+COIG.US,D,20260202,000000,9.7,9.85,9.3,9.5824,66605,0
+COIG.US,D,20260203,000000,9.57,9.57,8.29,8.7408,109886,0
+COIG.US,D,20260204,000000,8.37,8.37,7.28,7.6581,91221,0
+COIG.US,D,20260205,000000,6.95,7.09,5.54,5.73,143438,0
+COIG.US,D,20260206,000000,6.2,7.09,6.05,7.0746,247526,0
+COIG.US,D,20260209,000000,6.67,7.27,6.66,7.27,145055,0
+COIG.US,D,20260210,000000,6.89,7.28,6.77,6.85,72776,0
+COIG.US,D,20260211,000000,6.44,6.44,5.7,6.0413,94986,0
+COIG.US,D,20260212,000000,6,6,4.97,5.11,389481,0
+COIG.US,D,20260213,000000,6.01,6.9603,5.48,6.7461,379031,0
+COIG.US,D,20260217,000000,6.81,7.22,6.2569,6.88,138575,0
+COIG.US,D,20260218,000000,6.82,7.515,6.65,6.72,429429,0

daily/us/nasdaq etfs/coro.us.txt

@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORO.US,D,20241209,000000,25.39,25.39,25.2466,25.2466,3546,0
+CORO.US,D,20241210,000000,25.17,25.17,25.01,25.01,1881,0
+CORO.US,D,20241211,000000,25.05,25.1111,25.05,25.1111,647,0
+CORO.US,D,20241212,000000,25.01,25.01,24.9175,24.9175,1113,0
+CORO.US,D,20241220,000000,24.13,24.1348,24.13,24.1348,165,0
+CORO.US,D,20241230,000000,23.95,23.95,23.73,23.8091,8046,0
+CORO.US,D,20241231,000000,23.73,23.7732,23.71,23.7732,524,0
+CORO.US,D,20250102,000000,23.8399,23.8399,23.7237,23.7237,140,0
+CORO.US,D,20250103,000000,23.78,23.8522,23.78,23.8522,210,0
+CORO.US,D,20250107,000000,24.03,24.03,23.9653,23.9653,139,0
+CORO.US,D,20250227,000000,25.53,25.538,25.2859,25.2859,824,0
+CORO.US,D,20250228,000000,25.22,25.2248,25.2,25.2248,1208,0
+CORO.US,D,20250305,000000,25.98,25.98,25.9671,25.9671,607,0
+CORO.US,D,20250313,000000,25.398,25.4,25.3596,25.3596,820,0
+CORO.US,D,20250319,000000,26.13,26.26,26.1299,26.25,8127,0
+CORO.US,D,20250327,000000,25.77,25.77,25.7489,25.7489,916,0
+CORO.US,D,20250328,000000,25.51,25.51,25.4319,25.4319,828,0
+CORO.US,D,20250404,000000,23.931,23.9749,23.3456,23.3456,378,0
+CORO.US,D,20250407,000000,22.86,22.86,22.852,22.852,131,0
+CORO.US,D,20250408,000000,23.45,23.45,22.54,22.54,264,0
+CORO.US,D,20250410,000000,23.56,23.79,23.5599,23.79,911,0
+CORO.US,D,20250417,000000,24.959,24.959,24.9212,24.9212,100,0
+CORO.US,D,20250429,000000,26.09,26.09,26.04,26.058,776,0
+CORO.US,D,20250507,000000,26.55,26.55,26.45,26.45,601,0
+CORO.US,D,20250512,000000,26.65,26.78,26.64,26.78,1198,0
+CORO.US,D,20250516,000000,26.96,27.045,26.9599,27.045,883,0
+CORO.US,D,20250520,000000,27.29,27.3284,27.2462,27.3069,564,0
+CORO.US,D,20250523,000000,27.243,27.28,27.243,27.28,543,0
+CORO.US,D,20250527,000000,27.519,27.55,27.49,27.51,8331,0
+CORO.US,D,20250528,000000,27.3,27.31,27.3,27.31,6767,0
+CORO.US,D,20250529,000000,27.52,27.52,27.413,27.43,7819,0
+CORO.US,D,20250530,000000,27.37,27.38,27.345,27.345,8171,0
+CORO.US,D,20250602,000000,27.4995,27.63,27.4995,27.6107,16456,0
+CORO.US,D,20250603,000000,27.5399,27.5399,27.515,27.515,6894,0
+CORO.US,D,20250604,000000,27.71,27.76,27.68,27.68,11433,0
+CORO.US,D,20250605,000000,27.81,27.81,27.683,27.73,1062,0
+CORO.US,D,20250606,000000,27.72,27.7945,27.72,27.7945,4899,0
+CORO.US,D,20250609,000000,27.93,27.97,27.855,27.855,12322,0
+CORO.US,D,20250610,000000,27.87,27.8984,27.82,27.8984,3062,0
+CORO.US,D,20250611,000000,27.94,27.94,27.905,27.905,1656,0
+CORO.US,D,20250612,000000,28.08,28.11,28.04,28.05,12997,0
+CORO.US,D,20250613,000000,27.775,27.775,27.7,27.74,14712,0
+CORO.US,D,20250616,000000,27.9584,27.9584,27.945,27.945,1019,0
+CORO.US,D,20250617,000000,27.77,27.77,27.56,27.56,3413,0
+CORO.US,D,20250618,000000,27.68,27.69,27.58,27.6,1558,0
+CORO.US,D,20250620,000000,27.47,27.5,27.4,27.43,7273,0
+CORO.US,D,20250623,000000,27.5784,27.6184,27.5784,27.6184,608,0
+CORO.US,D,20250624,000000,27.95,28.145,27.95,28.114,7347,0
+CORO.US,D,20250625,000000,27.96,27.96,27.96,27.96,171,0
+CORO.US,D,20250627,000000,28.4,28.4,28.27,28.34,14188,0
+CORO.US,D,20250701,000000,28.41,28.51,28.41,28.42,9945,0
+CORO.US,D,20250702,000000,28.17,28.24,28.17,28.215,935,0
+CORO.US,D,20250703,000000,28.2724,28.2724,28.253,28.2595,352,0
+CORO.US,D,20250707,000000,27.96,27.98,27.935,27.935,2125,0
+CORO.US,D,20250708,000000,28.0149,28.16,28.0149,28.155,5412,0
+CORO.US,D,20250709,000000,28.13,28.24,28.13,28.19,861,0
+CORO.US,D,20250711,000000,28.2,28.2,28.03,28.03,1179,0
+CORO.US,D,20250714,000000,28.07,28.13,28.02,28.125,1898,0
+CORO.US,D,20250715,000000,28.0099,28.01,27.985,28.005,2163,0
+CORO.US,D,20250717,000000,28.09,28.23,28.09,28.225,3837,0
+CORO.US,D,20250718,000000,28.32,28.32,28.1288,28.1362,3720,0
+CORO.US,D,20250721,000000,28.28,28.285,28.28,28.285,874,0
+CORO.US,D,20250722,000000,28.41,28.43,28.3994,28.3994,1439,0
+CORO.US,D,20250723,000000,28.66,28.905,28.66,28.905,1040,0
+CORO.US,D,20250724,000000,28.7664,28.82,28.7431,28.7431,4724,0
+CORO.US,D,20250725,000000,28.66,28.665,28.66,28.665,166,0
+CORO.US,D,20250728,000000,28.44,28.44,28.33,28.335,5026,0
+CORO.US,D,20250729,000000,28.45,28.45,28.39,28.395,1988,0
+CORO.US,D,20250730,000000,28.31,28.33,28.11,28.1911,5109,0
+CORO.US,D,20250731,000000,28.02,28.02,27.9628,27.9628,1526,0
+CORO.US,D,20250801,000000,27.84,27.87,27.82,27.8466,6495,0
+CORO.US,D,20250804,000000,28.16,28.23,28.14,28.1953,1477,0
+CORO.US,D,20250806,000000,28.43,28.505,28.43,28.505,1940,0
+CORO.US,D,20250807,000000,28.67,28.67,28.6,28.65,2182,0
+CORO.US,D,20250808,000000,28.79,28.79,28.755,28.755,1897,0
+CORO.US,D,20250811,000000,28.7,28.71,28.6705,28.6712,997,0
+CORO.US,D,20250812,000000,29.02,29.02,28.9938,29.0009,541,0
+CORO.US,D,20250813,000000,29.2435,29.27,29.2088,29.225,1064,0
+CORO.US,D,20250814,000000,29.1,29.12,29.01,29.0924,2619,0
+CORO.US,D,20250815,000000,29.21,29.2195,29.17,29.205,884,0
+CORO.US,D,20250818,000000,32.13,32.13,29.1925,29.2238,4674,0
+CORO.US,D,20250819,000000,29.25,29.25,29.075,29.075,522,0
+CORO.US,D,20250820,000000,29.09,29.1309,29.09,29.1309,13121,0
+CORO.US,D,20250821,000000,29.08,29.08,29.04,29.0479,1638,0
+CORO.US,D,20250822,000000,29.5,29.565,29.5,29.5174,915,0
+CORO.US,D,20250825,000000,29.38,29.38,29.27,29.27,627,0
+CORO.US,D,20250827,000000,29.1511,29.19,29.1511,29.175,1943,0
+CORO.US,D,20250829,000000,29.19,29.2,29.1765,29.1765,1123,0
+CORO.US,D,20250902,000000,28.952,28.975,28.93,28.975,4652,0
+CORO.US,D,20250903,000000,28.9686,29.025,28.9686,29.025,2080,0
+CORO.US,D,20250904,000000,29.101,29.16,29.09,29.1496,2294,0
+CORO.US,D,20250905,000000,29.339,29.3402,29.339,29.3402,1915,0
+CORO.US,D,20250908,000000,29.51,29.62,29.51,29.615,11723,0
+CORO.US,D,20250909,000000,29.63,29.63,29.59,29.59,305,0
+CORO.US,D,20250911,000000,29.98,30.0463,29.98,30.0463,209,0
+CORO.US,D,20250912,000000,30,30.05,29.96,29.9791,7970,0
+CORO.US,D,20250915,000000,30.095,30.21,30.061,30.18,11102,0
+CORO.US,D,20250916,000000,30.13,30.29,30.12,30.2023,4677,0
+CORO.US,D,20250917,000000,30.2,30.34,30.12,30.215,1679,0
+CORO.US,D,20250918,000000,30.23,30.24,30.19,30.1959,8026,0
+CORO.US,D,20250919,000000,30.23,30.23,30.22,30.225,2433,0
+CORO.US,D,20250922,000000,30.225,30.2558,30.11,30.2558,939,0
+CORO.US,D,20250923,000000,30.31,30.3156,30.3099,30.315,23864,0
+CORO.US,D,20250926,000000,29.935,29.9866,29.935,29.9866,240,0
+CORO.US,D,20250930,000000,30.28,30.3071,30.28,30.3071,2165,0
+CORO.US,D,20251001,000000,30.5303,30.5395,30.47,30.5191,4265,0
+CORO.US,D,20251002,000000,30.58,30.5901,30.58,30.5901,243,0
+CORO.US,D,20251003,000000,30.83,30.83,30.7932,30.7932,1008,0
+CORO.US,D,20251006,000000,30.913,30.913,30.8643,30.8944,1986,0
+CORO.US,D,20251007,000000,30.77,30.77,30.5998,30.615,1580,0
+CORO.US,D,20251008,000000,30.759,30.7664,30.7147,30.7664,2914,0
+CORO.US,D,20251009,000000,30.6,30.629,30.4728,30.4728,1225,0
+CORO.US,D,20251010,000000,30.4,30.4,29.7563,29.7563,8026,0
+CORO.US,D,20251013,000000,30.201,30.23,30.18,30.2199,4843,0
+CORO.US,D,20251014,000000,30.196,30.21,30.196,30.2055,1108,0
+CORO.US,D,20251015,000000,30.45,30.4505,30.45,30.4505,748,0
+CORO.US,D,20251016,000000,30.565,30.65,30.54,30.5614,4748,0
+CORO.US,D,20251020,000000,30.93,30.93,30.91,30.91,359,0
+CORO.US,D,20251021,000000,30.63,30.69,30.59,30.6136,7677,0
+CORO.US,D,20251022,000000,30.553,30.58,30.553,30.58,340,0
+CORO.US,D,20251024,000000,30.85,30.9156,30.85,30.915,811,0
+CORO.US,D,20251028,000000,31.08,31.27,31.08,31.1892,11306,0
+CORO.US,D,20251029,000000,31.31,31.37,31.07,31.1461,10550,0
+CORO.US,D,20251030,000000,30.97,31.0595,30.9,30.97,5376,0
+CORO.US,D,20251031,000000,30.89,30.93,30.89,30.9256,662,0
+CORO.US,D,20251103,000000,30.93,31.05,30.93,31.0184,3190,0
+CORO.US,D,20251104,000000,30.65,30.68,30.575,30.575,2116,0
+CORO.US,D,20251106,000000,30.79,30.79,30.59,30.673,3634,0
+CORO.US,D,20251107,000000,30.49,30.686,30.3987,30.686,2509,0
+CORO.US,D,20251110,000000,31.03,31.145,31.03,31.145,6563,0
+CORO.US,D,20251111,000000,31.29,31.29,31.2501,31.2501,3653,0
+CORO.US,D,20251113,000000,31.2134,31.2134,31.0025,31.0438,5496,0
+CORO.US,D,20251114,000000,30.9901,30.9904,30.9901,30.9904,177,0
+CORO.US,D,20251117,000000,30.72,30.72,30.563,30.6401,7140,0
+CORO.US,D,20251118,000000,30.3,30.47,30.3,30.3806,2363,0
+CORO.US,D,20251119,000000,30.32,30.36,30.291,30.3175,7132,0
+CORO.US,D,20251120,000000,30.55,30.5501,29.835,29.8576,6152,0
+CORO.US,D,20251121,000000,29.91,30.15,29.91,30.1363,2430,0
+CORO.US,D,20251124,000000,30.35,30.3585,30.35,30.3585,225,0
+CORO.US,D,20251125,000000,30.5905,30.5973,30.5905,30.5973,381,0
+CORO.US,D,20251126,000000,30.929,30.99,30.9,30.925,1737,0
+CORO.US,D,20251128,000000,30.9981,31.0149,30.9981,31.0149,1718,0
+CORO.US,D,20251201,000000,30.94,30.97,30.9,30.9096,1171,0
+CORO.US,D,20251202,000000,30.76,30.79,30.71,30.78,3843,0
+CORO.US,D,20251203,000000,30.91,30.93,30.88,30.9101,8407,0
+CORO.US,D,20251204,000000,31.02,31.02,30.912,30.942,6315,0
+CORO.US,D,20251205,000000,31.0455,31.0455,31.0334,31.0334,2359,0
+CORO.US,D,20251208,000000,31.01,31.01,30.95,30.9665,1393,0
+CORO.US,D,20251209,000000,31.015,31.015,30.93,30.93,970,0
+CORO.US,D,20251210,000000,30.9875,31.245,30.971,31.245,2079,0
+CORO.US,D,20251211,000000,31.265,31.3259,31.265,31.3259,521,0
+CORO.US,D,20251212,000000,31.38,31.38,31.03,31.0692,6332,0
+CORO.US,D,20251215,000000,31.3064,31.3064,31.1552,31.185,1778,0
+CORO.US,D,20251216,000000,31.06,31.06,30.96,30.9982,2926,0
+CORO.US,D,20251217,000000,30.802,30.802,30.756,30.756,2313,0
+CORO.US,D,20251218,000000,31.043,31.09,30.96,30.9878,2804,0
+CORO.US,D,20251219,000000,31.33,31.35,31.238,31.238,1925,0
+CORO.US,D,20251222,000000,31.28,31.38,31.25,31.365,1257,0
+CORO.US,D,20251223,000000,31.07,31.07,31.04,31.04,415,0
+CORO.US,D,20251224,000000,31.0616,31.13,31.0616,31.1,1588,0
+CORO.US,D,20251226,000000,31.1312,31.21,31.1312,31.21,3600,0
+CORO.US,D,20251229,000000,31.13,31.19,31.115,31.1377,4425,0
+CORO.US,D,20251230,000000,31.57,31.83,31.214,31.214,1307,0
+CORO.US,D,20251231,000000,31.0795,31.0795,31.0607,31.0746,1807,0
+CORO.US,D,20260102,000000,31.5,31.54,31.48,31.5363,4201,0
+CORO.US,D,20260105,000000,31.694,31.9394,31.694,31.9235,1343,0
+CORO.US,D,20260106,000000,32.09,32.09,32.0476,32.055,2220,0
+CORO.US,D,20260107,000000,31.95,31.9697,31.88,31.885,11816,0
+CORO.US,D,20260108,000000,31.82,31.9,31.71,31.875,6028,0
+CORO.US,D,20260109,000000,32.06,32.16,32.06,32.1388,4922,0
+CORO.US,D,20260112,000000,32.32,32.3896,32.32,32.3896,1759,0
+CORO.US,D,20260113,000000,32.35,32.3984,32.22,32.24,3306,0
+CORO.US,D,20260114,000000,32.33,32.3602,32.295,32.3602,2812,0
+CORO.US,D,20260115,000000,32.61,32.61,32.49,32.49,3096,0
+CORO.US,D,20260116,000000,32.46,32.49,32.37,32.485,3187,0
+CORO.US,D,20260120,000000,32.28,32.28,32.03,32.0514,3157,0
+CORO.US,D,20260121,000000,32.35,32.5395,32.34,32.4481,4068,0
+CORO.US,D,20260122,000000,32.54,32.656,32.54,32.635,3379,0
+CORO.US,D,20260123,000000,32.62,32.8019,32.605,32.8019,2725,0
+CORO.US,D,20260126,000000,32.93,33.01,32.9,32.9,8108,0
+CORO.US,D,20260127,000000,33.2576,33.447,33.2576,33.4375,6888,0
+CORO.US,D,20260128,000000,33.43,33.43,33.25,33.3702,3274,0
+CORO.US,D,20260129,000000,33.64,33.64,33.26,33.48,4245,0
+CORO.US,D,20260130,000000,33.24,33.24,32.92,32.9743,2430,0
+CORO.US,D,20260202,000000,32.99,33.165,32.99,33.1306,6117,0
+CORO.US,D,20260203,000000,33.29,33.29,33.06,33.1904,6405,0
+CORO.US,D,20260204,000000,33.45,33.45,33.05,33.14,10566,0
+CORO.US,D,20260205,000000,32.86,32.97,32.8045,32.805,3391,0
+CORO.US,D,20260206,000000,33.461,33.565,33.461,33.5609,2176,0
+CORO.US,D,20260209,000000,33.911,34.015,33.911,34.0149,1386,0
+CORO.US,D,20260210,000000,34.16,34.2195,34.14,34.14,14472,0
+CORO.US,D,20260211,000000,34.39,34.475,34.25,34.465,11578,0
+CORO.US,D,20260212,000000,34.5,34.5,34.03,34.072,6375,0
+CORO.US,D,20260213,000000,33.918,34.24,33.918,34.1937,3124,0
+CORO.US,D,20260217,000000,33.95,34.12,33.7799,34.1024,1896,0
+CORO.US,D,20260218,000000,34.36,34.36,34.14,34.21,2557,0

daily/us/nasdaq etfs/cpls.us.txt

@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLS.US,D,20231214,000000,35.795,35.795,35.795,35.795,32,0
+CPLS.US,D,20231215,000000,35.69,35.758,35.69,35.758,5013,0
+CPLS.US,D,20231218,000000,35.68,35.68,35.68,35.68,59,0
+CPLS.US,D,20231221,000000,35.8423,35.8423,35.8423,35.8423,63,0
+CPLS.US,D,20231222,000000,35.83,35.83,35.83,35.83,63,0
+CPLS.US,D,20231226,000000,35.8612,35.8612,35.8612,35.8612,58,0
+CPLS.US,D,20231227,000000,36.1222,36.1222,36.1222,36.1222,1,0
+CPLS.US,D,20231228,000000,35.956,35.956,35.956,35.956,77,0
+CPLS.US,D,20231229,000000,35.89,35.89,35.89,35.89,4,0
+CPLS.US,D,20240102,000000,35.74,35.74,35.74,35.74,80,0
+CPLS.US,D,20240103,000000,35.58,35.74,35.58,35.74,2910,0
+CPLS.US,D,20240104,000000,35.58,35.58,35.58,35.58,3,0
+CPLS.US,D,20240105,000000,35.4778,35.4778,35.4778,35.4778,4,0
+CPLS.US,D,20240108,000000,35.6442,35.6442,35.6442,35.6442,1,0
+CPLS.US,D,20240109,000000,35.6,35.63,35.6,35.63,88235,0
+CPLS.US,D,20240110,000000,35.605,35.605,35.605,35.605,1,0
+CPLS.US,D,20240111,000000,35.72,35.72,35.72,35.72,6,0
+CPLS.US,D,20240112,000000,35.7907,35.7907,35.7907,35.7907,1,0
+CPLS.US,D,20240116,000000,35.55,35.55,35.55,35.55,1,0
+CPLS.US,D,20240117,000000,35.448,35.448,35.448,35.448,1,0
+CPLS.US,D,20240118,000000,35.3979,35.3979,35.3979,35.3979,1,0
+CPLS.US,D,20240119,000000,35.36,35.3901,35.36,35.3901,5474,0
+CPLS.US,D,20240122,000000,35.55,35.58,35.46,35.46,46862,0
+CPLS.US,D,20240123,000000,35.38,35.3982,35.38,35.3982,52183,0
+CPLS.US,D,20240124,000000,35.4,35.4,35.3174,35.3174,5449,0
+CPLS.US,D,20240125,000000,35.45,35.4666,35.4,35.4666,57097,0
+CPLS.US,D,20240126,000000,35.42,35.46,35.42,35.46,10500,0
+CPLS.US,D,20240129,000000,35.515,35.5744,35.515,35.5744,7391,0
+CPLS.US,D,20240130,000000,35.6,35.6148,35.6,35.6148,10350,0
+CPLS.US,D,20240131,000000,35.7471,35.7471,35.7471,35.7471,77,0
+CPLS.US,D,20240201,000000,35.85,35.8524,35.79,35.8524,24336,0
+CPLS.US,D,20240202,000000,35.55,35.58,35.54,35.555,44283,0
+CPLS.US,D,20240205,000000,35.37,35.37,35.295,35.295,19143,0
+CPLS.US,D,20240206,000000,35.4566,35.4566,35.4566,35.4566,23,0
+CPLS.US,D,20240207,000000,35.421,35.421,35.3949,35.3949,2090,0
+CPLS.US,D,20240208,000000,35.3113,35.325,35.2782,35.28,2989,0
+CPLS.US,D,20240209,000000,35.24,35.24,35.228,35.235,2430,0
+CPLS.US,D,20240212,000000,35.2982,35.2982,35.265,35.265,1621,0
+CPLS.US,D,20240213,000000,34.9798,34.9798,34.9643,34.9643,3009,0
+CPLS.US,D,20240214,000000,35.04,35.085,35.035,35.085,2235,0
+CPLS.US,D,20240215,000000,35.1587,35.19,35.1587,35.175,1593,0
+CPLS.US,D,20240216,000000,35.0692,35.0692,35.0687,35.0687,188,0
+CPLS.US,D,20240220,000000,35.15,35.169,35.1108,35.1108,2992,0
+CPLS.US,D,20240221,000000,35.0799,35.08,35.0399,35.0399,4743,0
+CPLS.US,D,20240222,000000,35.055,35.055,35.055,35.055,1,0
+CPLS.US,D,20240223,000000,35.12,35.185,35.1054,35.185,761,0
+CPLS.US,D,20240226,000000,35.115,35.115,35.115,35.115,8,0
+CPLS.US,D,20240227,000000,35.08,35.08,35.06,35.06,972,0
+CPLS.US,D,20240228,000000,35.11,35.1236,35.11,35.1236,443,0
+CPLS.US,D,20240229,000000,35.1627,35.1627,35.1627,35.1627,1,0
+CPLS.US,D,20240301,000000,35.17,35.185,35.17,35.185,4308,0
+CPLS.US,D,20240304,000000,35.13,35.135,35.12,35.135,1520,0
+CPLS.US,D,20240305,000000,35.28,35.295,35.28,35.295,1418,0
+CPLS.US,D,20240306,000000,35.31,35.37,35.31,35.35,1538,0
+CPLS.US,D,20240307,000000,35.36,35.43,35.36,35.41,5544,0
+CPLS.US,D,20240308,000000,35.4833,35.4833,35.45,35.45,739,0
+CPLS.US,D,20240311,000000,35.4207,35.4207,35.4207,35.4207,44,0
+CPLS.US,D,20240312,000000,35.3248,35.3248,35.3248,35.3248,28,0
+CPLS.US,D,20240313,000000,35.2891,35.2891,35.2891,35.2891,29,0
+CPLS.US,D,20240314,000000,35.08,35.08,35.08,35.08,1,0
+CPLS.US,D,20240315,000000,35.06,35.06,35.06,35.06,130,0
+CPLS.US,D,20240318,000000,35.05,35.05,35.03,35.03,103,0
+CPLS.US,D,20240319,000000,35.12,35.12,35.1103,35.1103,100,0
+CPLS.US,D,20240320,000000,35.17,35.17,35.17,35.17,4,0
+CPLS.US,D,20240321,000000,35.21,35.21,35.2,35.2,100,0
+CPLS.US,D,20240322,000000,35.33,35.33,35.32,35.32,100,0
+CPLS.US,D,20240325,000000,35.27,35.27,35.25,35.25,611,0
+CPLS.US,D,20240326,000000,35.26,35.29,35.26,35.265,785,0
+CPLS.US,D,20240327,000000,35.3806,35.3806,35.3806,35.3806,4,0
+CPLS.US,D,20240328,000000,35.44,35.44,35.3842,35.3842,247,0
+CPLS.US,D,20240401,000000,35.01,35.01,34.98,34.98,104,0
+CPLS.US,D,20240402,000000,34.96,34.96,34.96,34.96,2,0
+CPLS.US,D,20240403,000000,34.98,34.98,34.9712,34.9712,105,0
+CPLS.US,D,20240404,000000,35,35.07,35,35.07,2147,0
+CPLS.US,D,20240405,000000,34.91,34.92,34.8995,34.8995,1012,0
+CPLS.US,D,20240408,000000,34.86,34.9,34.86,34.9,512954,0
+CPLS.US,D,20240409,000000,35.05,35.07,35.05,35.055,51642,0
+CPLS.US,D,20240410,000000,34.7,34.7,34.66,34.665,1998,0
+CPLS.US,D,20240411,000000,34.66,34.6994,34.645,34.645,25991,0
+CPLS.US,D,20240412,000000,34.7276,34.7276,34.7276,34.7276,1,0
+CPLS.US,D,20240415,000000,34.53,34.53,34.482,34.482,879,0
+CPLS.US,D,20240416,000000,34.37,34.44,34.37,34.395,2029,0
+CPLS.US,D,20240417,000000,34.54,34.54,34.53,34.54,6567,0
+CPLS.US,D,20240418,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240419,000000,34.5,34.5,34.5,34.5,1,0
+CPLS.US,D,20240422,000000,34.55,34.55,34.55,34.55,1,0
+CPLS.US,D,20240423,000000,34.6,34.6,34.6,34.6,2,0
+CPLS.US,D,20240424,000000,34.4999,34.505,34.49,34.505,722,0
+CPLS.US,D,20240425,000000,34.39,34.39,34.39,34.39,1,0
+CPLS.US,D,20240426,000000,34.47,34.47,34.43,34.4613,4752,0
+CPLS.US,D,20240429,000000,34.575,34.575,34.575,34.575,1,0
+CPLS.US,D,20240430,000000,34.53,34.53,34.42,34.4368,1595,0
+CPLS.US,D,20240501,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240502,000000,34.605,34.605,34.605,34.605,1,0
+CPLS.US,D,20240503,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240506,000000,34.81,34.81,34.81,34.81,1,0
+CPLS.US,D,20240507,000000,34.9,34.94,34.86,34.86,2046,0
+CPLS.US,D,20240508,000000,34.8,34.8,34.76,34.785,2701,0
+CPLS.US,D,20240509,000000,34.865,34.865,34.865,34.865,75,0
+CPLS.US,D,20240510,000000,34.773,34.773,34.773,34.773,14,0
+CPLS.US,D,20240513,000000,34.78,34.83,34.77,34.77,2317,0
+CPLS.US,D,20240514,000000,34.855,34.88,34.855,34.88,573,0
+CPLS.US,D,20240515,000000,35.1035,35.1035,35.1035,35.1035,73,0
+CPLS.US,D,20240516,000000,35.05,35.05,35.05,35.05,1,0
+CPLS.US,D,20240517,000000,34.98,34.98,34.98,34.98,86,0
+CPLS.US,D,20240520,000000,34.95,34.95,34.95,34.95,1,0
+CPLS.US,D,20240521,000000,35.015,35.015,35.015,35.015,1,0
+CPLS.US,D,20240522,000000,34.99,34.99,34.9751,34.9751,106,0
+CPLS.US,D,20240523,000000,34.85,34.88,34.85,34.8697,1619,0
+CPLS.US,D,20240524,000000,34.89,34.9156,34.89,34.9156,524,0
+CPLS.US,D,20240528,000000,34.79,34.79,34.79,34.79,1,0
+CPLS.US,D,20240529,000000,34.63,34.63,34.63,34.63,1,0
+CPLS.US,D,20240530,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240531,000000,34.9101,34.9101,34.9101,34.9101,23,0
+CPLS.US,D,20240603,000000,34.92,34.95,34.92,34.95,155,0
+CPLS.US,D,20240604,000000,35.09,35.09,35.09,35.09,1,0
+CPLS.US,D,20240605,000000,35.18,35.18,35.18,35.18,1,0
+CPLS.US,D,20240606,000000,35.1621,35.2,35.1621,35.2,821,0
+CPLS.US,D,20240607,000000,34.92,34.92,34.92,34.92,2,0
+CPLS.US,D,20240610,000000,34.87,34.89,34.87,34.87,4234,0
+CPLS.US,D,20240611,000000,34.91,35.0136,34.91,34.995,272,0
+CPLS.US,D,20240612,000000,35.26,35.26,35.1455,35.1455,200,0
+CPLS.US,D,20240613,000000,35.329,35.329,35.3203,35.3203,731,0
+CPLS.US,D,20240614,000000,35.34,35.34,35.34,35.34,52,0
+CPLS.US,D,20240617,000000,35.215,35.215,35.215,35.215,36,0
+CPLS.US,D,20240618,000000,35.34,35.34,35.34,35.34,30,0
+CPLS.US,D,20240620,000000,35.28,35.28,35.28,35.28,2,0
+CPLS.US,D,20240621,000000,35.28,35.285,35.28,35.285,361,0
+CPLS.US,D,20240624,000000,35.31,35.31,35.3,35.305,15772,0
+CPLS.US,D,20240625,000000,35.3274,35.3274,35.3274,35.3274,10,0
+CPLS.US,D,20240626,000000,35.16,35.175,35.16,35.16,10247,0
+CPLS.US,D,20240627,000000,35.2289,35.24,35.2289,35.24,430,0
+CPLS.US,D,20240628,000000,35.16,35.16,35.0805,35.0805,11245,0
+CPLS.US,D,20240701,000000,34.8,34.8,34.755,34.755,2406,0
+CPLS.US,D,20240702,000000,34.87,34.895,34.84,34.895,7158,0
+CPLS.US,D,20240703,000000,35.01,35.08,35.01,35.075,10508,0
+CPLS.US,D,20240705,000000,35.1799,35.225,35.145,35.225,1318,0
+CPLS.US,D,20240708,000000,35.235,35.235,35.235,35.235,3,0
+CPLS.US,D,20240709,000000,35.19,35.195,35.19,35.195,5548,0
+CPLS.US,D,20240710,000000,35.23,35.2386,35.23,35.2386,1073,0
+CPLS.US,D,20240711,000000,35.44,35.45,35.4222,35.4222,15103,0
+CPLS.US,D,20240712,000000,35.45,35.52,35.45,35.4961,476,0
+CPLS.US,D,20240715,000000,35.52,35.52,35.4,35.41,5574,0
+CPLS.US,D,20240716,000000,35.49,35.5424,35.49,35.5424,627,0
+CPLS.US,D,20240717,000000,35.5552,35.5552,35.5552,35.5552,49,0
+CPLS.US,D,20240718,000000,35.4902,35.4902,35.45,35.45,1409,0
+CPLS.US,D,20240719,000000,35.3653,35.3653,35.3653,35.3653,35,0
+CPLS.US,D,20240722,000000,35.3562,35.3562,35.3562,35.3562,4,0
+CPLS.US,D,20240723,000000,35.38,35.38,35.3613,35.3613,56755,0
+CPLS.US,D,20240724,000000,35.4,35.4,35.315,35.315,8199,0
+CPLS.US,D,20240725,000000,35.375,35.3897,35.375,35.385,1001,0
+CPLS.US,D,20240726,000000,35.4601,35.4601,35.25,35.4334,12412,0
+CPLS.US,D,20240729,000000,35.53,35.53,35.5191,35.5191,312,0
+CPLS.US,D,20240730,000000,35.56,35.58,35.557,35.557,1055,0
+CPLS.US,D,20240731,000000,35.61,35.7351,35.61,35.7351,612,0
+CPLS.US,D,20240801,000000,35.74,35.8,35.73,35.7567,10802,0
+CPLS.US,D,20240802,000000,36.1171,36.125,36.1171,36.125,317,0
+CPLS.US,D,20240805,000000,36.12,36.12,36.095,36.095,114,0
+CPLS.US,D,20240806,000000,36.0182,36.0182,35.8693,35.8693,933,0
+CPLS.US,D,20240807,000000,35.8,35.8,35.7598,35.76,1449,0
+CPLS.US,D,20240808,000000,35.7259,35.73,35.725,35.73,1104,0
+CPLS.US,D,20240809,000000,35.83,35.87,35.77,35.815,111394,0
+CPLS.US,D,20240812,000000,35.88,35.96,35.8639,35.8639,6510,0
+CPLS.US,D,20240813,000000,36.01,36.07,36.0099,36.015,1406,0
+CPLS.US,D,20240814,000000,36.1,36.12,36.1,36.105,1428,0
+CPLS.US,D,20240815,000000,35.97,35.98,35.965,35.965,437,0
+CPLS.US,D,20240816,000000,36,36.07,36,36.07,625,0
+CPLS.US,D,20240819,000000,36.16,36.16,36.14,36.15,2671,0
+CPLS.US,D,20240820,000000,36.19,36.19,36.19,36.19,2,0
+CPLS.US,D,20240821,000000,36.27,36.27,36.27,36.27,85,0
+CPLS.US,D,20240822,000000,36.12,36.12,36.12,36.12,3,0
+CPLS.US,D,20240823,000000,36.24,36.275,36.24,36.275,417,0
+CPLS.US,D,20240826,000000,36.27,36.27,36.2649,36.2649,1082,0
+CPLS.US,D,20240827,000000,36.2099,36.245,36.2099,36.245,1988,0
+CPLS.US,D,20240828,000000,36.228,36.228,36.21,36.21,191,0
+CPLS.US,D,20240829,000000,36.16,36.16,36.16,36.16,65,0
+CPLS.US,D,20240830,000000,36.19,36.19,36.0926,36.0926,2851,0
+CPLS.US,D,20240903,000000,36.09,36.095,36.063,36.095,1702,0
+CPLS.US,D,20240904,000000,36.22,36.2819,36.2199,36.2819,3128,0
+CPLS.US,D,20240905,000000,36.34,36.35,36.34,36.35,2660,0
+CPLS.US,D,20240906,000000,36.3043,36.5145,36.3043,36.385,2267,0
+CPLS.US,D,20240909,000000,36.43,36.45,36.43,36.445,929,0
+CPLS.US,D,20240910,000000,36.525,36.525,36.525,36.525,157,0
+CPLS.US,D,20240911,000000,36.525,36.525,36.525,36.525,1,0
+CPLS.US,D,20240912,000000,36.495,36.495,36.495,36.495,2,0
+CPLS.US,D,20240913,000000,36.59,36.59,36.58,36.58,856,0
+CPLS.US,D,20240916,000000,36.6,36.68,36.6,36.68,1222,0
+CPLS.US,D,20240917,000000,36.66,36.68,36.66,36.67,1794,0
+CPLS.US,D,20240918,000000,36.61,36.69,36.51,36.51,860,0
+CPLS.US,D,20240919,000000,36.51,36.54,36.51,36.54,193,0
+CPLS.US,D,20240920,000000,36.54,36.55,36.54,36.54,594,0
+CPLS.US,D,20240923,000000,36.54,36.63,36.54,36.56,7997,0
+CPLS.US,D,20240924,000000,36.53,36.65,36.53,36.57,1485,0
+CPLS.US,D,20240925,000000,36.41,36.41,36.41,36.41,84,0
+CPLS.US,D,20240926,000000,36.43,36.44,36.42,36.42,5000,0
+CPLS.US,D,20240927,000000,36.5,36.61,36.5,36.54,2170,0
+CPLS.US,D,20241001,000000,36.4,36.4,36.4,36.4,1,0
+CPLS.US,D,20241002,000000,36.35,36.35,36.335,36.335,1609,0
+CPLS.US,D,20241003,000000,36.1601,36.19,36.1601,36.19,215,0
+CPLS.US,D,20241004,000000,36.005,36.03,35.95,35.96,2356,0
+CPLS.US,D,20241007,000000,35.81,35.81,35.81,35.81,10,0
+CPLS.US,D,20241008,000000,35.8719,35.8719,35.8719,35.8719,1,0
+CPLS.US,D,20241009,000000,35.82,35.82,35.8072,35.81,1446,0
+CPLS.US,D,20241010,000000,35.7,35.75,35.7,35.75,1414,0
+CPLS.US,D,20241011,000000,35.8045,35.8045,35.8045,35.8045,1,0
+CPLS.US,D,20241014,000000,35.73,35.775,35.73,35.775,449,0
+CPLS.US,D,20241015,000000,35.91,35.91,35.9012,35.9012,1349,0
+CPLS.US,D,20241016,000000,35.98,35.99,35.97,35.97,3254,0
+CPLS.US,D,20241017,000000,35.7987,35.7987,35.7987,35.7987,1,0
+CPLS.US,D,20241018,000000,35.8268,35.8268,35.8268,35.8268,1,0
+CPLS.US,D,20241021,000000,35.6,35.6058,35.6,35.6058,307,0
+CPLS.US,D,20241022,000000,35.54,35.6,35.54,35.6,1187,0
+CPLS.US,D,20241023,000000,35.48,35.48,35.47,35.47,945,0
+CPLS.US,D,20241024,000000,35.61,35.61,35.57,35.57,1097,0
+CPLS.US,D,20241025,000000,35.495,35.495,35.495,35.495,20,0
+CPLS.US,D,20241028,000000,35.51,35.51,35.44,35.4953,1463,0
+CPLS.US,D,20241029,000000,35.485,35.485,35.485,35.485,2,0
+CPLS.US,D,20241030,000000,35.46,35.46,35.46,35.46,22,0
+CPLS.US,D,20241031,000000,35.41,35.4505,35.41,35.4409,2650,0
+CPLS.US,D,20241104,000000,35.3,35.325,35.3,35.325,537,0
+CPLS.US,D,20241105,000000,35.28,35.415,35.28,35.415,42328,0
+CPLS.US,D,20241106,000000,35.1099,35.18,35.1099,35.1539,3653,0
+CPLS.US,D,20241107,000000,35.41,35.41,35.4028,35.4028,27708,0
+CPLS.US,D,20241108,000000,35.4608,35.51,35.4608,35.51,254,0
+CPLS.US,D,20241111,000000,35.43,35.43,35.43,35.43,2719,0
+CPLS.US,D,20241114,000000,35.3,35.31,35.1779,35.1779,1201,0
+CPLS.US,D,20241119,000000,35.31,35.31,35.28,35.28,2415,0
+CPLS.US,D,20241120,000000,35.2208,35.25,35.2208,35.2369,6230,0
+CPLS.US,D,20241121,000000,35.21,35.3,35.2098,35.21,2378,0
+CPLS.US,D,20241125,000000,35.54,35.54,35.5101,35.5341,429,0
+CPLS.US,D,20241126,000000,35.45,35.475,35.45,35.475,5676,0
+CPLS.US,D,20241127,000000,35.59,35.675,35.58,35.6128,5164,0
+CPLS.US,D,20241129,000000,35.71,35.725,35.71,35.725,3224,0
+CPLS.US,D,20241204,000000,35.69,35.75,35.69,35.7415,3118,0
+CPLS.US,D,20241205,000000,35.669,35.74,35.645,35.73,3655,0
+CPLS.US,D,20241206,000000,35.81,35.81,35.785,35.785,196,0
+CPLS.US,D,20241210,000000,35.66,35.67,35.6502,35.6502,2977,0
+CPLS.US,D,20241213,000000,35.35,35.35,35.27,35.28,6034,0
+CPLS.US,D,20241216,000000,35.36,35.385,35.3,35.3543,123826,0
+CPLS.US,D,20241218,000000,35.305,35.32,35.0486,35.0486,1065,0
+CPLS.US,D,20241219,000000,34.97,34.99,34.9699,34.9793,1791,0
+CPLS.US,D,20241220,000000,35.08,35.08,35.04,35.05,1661,0
+CPLS.US,D,20241223,000000,35.03,35.03,34.95,34.95,6618,0
+CPLS.US,D,20241224,000000,34.94,34.97,34.94,34.97,703,0
+CPLS.US,D,20241226,000000,35.03,35.0392,35.0299,35.0392,634,0
+CPLS.US,D,20241227,000000,35.02,35.02,34.8001,34.935,7369,0
+CPLS.US,D,20241230,000000,34.85,34.88,34.85,34.88,2256,0
+CPLS.US,D,20241231,000000,34.92,34.92,34.8298,34.8298,484,0
+CPLS.US,D,20250102,000000,34.92,34.92,34.86,34.86,2976,0
+CPLS.US,D,20250103,000000,34.9,34.92,34.825,34.8263,10070,0
+CPLS.US,D,20250106,000000,34.75,34.78,34.74,34.755,10978,0
+CPLS.US,D,20250107,000000,34.62,34.66,34.62,34.65,18810,0
+CPLS.US,D,20250108,000000,34.64,34.76,34.6,34.695,10740,0
+CPLS.US,D,20250110,000000,34.53,34.58,34.48,34.5124,2828,0
+CPLS.US,D,20250113,000000,34.44,34.4952,34.44,34.47,15466,0
+CPLS.US,D,20250114,000000,34.46,34.4877,34.46,34.4877,432,0
+CPLS.US,D,20250115,000000,34.76,34.775,34.75,34.775,7482,0
+CPLS.US,D,20250117,000000,34.85,34.86,34.85,34.86,112,0
+CPLS.US,D,20250121,000000,34.941,34.96,34.91,34.935,180005,0
+CPLS.US,D,20250122,000000,34.95,34.95,34.87,34.88,212380,0
+CPLS.US,D,20250123,000000,34.8056,34.82,34.8,34.82,781,0
+CPLS.US,D,20250124,000000,34.86,34.8665,34.86,34.8665,222,0
+CPLS.US,D,20250127,000000,35.01,35.0556,35.01,35.0556,467,0
+CPLS.US,D,20250128,000000,35.005,35.03,35.005,35.03,104,0
+CPLS.US,D,20250129,000000,35.0029,35.0029,34.99,34.99,1193,0
+CPLS.US,D,20250131,000000,35.03,35.03,34.9734,34.9777,2040,0
+CPLS.US,D,20250203,000000,34.95,34.9696,34.84,34.87,90572,0
+CPLS.US,D,20250204,000000,34.93,34.93,34.92,34.925,7543,0
+CPLS.US,D,20250205,000000,35.14,35.14,35.115,35.115,2276,0
+CPLS.US,D,20250206,000000,35.0992,35.1,35.0699,35.09,1645,0
+CPLS.US,D,20250207,000000,35.015,35.06,34.9555,34.9555,4956,0
+CPLS.US,D,20250210,000000,34.99,34.99,34.71,34.98,2914,0
+CPLS.US,D,20250211,000000,34.94,34.94,34.81,34.88,45166,0
+CPLS.US,D,20250212,000000,34.67,34.76,34.61,34.76,32562,0
+CPLS.US,D,20250213,000000,34.88,34.94,34.84,34.915,19576,0
+CPLS.US,D,20250214,000000,35.07,35.11,35.01,35.06,30439,0
+CPLS.US,D,20250218,000000,35,35.03,34.82,34.92,16508,0
+CPLS.US,D,20250219,000000,34.82,34.97,34.82,34.97,8484,0
+CPLS.US,D,20250220,000000,35.0316,35.0316,34.94,35.0101,5607,0
+CPLS.US,D,20250221,000000,35.085,35.18,35.085,35.18,2612,0
+CPLS.US,D,20250224,000000,35.17,35.21,35.05,35.17,6831,0
+CPLS.US,D,20250225,000000,35.39,35.44,35.31,35.39,503198,0
+CPLS.US,D,20250226,000000,35.41,35.475,35.41,35.475,7551,0
+CPLS.US,D,20250227,000000,35.44,35.45,35.38,35.395,5118,0
+CPLS.US,D,20250228,000000,35.493,35.5501,35.4606,35.5473,6609,0
+CPLS.US,D,20250303,000000,35.37,35.48,35.37,35.475,3575,0
+CPLS.US,D,20250304,000000,35.41,35.54,35.39,35.395,3976,0
+CPLS.US,D,20250305,000000,35.47,35.48,35.3405,35.345,2594,0
+CPLS.US,D,20250306,000000,35.33,35.33,35.1301,35.295,9405,0
+CPLS.US,D,20250307,000000,35.36,35.36,35.13,35.23,24708,0
+CPLS.US,D,20250310,000000,35.44,35.46,35.31,35.3817,25377,0
+CPLS.US,D,20250311,000000,35.36,35.36,35.22,35.22,2624,0
+CPLS.US,D,20250312,000000,35.199,35.2,35.1406,35.1406,8625,0
+CPLS.US,D,20250313,000000,35.08,35.195,35.08,35.195,4186,0
+CPLS.US,D,20250314,000000,35.19,35.22,35.13,35.175,8806,0
+CPLS.US,D,20250317,000000,35.22,35.3097,35.2001,35.22,5461,0
+CPLS.US,D,20250318,000000,35.2025,35.269,35.2,35.25,7101,0
+CPLS.US,D,20250319,000000,35.24,35.375,35.2,35.365,7103,0
+CPLS.US,D,20250320,000000,35.49,35.4902,35.3,35.385,9227,0
+CPLS.US,D,20250321,000000,35.45,35.45,35.33,35.37,9867,0
+CPLS.US,D,20250324,000000,35.275,35.29,35.19,35.26,57251,0
+CPLS.US,D,20250325,000000,35.25,35.31,35.18,35.27,21149,0
+CPLS.US,D,20250326,000000,35.18,35.22,35.144,35.1666,3511,0
+CPLS.US,D,20250327,000000,35.12,35.1589,35.02,35.1,13151,0
+CPLS.US,D,20250328,000000,35.26,35.31,35.24,35.29,7362,0
+CPLS.US,D,20250331,000000,35.39,35.39,35.2603,35.355,5447,0
+CPLS.US,D,20250401,000000,35.36,35.36,35.31,35.3156,2244,0
+CPLS.US,D,20250402,000000,35.4,35.4,35.23,35.39,82905,0
+CPLS.US,D,20250403,000000,35.51,35.52,35.4206,35.46,10511,0
+CPLS.US,D,20250404,000000,35.58,35.58,35.44,35.44,2757,0
+CPLS.US,D,20250407,000000,35.42,35.42,35.06,35.14,3362,0
+CPLS.US,D,20250408,000000,35.02,35.07,34.72,34.74,11587,0
+CPLS.US,D,20250409,000000,34.63,34.95,34.48,34.95,129259,0
+CPLS.US,D,20250410,000000,34.74,34.86,34.36,34.56,10795,0
+CPLS.US,D,20250411,000000,34.4,34.54,34.22,34.52,11582,0
+CPLS.US,D,20250414,000000,34.74,34.7531,34.64,34.73,5254,0
+CPLS.US,D,20250415,000000,34.81,34.97,34.75,34.824,6639,0
+CPLS.US,D,20250416,000000,34.86,34.94,34.85,34.94,6627,0
+CPLS.US,D,20250417,000000,34.99,34.99,34.843581,34.89,8414,0
+CPLS.US,D,20250421,000000,34.73,34.8,34.63,34.64,11163,0
+CPLS.US,D,20250422,000000,34.7909,34.7909,34.7,34.76,3640,0
+CPLS.US,D,20250423,000000,35,35,34.83,34.8641,1956,0
+CPLS.US,D,20250424,000000,34.92,35.04,34.92,35.0299,26418,0
+CPLS.US,D,20250425,000000,35.1682,35.2354,35.09,35.2,4809,0
+CPLS.US,D,20250428,000000,35.18,35.29,35.125,35.26,16769,0
+CPLS.US,D,20250429,000000,35.25,35.355,35.25,35.355,3853,0
+CPLS.US,D,20250430,000000,35.32,35.35,35.26,35.3197,8219,0
+CPLS.US,D,20250501,000000,35.2,35.2,35.03,35.07,42575,0
+CPLS.US,D,20250502,000000,35.01,35.01,34.895,34.94,97904,0
+CPLS.US,D,20250505,000000,34.92,34.936,34.815721,34.91,18402,0
+CPLS.US,D,20250506,000000,34.82,34.96,34.82,34.93,26191,0
+CPLS.US,D,20250507,000000,35.02,35.04,34.99,35.04,8832,0
+CPLS.US,D,20250508,000000,35.04,35.04,34.8813,34.89,5865,0
+CPLS.US,D,20250509,000000,34.92,34.95,34.9,34.9,1605,0
+CPLS.US,D,20250512,000000,34.81,34.9,34.81,34.83,10032,0
+CPLS.US,D,20250513,000000,34.85,34.86,34.76,34.82,7954,0
+CPLS.US,D,20250514,000000,34.81,34.82,34.7,34.72,12304,0
+CPLS.US,D,20250515,000000,34.83,34.905,34.81,34.9,3710,0
+CPLS.US,D,20250516,000000,35.01,35.0173,34.89,34.94,8360,0
+CPLS.US,D,20250519,000000,34.76,34.97,34.73,34.935,11746,0
+CPLS.US,D,20250520,000000,34.85,34.88,34.81,34.86,3909,0
+CPLS.US,D,20250521,000000,34.78,34.78,34.61,34.625,6280,0
+CPLS.US,D,20250522,000000,34.6,34.74,34.6,34.74,15167,0
+CPLS.US,D,20250523,000000,34.74,34.768,34.7304,34.75,2038,0
+CPLS.US,D,20250527,000000,34.87,34.94,34.87,34.935,4724,0
+CPLS.US,D,20250528,000000,34.9,34.98,34.83,34.93,10901,0
+CPLS.US,D,20250529,000000,34.995,35.03,34.995,35,4586,0
+CPLS.US,D,20250530,000000,34.92,35.07,34.92,35.07,4627,0
+CPLS.US,D,20250602,000000,34.815,34.87,34.8,34.87,804,0
+CPLS.US,D,20250603,000000,34.88,34.88,34.791,34.84,6324,0
+CPLS.US,D,20250604,000000,34.95,35.12,34.95,35.05,2822,0
+CPLS.US,D,20250605,000000,35.09,35.11,34.92,34.96,3624,0
+CPLS.US,D,20250606,000000,34.9,34.92,34.8001,34.85,8528,0
+CPLS.US,D,20250609,000000,34.81,34.91,34.81,34.87,9613,0
+CPLS.US,D,20250610,000000,34.91,34.95,34.89,34.94,3712,0
+CPLS.US,D,20250611,000000,34.97,35.04,34.9481,35.01,3479,0
+CPLS.US,D,20250612,000000,35.14,35.15,35.11,35.13,2178,0
+CPLS.US,D,20250613,000000,35.1,35.11,34.975,35.02,3798,0
+CPLS.US,D,20250616,000000,34.93,35.04,34.89,34.93,9471,0
+CPLS.US,D,20250617,000000,35.01,35.0471,34.93,35.04,2042,0
+CPLS.US,D,20250618,000000,35.1108,35.16,34.98,35.075,3492,0
+CPLS.US,D,20250620,000000,35.02,35.11,35.02,35.08,1840,0
+CPLS.US,D,20250623,000000,35.16,35.25,35.15,35.21,2473,0
+CPLS.US,D,20250624,000000,35.2,35.39,35.13,35.31,6960,0
+CPLS.US,D,20250625,000000,35.26,35.315,35.14,35.31,7536,0
+CPLS.US,D,20250626,000000,35.365,35.395,35.3209,35.395,3628,0
+CPLS.US,D,20250627,000000,35.4,35.415,35.305,35.3509,3207,0
+CPLS.US,D,20250630,000000,35.44,35.55,35.4,35.486,8602,0
+CPLS.US,D,20250701,000000,35.31,35.34,35.2999,35.34,1197,0
+CPLS.US,D,20250702,000000,35.2515,35.33,35.2515,35.315,6565,0
+CPLS.US,D,20250703,000000,35.26,35.28,35.18,35.28,3484,0
+CPLS.US,D,20250707,000000,35.34,35.34,35.13,35.13,18085,0
+CPLS.US,D,20250708,000000,35.06,35.06,35.04,35.06,3305,0
+CPLS.US,D,20250709,000000,35.16,35.26,35.16,35.255,13637,0
+CPLS.US,D,20250710,000000,35.23,35.27,35.171,35.27,13517,0
+CPLS.US,D,20250711,000000,35.16,35.17,35.12,35.17,1708,0
+CPLS.US,D,20250714,000000,35.1,35.2,35.09,35.125,28579,0
+CPLS.US,D,20250715,000000,35.17,35.17,35.03,35.03,8168,0
+CPLS.US,D,20250716,000000,35.105,35.105,35.07,35.085,584,0
+CPLS.US,D,20250717,000000,35,35.1399,35,35.085,5126,0
+CPLS.US,D,20250718,000000,35.15,35.18,35.13,35.155,4720,0
+CPLS.US,D,20250721,000000,35.32,35.32,35.2617,35.2707,2602,0
+CPLS.US,D,20250722,000000,35.2986,35.395,35.2986,35.3412,1410,0
+CPLS.US,D,20250723,000000,35.2944,35.2944,35.24,35.25,4349,0
+CPLS.US,D,20250724,000000,35.23,35.26,35.1807,35.2031,10905,0
+CPLS.US,D,20250725,000000,35.23,35.2854,35.2253,35.285,8039,0
+CPLS.US,D,20250728,000000,35.22,35.26,35.21,35.2254,101533,0
+CPLS.US,D,20250729,000000,35.29,35.46,35.29,35.44,755310,0
+CPLS.US,D,20250730,000000,35.35,35.41,35.32,35.325,31881,0
+CPLS.US,D,20250731,000000,35.38,35.4281,35.28,35.345,12741,0
+CPLS.US,D,20250801,000000,35.41,35.485,35.41,35.485,5977,0
+CPLS.US,D,20250804,000000,35.4,35.5101,35.4,35.505,6736,0
+CPLS.US,D,20250805,000000,35.4965,35.525,35.4965,35.525,3149,0
+CPLS.US,D,20250806,000000,35.47,35.505,35.4,35.505,3246,0
+CPLS.US,D,20250807,000000,35.51,35.538,35.455,35.47,9864,0
+CPLS.US,D,20250808,000000,35.4301,35.4399,35.32,35.41,5577,0
+CPLS.US,D,20250811,000000,35.33,35.4356,35.33,35.42,12868,0
+CPLS.US,D,20250812,000000,35.4025,35.4288,35.394,35.4288,4499,0
+CPLS.US,D,20250813,000000,35.55,35.5735,35.5,35.5567,8275,0
+CPLS.US,D,20250814,000000,35.5,35.51,35.3835,35.4443,11853,0
+CPLS.US,D,20250815,000000,35.48,35.48,35.41,35.41,5057,0
+CPLS.US,D,20250818,000000,35.43,35.43,35.37,35.38,4270,0
+CPLS.US,D,20250819,000000,35.44,35.48,35.42,35.435,4683,0
+CPLS.US,D,20250820,000000,35.42,35.48,35.4,35.445,9697,0
+CPLS.US,D,20250821,000000,35.37,35.3701,35.33,35.36,6600,0
+CPLS.US,D,20250822,000000,35.43,35.57,35.43,35.55,8138,0
+CPLS.US,D,20250825,000000,35.5361,35.5361,35.5,35.515,9293,0
+CPLS.US,D,20250826,000000,35.52,35.5638,35.51,35.555,6141,0
+CPLS.US,D,20250827,000000,35.5102,35.6,35.495,35.585,6217,0
+CPLS.US,D,20250828,000000,35.6,35.655,35.57,35.6239,7658,0
+CPLS.US,D,20250829,000000,35.615,35.69,35.5707,35.6135,4252,0
+CPLS.US,D,20250902,000000,35.35,35.38,35.31,35.37,6338,0
+CPLS.US,D,20250903,000000,35.4,35.539,35.4,35.52,3574,0
+CPLS.US,D,20250904,000000,35.6,35.69,35.57,35.625,65892,0
+CPLS.US,D,20250905,000000,35.85,35.8599,35.74,35.815,10353,0
+CPLS.US,D,20250908,000000,35.8903,35.93,35.83,35.925,7438,0
+CPLS.US,D,20250909,000000,35.87,35.92,35.8484,35.875,9778,0
+CPLS.US,D,20250910,000000,35.92,35.97,35.92,35.945,14463,0
+CPLS.US,D,20250911,000000,36.02,36.07,35.96,36.01,7900,0
+CPLS.US,D,20250912,000000,35.97,35.99,35.89,35.975,7129,0
+CPLS.US,D,20250915,000000,36.0598,36.065,36.0408,36.05,2408,0
+CPLS.US,D,20250916,000000,36.07,36.09,36.05,36.065,14977,0
+CPLS.US,D,20250917,000000,36.091,36.095,35.9904,36.01,3780,0
+CPLS.US,D,20250918,000000,35.9035,36.025,35.9035,35.94,6483,0
+CPLS.US,D,20250919,000000,35.95,36.01,35.935,35.97,25198,0
+CPLS.US,D,20250922,000000,35.92,35.93,35.884,35.9048,3687,0
+CPLS.US,D,20250923,000000,35.9224,35.985,35.71,35.95,15470,0
+CPLS.US,D,20250924,000000,35.92,35.92,35.86,35.875,50579,0
+CPLS.US,D,20250925,000000,35.84,35.84,35.7507,35.825,6786,0
+CPLS.US,D,20250926,000000,35.8368,35.92,35.775,35.852,15285,0
+CPLS.US,D,20250929,000000,35.88,35.96,35.88,35.925,4729,0
+CPLS.US,D,20250930,000000,35.97,35.98,35.89,35.9,4539,0
+CPLS.US,D,20251001,000000,35.86,35.88,35.7982,35.855,9526,0
+CPLS.US,D,20251002,000000,35.85,35.9118,35.84,35.8969,18923,0
+CPLS.US,D,20251003,000000,35.88,35.9017,35.84,35.855,5044,0
+CPLS.US,D,20251006,000000,35.87,35.87,35.7979,35.8,7803,0
+CPLS.US,D,20251007,000000,35.8,35.88,35.8,35.81,13822,0
+CPLS.US,D,20251008,000000,35.93,35.93,35.8,35.825,7379,0
+CPLS.US,D,20251009,000000,35.79,35.82,35.78,35.7949,5543,0
+CPLS.US,D,20251010,000000,35.83,35.925,35.83,35.9074,3214,0
+CPLS.US,D,20251013,000000,35.89,35.955,35.88,35.955,2700,0
+CPLS.US,D,20251014,000000,35.97,36.02,35.9597,36.02,2640,0
+CPLS.US,D,20251015,000000,36.085,36.1,35.9878,36,5232,0
+CPLS.US,D,20251016,000000,36.0299,36.14,35.99,36.12,10229,0
+CPLS.US,D,20251017,000000,36.07,36.11,36.06,36.07,177365,0
+CPLS.US,D,20251020,000000,36.1291,36.1328,36.1001,36.1328,5242,0
+CPLS.US,D,20251021,000000,36.17,36.29,36.17,36.1826,17064,0
+CPLS.US,D,20251022,000000,36.14,36.18,36.14,36.17,2861,0
+CPLS.US,D,20251023,000000,36.11,36.23,36.11,36.1298,7365,0
+CPLS.US,D,20251024,000000,36.18,36.19,36.15,36.17,4326,0
+CPLS.US,D,20251027,000000,36.14,36.28,36.13,36.1943,12241,0
+CPLS.US,D,20251028,000000,36.18,36.23,36.18,36.21,5207,0
+CPLS.US,D,20251029,000000,36.13,36.25,36.05,36.07,66333,0
+CPLS.US,D,20251030,000000,35.96,36.06,35.96,36.025,19272,0
+CPLS.US,D,20251031,000000,36.02,36.05,35.96,35.9792,28369,0
+CPLS.US,D,20251103,000000,35.765,35.78,35.74,35.77,6684,0
+CPLS.US,D,20251104,000000,35.75,35.8396,35.75,35.795,89071,0
+CPLS.US,D,20251105,000000,35.74,35.7499,35.67,35.69,6522,0
+CPLS.US,D,20251106,000000,35.8,35.8291,35.795,35.815,5944,0
+CPLS.US,D,20251107,000000,35.7701,35.83,35.7701,35.795,3078,0
+CPLS.US,D,20251110,000000,35.8097,35.8098,35.78,35.785,6135,0
+CPLS.US,D,20251111,000000,35.83,35.96,35.81,35.88,12227,0
+CPLS.US,D,20251112,000000,35.86,35.89,35.84,35.865,7321,0
+CPLS.US,D,20251113,000000,35.7612,35.8192,35.7536,35.7544,13250,0
+CPLS.US,D,20251114,000000,35.77,35.77,35.68,35.6851,4551,0
+CPLS.US,D,20251117,000000,35.68,35.7399,35.66,35.6913,7327,0
+CPLS.US,D,20251118,000000,35.73,35.74,35.695,35.7244,5068,0
+CPLS.US,D,20251119,000000,35.74,35.7599,35.61,35.7,14795,0
+CPLS.US,D,20251120,000000,35.77,35.93,35.745,35.765,13372,0
+CPLS.US,D,20251121,000000,35.8205,35.83,35.53,35.805,18352,0
+CPLS.US,D,20251124,000000,35.87,35.95,35.87,35.945,7344,0
+CPLS.US,D,20251125,000000,35.92,36.013,35.92,35.975,8748,0
+CPLS.US,D,20251126,000000,35.97,36.0528,35.96,36.045,3904,0
+CPLS.US,D,20251128,000000,36.06,36.06,35.99,36.0147,3179,0
+CPLS.US,D,20251201,000000,35.73,35.75,35.71,35.7291,6068,0
+CPLS.US,D,20251202,000000,35.73,35.7865,35.73,35.7601,131629,0
+CPLS.US,D,20251203,000000,35.79,35.84,35.7826,35.82,23164,0
+CPLS.US,D,20251204,000000,35.81,35.81,35.745,35.752,4090,0
+CPLS.US,D,20251205,000000,35.78,35.78,35.7,35.705,5134,0
+CPLS.US,D,20251208,000000,35.69,35.69,35.605,35.655,9934,0
+CPLS.US,D,20251209,000000,35.64,35.69,35.61,35.635,13049,0
+CPLS.US,D,20251210,000000,35.6594,35.8,35.645,35.7434,13842,0
+CPLS.US,D,20251211,000000,35.82,35.82,35.7,35.705,5651,0
+CPLS.US,D,20251212,000000,35.64,35.64,35.53,35.605,6128,0
+CPLS.US,D,20251215,000000,35.68,35.7,35.61,35.625,147538,0
+CPLS.US,D,20251216,000000,35.59,35.76,35.59,35.67,35147,0
+CPLS.US,D,20251217,000000,35.66,35.73,35.65,35.6761,11836,0
+CPLS.US,D,20251218,000000,35.76,35.7999,35.7404,35.775,5098,0
+CPLS.US,D,20251219,000000,35.74,35.77,35.7201,35.725,8045,0
+CPLS.US,D,20251222,000000,35.75,35.76,35.68,35.71,12438,0
+CPLS.US,D,20251223,000000,35.6694,35.76,35.64,35.72,19026,0
+CPLS.US,D,20251224,000000,35.745,35.8325,35.73,35.795,13280,0
+CPLS.US,D,20251226,000000,35.84,35.84,35.7866,35.805,1790,0
+CPLS.US,D,20251229,000000,35.8,35.84,35.791,35.835,9287,0
+CPLS.US,D,20251230,000000,35.85,35.86,35.805,35.82,10470,0
+CPLS.US,D,20251231,000000,35.59,35.79,35.5,35.54,54445,0
+CPLS.US,D,20260102,000000,35.56,35.585,35.555,35.585,5756,0
+CPLS.US,D,20260105,000000,35.54,35.63,35.54,35.6101,8183,0
+CPLS.US,D,20260106,000000,35.555,35.6,35.555,35.595,6783,0
+CPLS.US,D,20260107,000000,35.64,35.7,35.57,35.625,8355,0
+CPLS.US,D,20260108,000000,35.5509,35.59,35.5509,35.57,7264,0
+CPLS.US,D,20260109,000000,35.6462,35.65,35.6279,35.6385,5108,0
+CPLS.US,D,20260112,000000,35.58,35.678,35.58,35.605,5365,0
+CPLS.US,D,20260113,000000,35.64,35.6899,35.6,35.6456,9215,0
+CPLS.US,D,20260114,000000,35.6501,35.715,35.6501,35.705,2945,0
+CPLS.US,D,20260115,000000,35.72,35.72,35.64,35.643,9916,0
+CPLS.US,D,20260116,000000,35.64,35.65,35.56,35.6045,14122,0
+CPLS.US,D,20260120,000000,35.49,35.54,35.44,35.47,41183,0
+CPLS.US,D,20260121,000000,35.48,35.58,35.48,35.5746,12279,0
+CPLS.US,D,20260122,000000,35.56,35.63,35.56,35.5994,46490,0
+CPLS.US,D,20260123,000000,35.59,35.67,35.58,35.64,17737,0
+CPLS.US,D,20260126,000000,35.66,35.71,35.59,35.665,23733,0
+CPLS.US,D,20260127,000000,35.67,35.67,35.625,35.625,15140,0
+CPLS.US,D,20260128,000000,35.61,35.63,35.56,35.6083,159202,0
+CPLS.US,D,20260129,000000,35.56,35.64,35.55,35.6341,15812,0
+CPLS.US,D,20260130,000000,35.61,35.6608,35.61,35.634,7092,0
+CPLS.US,D,20260202,000000,35.45,35.5,35.45,35.475,11275,0
+CPLS.US,D,20260203,000000,35.46,35.4897,35.4468,35.485,15370,0
+CPLS.US,D,20260204,000000,35.45,35.5,35.44,35.475,341987,0
+CPLS.US,D,20260205,000000,35.52,35.6497,35.52,35.64,41888,0
+CPLS.US,D,20260206,000000,35.63,35.7,35.6,35.64,13519,0
+CPLS.US,D,20260209,000000,35.6,35.7,35.576,35.61,38900,0
+CPLS.US,D,20260210,000000,35.73,35.84,35.73,35.785,49250,0
+CPLS.US,D,20260211,000000,35.68,35.69,35.59,35.6627,3736,0
+CPLS.US,D,20260212,000000,35.745,35.84,35.745,35.81,15259,0
+CPLS.US,D,20260213,000000,35.895,35.99,35.895,35.9138,7504,0
+CPLS.US,D,20260217,000000,35.92,35.97,35.915,35.935,15028,0
+CPLS.US,D,20260218,000000,35.89,35.905,35.82,35.8601,10911,0

daily/us/nasdaq etfs/crcg.us.txt

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCG.US,D,20250811,000000,15.5,16.95,15.241,15.4783,19327,0
+CRCG.US,D,20250812,000000,20.02,20.92,15.5,15.8,633721,0
+CRCG.US,D,20250813,000000,14.52,16,13.64,13.91,343286,0
+CRCG.US,D,20250814,000000,13.39,14.45,10.59,11.44,816763,0
+CRCG.US,D,20250815,000000,11.64,13.2325,11.37,12.9,537282,0
+CRCG.US,D,20250818,000000,12.94,12.94,11.5514,11.6,382517,0
+CRCG.US,D,20250819,000000,11.98,12.04,10.25,10.52,384910,0
+CRCG.US,D,20250820,000000,10.75,11.2,9.615,10.8813,358801,0
+CRCG.US,D,20250821,000000,10.49,10.794,9.95,9.9735,434097,0
+CRCG.US,D,20250822,000000,10.18,11.91,9.88,10.42,882889,0
+CRCG.US,D,20250825,000000,10.36,10.48,8.8756,8.95,742228,0
+CRCG.US,D,20250826,000000,8.98,9.6,8.8,9.5404,488131,0
+CRCG.US,D,20250827,000000,9.48,9.64,9.03,9.1931,426861,0
+CRCG.US,D,20250828,000000,9.52,9.98,9.2601,9.7272,877261,0
+CRCG.US,D,20250829,000000,9.78,10.4699,9.3968,9.9026,1048305,0
+CRCG.US,D,20250902,000000,9.3,9.77,8.05,8.12,1212685,0
+CRCG.US,D,20250903,000000,8.35,8.3691,7.6264,7.88,1090803,0
+CRCG.US,D,20250904,000000,7.82,8.11,7.41,7.6859,717035,0
+CRCG.US,D,20250905,000000,7.84,7.87,6.49,7.33,1420683,0
+CRCG.US,D,20250908,000000,7.28,7.74,6.78,7.07,1057501,0
+CRCG.US,D,20250909,000000,7.2,8.09,7.09,7.77,906460,0
+CRCG.US,D,20250910,000000,8.01,8.68,7.13,7.21,1670755,0
+CRCG.US,D,20250911,000000,7.29,10.06,7.17,9.73,3161721,0
+CRCG.US,D,20250912,000000,9.84,9.85,8.37,8.49,2860210,0
+CRCG.US,D,20250915,000000,9.11,9.89,8.48,9.66,2113341,0
+CRCG.US,D,20250916,000000,10.5,10.8461,9.63,9.76,1924095,0
+CRCG.US,D,20250917,000000,9.8,11.45,8.84,9.2,3478093,0
+CRCG.US,D,20250918,000000,9.71,10.98,9.6475,10.53,2997101,0
+CRCG.US,D,20250919,000000,11.16,11.6197,10.4131,11.08,2189008,0
+CRCG.US,D,20250922,000000,10.41,10.55,9.63,10.09,1785491,0
+CRCG.US,D,20250923,000000,10.25,10.65,9.08,9.13,1837859,0
+CRCG.US,D,20250924,000000,9.69,9.83,9.005,9.2,1362134,0
+CRCG.US,D,20250925,000000,8.67,8.98,8.16,8.3,1695895,0
+CRCG.US,D,20250926,000000,8.285,8.7,7.98,8.53,937860,0
+CRCG.US,D,20250929,000000,8.85,9.96,8.73,9.39,1908743,0
+CRCG.US,D,20250930,000000,9.8,9.99,9.2199,9.25,1466319,0
+CRCG.US,D,20251001,000000,9.43,9.88,8.5501,8.77,1795952,0
+CRCG.US,D,20251002,000000,9.32,11.85,9.27,11.56,4614611,0
+CRCG.US,D,20251003,000000,11.31,12.58,10.68,10.93,4360313,0
+CRCG.US,D,20251006,000000,12.11,12.13,10.9,11.35,4262136,0
+CRCG.US,D,20251007,000000,11.77,12.7,10.685,11.35,3891427,0
+CRCG.US,D,20251008,000000,11.65,11.86,10.58,11.62,2943940,0
+CRCG.US,D,20251009,000000,11.69,12.13,10.93,11.62,2935621,0
+CRCG.US,D,20251010,000000,11.68,12.98,8.9,9,8419159,0
+CRCG.US,D,20251013,000000,9.6,10.0151,9.18,9.51,2853630,0
+CRCG.US,D,20251014,000000,8.93,9.6478,8.4,9.08,2000789,0
+CRCG.US,D,20251015,000000,9.51,9.96,8.82,9.1,1992517,0
+CRCG.US,D,20251016,000000,9.28,9.38,8.2,8.27,2675684,0
+CRCG.US,D,20251017,000000,7.81,8.1597,7.57,8.01,2025295,0
+CRCG.US,D,20251020,000000,8.44,9.155,8.225,8.54,3022521,0
+CRCG.US,D,20251021,000000,8.49,8.83,7.8699,8.42,3188060,0
+CRCG.US,D,20251022,000000,8.23,8.5497,7.47,7.76,3065899,0
+CRCG.US,D,20251023,000000,7.819,8.4,7.71,8.38,1792924,0
+CRCG.US,D,20251024,000000,8.8,10.18,8.53,9.92,4222692,0
+CRCG.US,D,20251027,000000,10.61,10.66,9.375,10.11,3327901,0
+CRCG.US,D,20251028,000000,9.98,10.11,9.0674,9.12,2518562,0
+CRCG.US,D,20251029,000000,9.13,9.13,8.22,8.5,2160190,0
+CRCG.US,D,20251030,000000,8.23,8.28,7.32,7.38,2619153,0
+CRCG.US,D,20251031,000000,7.78,8.1264,7.59,7.82,1762539,0
+CRCG.US,D,20251103,000000,7.66,7.67,6.719,6.73,2034893,0
+CRCG.US,D,20251104,000000,6.23,6.625,5.71,5.95,2700919,0
+CRCG.US,D,20251105,000000,6.16,6.32,6.035,6.19,1404755,0
+CRCG.US,D,20251106,000000,6.13,6.16,4.71,4.73,3932636,0
+CRCG.US,D,20251107,000000,4.64,5.03,4.34,4.99,4236739,0
+CRCG.US,D,20251110,000000,5.47,5.72,4.965,5.08,3510967,0
+CRCG.US,D,20251111,000000,4.88,4.93,4.5099,4.53,2629670,0
+CRCG.US,D,20251112,000000,4.125,4.27,3.39,3.4,12117708,0
+CRCG.US,D,20251113,000000,3.42,3.58,3.04,3.12,9036850,0
+CRCG.US,D,20251114,000000,3.18,3.3,3.0335,3.08,7087446,0
+CRCG.US,D,20251117,000000,3.06,3.06,2.5584,2.67,8158030,0
+CRCG.US,D,20251118,000000,2.6,2.775,2.565,2.67,3942464,0
+CRCG.US,D,20251119,000000,2.68,2.68,2.04,2.19,10450232,0
+CRCG.US,D,20251120,000000,2.29,2.29,1.8815,2.01,11081676,0
+CRCG.US,D,20251121,000000,2.01,2.33,1.97,2.28,10067375,0
+CRCG.US,D,20251124,000000,2.32,2.41,2.16,2.36,9362073,0
+CRCG.US,D,20251125,000000,2.13,2.19,2.0516,2.18,6666040,0
+CRCG.US,D,20251126,000000,2.26,2.385,2.1103,2.35,10448201,0
+CRCG.US,D,20251128,000000,2.52,2.9098,2.43,2.82,15462018,0
+CRCG.US,D,20251201,000000,2.63,2.8,2.48,2.54,10447581,0
+CRCG.US,D,20251202,000000,2.705,2.8401,2.6101,2.63,11050108,0
+CRCG.US,D,20251203,000000,2.71,3.2401,2.535,3.23,14310458,0
+CRCG.US,D,20251204,000000,3.09,3.37,3,3.32,9800661,0
+CRCG.US,D,20251205,000000,3.215,3.2487,2.98,3.16,8320134,0
+CRCG.US,D,20251208,000000,3.28,3.2884,2.85,3.04,10896889,0
+CRCG.US,D,20251209,000000,2.98,3.4783,2.88,3.4,10393352,0
+CRCG.US,D,20251210,000000,3.29,3.45,3.1,3.36,10971452,0
+CRCG.US,D,20251211,000000,3.15,3.4274,2.985,3.37,7358042,0
+CRCG.US,D,20251212,000000,3.43,3.58,2.87,2.99,15322801,0
+CRCG.US,D,20251215,000000,3.02,3.02,2.355,2.41,11471928,0
+CRCG.US,D,20251216,000000,2.56,2.92,2.53,2.87,8814083,0
+CRCG.US,D,20251217,000000,2.87,3.07,2.61,2.61,7887138,0
+CRCG.US,D,20251218,000000,2.865,2.965,2.68,2.75,6435618,0
+CRCG.US,D,20251219,000000,2.82,3.0893,2.82,3.08,7708196,0
+CRCG.US,D,20251222,000000,3.19,3.44,3.095,3.14,7863345,0
+CRCG.US,D,20251223,000000,2.98,3.02,2.71,2.84,6624912,0
+CRCG.US,D,20251224,000000,2.8,2.8487,2.63,2.81,5674057,0
+CRCG.US,D,20251226,000000,2.79,2.81,2.62,2.73,4806108,0
+CRCG.US,D,20251229,000000,2.59,2.85,2.58,2.68,4863668,0
+CRCG.US,D,20251230,000000,2.645,2.83,2.6101,2.64,4378675,0
+CRCG.US,D,20251231,000000,2.64,2.66,2.55,2.6,2265082,0
+CRCG.US,D,20260102,000000,2.68,2.93,2.61,2.85,5424256,0
+CRCG.US,D,20260105,000000,2.95,3.17,2.9,2.94,9105304,0
+CRCG.US,D,20260106,000000,3.05,3.05,2.75,2.94,5166715,0
+CRCG.US,D,20260107,000000,2.84,2.86,2.65,2.66,4650773,0
+CRCG.US,D,20260108,000000,2.61,2.795,2.53,2.74,4797937,0
+CRCG.US,D,20260109,000000,2.75,2.895,2.575,2.81,8666561,0
+CRCG.US,D,20260112,000000,2.66,2.8163,2.6,2.8,5171609,0
+CRCG.US,D,20260113,000000,2.83,2.89,2.62,2.85,7923613,0
+CRCG.US,D,20260114,000000,2.935,3.17,2.72,2.92,13399395,0
+CRCG.US,D,20260115,000000,2.86,2.86,2.3301,2.37,12942277,0
+CRCG.US,D,20260116,000000,2.39,2.57,2.3,2.48,7609724,0
+CRCG.US,D,20260120,000000,2.28,2.405,2.1,2.1,10121288,0
+CRCG.US,D,20260121,000000,2.12,2.215,1.97,2.1,9361065,0
+CRCG.US,D,20260122,000000,2.145,2.16,1.99,2.02,7067180,0
+CRCG.US,D,20260123,000000,2.01,2.09,1.94,2.02,5260421,0
+CRCG.US,D,20260126,000000,1.94,2.09,1.94,2,4065602,0
+CRCG.US,D,20260127,000000,1.97,1.975,1.8098,1.94,8513059,0
+CRCG.US,D,20260128,000000,2.11,2.3363,2.055,2.11,17516052,0
+CRCG.US,D,20260129,000000,1.95,1.965,1.69,1.79,15630020,0
+CRCG.US,D,20260130,000000,1.75,1.76,1.49,1.59,12415421,0
+CRCG.US,D,20260202,000000,1.49,1.5,1.321,1.35,12885955,0
+CRCG.US,D,20260203,000000,1.4,1.4,1.12,1.22,18977998,0
+CRCG.US,D,20260204,000000,1.22,1.2267,1.02,1.17,15830029,0
+CRCG.US,D,20260205,000000,1.11,1.1497,0.9532,0.9722,10502301,0
+CRCG.US,D,20260206,000000,1.1,1.26,1.1,1.23,16553475,0
+CRCG.US,D,20260209,000000,1.2,1.39,1.17,1.35,8580197,0
+CRCG.US,D,20260210,000000,1.29,1.45,1.28,1.35,7895188,0
+CRCG.US,D,20260211,000000,1.32,1.32,1.17,1.25,3889049,0
+CRCG.US,D,20260212,000000,1.29,1.3,1.14,1.2,3577476,0
+CRCG.US,D,20260213,000000,1.29,1.44,1.23,1.35,9377885,0
+CRCG.US,D,20260217,000000,1.32,1.47,1.21,1.41,5903157,0
+CRCG.US,D,20260218,000000,1.44,1.5599,1.4,1.4801,7799413,0

daily/us/nasdaq etfs/crmg.us.txt

@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMG.US,D,20250404,000000,13.75,13.75,13.2221,13.2221,480,0
+CRMG.US,D,20250407,000000,12.59,14.51,12.59,13.6533,1355,0
+CRMG.US,D,20250408,000000,14.44,15.09,13.29,13.6115,34237,0
+CRMG.US,D,20250409,000000,13.599,16.3,13.599,15.9564,10411,0
+CRMG.US,D,20250410,000000,15.29,15.29,14.7897,14.7897,23320,0
+CRMG.US,D,20250411,000000,14.23,14.7826,14.15,14.7826,6127,0
+CRMG.US,D,20250414,000000,15.27,15.27,14.64,14.6963,17976,0
+CRMG.US,D,20250415,000000,14.91,14.91,14.756,14.756,682,0
+CRMG.US,D,20250416,000000,14.51,14.51,13.97,14.1328,821,0
+CRMG.US,D,20250417,000000,14.22,14.22,13.8263,13.8263,543,0
+CRMG.US,D,20250421,000000,12.69,12.69,12.4299,12.5968,957,0
+CRMG.US,D,20250422,000000,13.3892,13.3892,13.2292,13.3474,3928,0
+CRMG.US,D,20250423,000000,14.8595,14.86,14.1863,14.1863,2570,0
+CRMG.US,D,20250424,000000,15.41,15.73,15.35,15.7138,3755,0
+CRMG.US,D,20250425,000000,15.7836,16.23,15.67,16.0872,24621,0
+CRMG.US,D,20250428,000000,16.025,16.025,15.6973,15.8163,1185,0
+CRMG.US,D,20250429,000000,15.8,16.0438,15.8,16.0438,3111,0
+CRMG.US,D,20250430,000000,15.49,16.12,15.49,16.097,2004,0
+CRMG.US,D,20250501,000000,16.8,16.8,16.2032,16.2032,1656,0
+CRMG.US,D,20250502,000000,16.845,17.0001,16.81,16.8657,2775,0
+CRMG.US,D,20250505,000000,16.89,16.89,16.5632,16.5632,1173,0
+CRMG.US,D,20250506,000000,16.08,16.6901,16.08,16.6901,2444,0
+CRMG.US,D,20250508,000000,17.441,17.79,17.4053,17.4053,2710,0
+CRMG.US,D,20250509,000000,17.431,17.431,16.8461,16.8461,501,0
+CRMG.US,D,20250512,000000,17.82,18.5102,17.82,18.5102,29639,0
+CRMG.US,D,20250513,000000,18.65,18.98,18.52,18.5405,10814,0
+CRMG.US,D,20250514,000000,18.8105,19.41,18.61,18.61,34720,0
+CRMG.US,D,20250515,000000,18.7799,18.85,18.53,18.72,7625,0
+CRMG.US,D,20250516,000000,18.71,18.851,18.65,18.7385,36699,0
+CRMG.US,D,20250519,000000,18.36,18.55,18.28,18.34,6664,0
+CRMG.US,D,20250520,000000,18.2,18.38,18.0355,18.38,2857,0
+CRMG.US,D,20250521,000000,18.12,18.12,17.7,17.7,2183,0
+CRMG.US,D,20250522,000000,17.935,18.03,17.69,17.69,1752,0
+CRMG.US,D,20250523,000000,17.16,17.25,16.449,16.53,7045,0
+CRMG.US,D,20250527,000000,16.5,17.08,16.15,16.97,52598,0
+CRMG.US,D,20250528,000000,16.99,17,16.5,16.9,170523,0
+CRMG.US,D,20250529,000000,15.79,15.79,14.2001,15.65,337633,0
+CRMG.US,D,20250530,000000,15.85,15.85,14.99,15.42,124195,0
+CRMG.US,D,20250602,000000,15.17,15.17,14.7981,14.96,78371,0
+CRMG.US,D,20250603,000000,15.201,15.33,14.9908,15.27,74972,0
+CRMG.US,D,20250604,000000,15.35,15.35,15,15.26,39269,0
+CRMG.US,D,20250605,000000,15.3785,15.8,15.231,15.65,56513,0
+CRMG.US,D,20250606,000000,15.84,16.5,15.84,16.5,45510,0
+CRMG.US,D,20250609,000000,16.2,16.42,15.9524,16.25,45612,0
+CRMG.US,D,20250610,000000,16.1417,16.34,15.55,15.78,38608,0
+CRMG.US,D,20250611,000000,15.8,15.84,15.385,15.43,73289,0
+CRMG.US,D,20250612,000000,15.33,15.76,15.28,15.63,21371,0
+CRMG.US,D,20250613,000000,15.28,15.29,14.5199,14.65,33907,0
+CRMG.US,D,20250616,000000,14.9,15.17,14.87,15.15,22538,0
+CRMG.US,D,20250617,000000,15.365,15.9086,14.93,15.03,71724,0
+CRMG.US,D,20250618,000000,14.79,14.975,14.47,14.74,36425,0
+CRMG.US,D,20250620,000000,15.02,15.025,14.6506,14.86,27173,0
+CRMG.US,D,20250623,000000,14.66,15.2,14.66,15.15,27938,0
+CRMG.US,D,20250624,000000,15.44,16.23,15.44,16.06,54628,0
+CRMG.US,D,20250625,000000,16.16,16.3,15.49,15.55,45949,0
+CRMG.US,D,20250626,000000,15.5,15.96,15.3312,15.96,26082,0
+CRMG.US,D,20250627,000000,16.01,16.319,15.79,16.29,35652,0
+CRMG.US,D,20250630,000000,16.5,16.5,15.92,16.22,30634,0
+CRMG.US,D,20250701,000000,16.03,16.25,15.9,16.09,32742,0
+CRMG.US,D,20250702,000000,16.08,16.08,15.3,15.66,45013,0
+CRMG.US,D,20250703,000000,15.76,16.31,15.76,16.15,27043,0
+CRMG.US,D,20250707,000000,16,16.2,15.571,15.78,29972,0
+CRMG.US,D,20250708,000000,15.87,16.56,15.79,16.25,53852,0
+CRMG.US,D,20250709,000000,16.33,16.4,15.73,15.86,64228,0
+CRMG.US,D,20250710,000000,15.869,15.869,14.97,14.97,116811,0
+CRMG.US,D,20250711,000000,14.85,14.85,14.28,14.28,87884,0
+CRMG.US,D,20250714,000000,14.38,14.8286,14.38,14.56,56521,0
+CRMG.US,D,20250715,000000,14.679,14.76,14.28,14.42,69499,0
+CRMG.US,D,20250716,000000,14.25,14.38,13.9801,14.3213,87684,0
+CRMG.US,D,20250717,000000,14.3,14.569,14.23,14.55,52099,0
+CRMG.US,D,20250718,000000,14.555,14.8614,14.4515,14.8139,42816,0
+CRMG.US,D,20250721,000000,14.95,15.01,14.749,14.78,55783,0
+CRMG.US,D,20250722,000000,15.1,15.15,14.75,14.9415,47286,0
+CRMG.US,D,20250723,000000,14.98,15.46,14.81,15.334,64220,0
+CRMG.US,D,20250724,000000,15.41,15.43,15.141,15.3864,26735,0
+CRMG.US,D,20250725,000000,15.385,15.7414,15.36,15.556,23316,0
+CRMG.US,D,20250728,000000,15.6,15.6403,15.22,15.6316,65892,0
+CRMG.US,D,20250729,000000,15.86,16.04,15.3168,15.3168,55882,0
+CRMG.US,D,20250730,000000,15.115,15.3,14.87,15.0071,24158,0
+CRMG.US,D,20250731,000000,14.6308,14.64,14.26,14.2832,40629,0
+CRMG.US,D,20250801,000000,13.87,13.88,13.37,13.4194,106481,0
+CRMG.US,D,20250804,000000,13.53,13.72,13.41,13.5844,50872,0
+CRMG.US,D,20250805,000000,13.64,13.64,13.01,13.0245,48452,0
+CRMG.US,D,20250806,000000,13.2,13.2754,13.04,13.2012,26821,0
+CRMG.US,D,20250807,000000,13.53,13.63,11.97,12.3109,118691,0
+CRMG.US,D,20250808,000000,12.5,12.5,12.055,12.2537,93569,0
+CRMG.US,D,20250811,000000,12.15,12.429,11.4,11.436,198930,0
+CRMG.US,D,20250812,000000,11.54,11.5746,10.8822,11.3806,238605,0
+CRMG.US,D,20250813,000000,11.48,11.9398,11.19,11.9197,325077,0
+CRMG.US,D,20250814,000000,11.92,11.92,11.49,11.5839,274122,0
+CRMG.US,D,20250815,000000,11.82,12.6198,11.7,12.4483,304941,0
+CRMG.US,D,20250818,000000,12.18,12.63,12.17,12.57,182196,0
+CRMG.US,D,20250819,000000,12.74,13.0248,12.5,12.76,330290,0
+CRMG.US,D,20250820,000000,12.69,12.8999,12.6,12.83,251863,0
+CRMG.US,D,20250821,000000,12.65,12.7746,12.1499,12.7434,191475,0
+CRMG.US,D,20250822,000000,12.8085,13.1109,12.59,12.9391,183770,0
+CRMG.US,D,20250825,000000,13.11,13.11,12.8228,12.9223,80117,0
+CRMG.US,D,20250826,000000,12.9,13.02,12.4,12.5512,278068,0
+CRMG.US,D,20250827,000000,12.7,13.17,12.7,13.1305,223361,0
+CRMG.US,D,20250828,000000,13.32,13.73,13.162,13.6365,365387,0
+CRMG.US,D,20250829,000000,13.75,13.91,13.4101,13.7755,215086,0
+CRMG.US,D,20250902,000000,13.59,13.59,12.97,13.42,545953,0
+CRMG.US,D,20250903,000000,13.66,13.94,13.19,13.8,1636892,0
+CRMG.US,D,20250904,000000,11.95,12.56,11.5,12.46,2010556,0
+CRMG.US,D,20250905,000000,12.545,13.14,12.48,13.1,868707,0
+CRMG.US,D,20250908,000000,13.05,13.3,12.73,13.26,369829,0
+CRMG.US,D,20250909,000000,13.25,13.566,13.15,13.22,189304,0
+CRMG.US,D,20250910,000000,13.34,13.3962,12.16,12.23,414279,0
+CRMG.US,D,20250911,000000,12.38,12.7005,12.38,12.6141,206151,0
+CRMG.US,D,20250912,000000,12.6,12.71,12.12,12.23,180463,0
+CRMG.US,D,20250915,000000,12.33,12.4296,12.0348,12.22,205522,0
+CRMG.US,D,20250916,000000,12.23,12.23,11.68,11.89,364672,0
+CRMG.US,D,20250917,000000,11.95,12.28,11.9244,12.1802,406090,0
+CRMG.US,D,20250918,000000,12.42,12.71,12.29,12.42,413374,0
+CRMG.US,D,20250919,000000,12.62,12.69,12.303,12.69,331896,0
+CRMG.US,D,20250922,000000,12.54,13.01,12.29,12.9352,436380,0
+CRMG.US,D,20250923,000000,12.96,13.1,12.36,12.4,430123,0
+CRMG.US,D,20250924,000000,12.5,12.825,12.3,12.55,298641,0
+CRMG.US,D,20250925,000000,12.33,12.371,11.8801,12.04,363469,0
+CRMG.US,D,20250926,000000,12.03,12.3524,11.96,12.26,254732,0
+CRMG.US,D,20250929,000000,12.4,12.5,12.2,12.44,136913,0
+CRMG.US,D,20250930,000000,12.45,12.45,11.495,11.61,551627,0
+CRMG.US,D,20251001,000000,11.58,12.14,11.26,11.47,815878,0
+CRMG.US,D,20251002,000000,11.54,11.8135,11.29,11.75,626300,0
+CRMG.US,D,20251003,000000,11.78,12.1326,11.75,11.92,396653,0
+CRMG.US,D,20251006,000000,11.87,12.8998,11.44,12.44,1181272,0
+CRMG.US,D,20251007,000000,12.5,12.5814,11.6,11.85,1175495,0
+CRMG.US,D,20251008,000000,11.78,11.979,11.445,11.88,551414,0
+CRMG.US,D,20251009,000000,11.83,12.42,11.6,12.37,751878,0
+CRMG.US,D,20251010,000000,12.42,12.7188,11.875865,11.98,631733,0
+CRMG.US,D,20251013,000000,12.14,12.748,12.075,12.68,495762,0
+CRMG.US,D,20251014,000000,12.67,12.67,11.73,11.76,952481,0
+CRMG.US,D,20251015,000000,11.99,11.99,11.3778,11.47,981656,0
+CRMG.US,D,20251016,000000,13.06,13.37,12.0243,12.37,2297987,0
+CRMG.US,D,20251017,000000,12.34,12.82,11.96,12.05,843811,0
+CRMG.US,D,20251020,000000,12.15,13.25,12.15,13.16,629300,0
+CRMG.US,D,20251021,000000,13.22,14.48,13.16,14.08,1261183,0
+CRMG.US,D,20251022,000000,13.96,13.96,13.34,13.35,675876,0
+CRMG.US,D,20251023,000000,13.47,13.48,13.105,13.17,373880,0
+CRMG.US,D,20251024,000000,13.42,13.5114,13.0806,13.15,400580,0
+CRMG.US,D,20251027,000000,13.37,13.48,13.16,13.23,308587,0
+CRMG.US,D,20251028,000000,13.25,13.55,13.07,13.07,429244,0
+CRMG.US,D,20251029,000000,12.85,12.993,12.58,12.79,393270,0
+CRMG.US,D,20251030,000000,12.63,13.5828,12.63,13.3,455072,0
+CRMG.US,D,20251031,000000,13.14,13.8497,12.93,13.69,427128,0
+CRMG.US,D,20251103,000000,13.71,13.7999,13.127,13.77,240520,0
+CRMG.US,D,20251104,000000,13.52,13.5609,12.9502,13.05,243761,0
+CRMG.US,D,20251105,000000,13,13.2587,12.79,12.86,230340,0
+CRMG.US,D,20251106,000000,12.7,12.7,11.02,11.49,667088,0
+CRMG.US,D,20251107,000000,11.26,11.65,11.18,11.5416,171393,0
+CRMG.US,D,20251110,000000,11.61,11.7293,11.0838,11.71,472841,0
+CRMG.US,D,20251111,000000,11.75,12.0899,11.69,11.9852,181548,0
+CRMG.US,D,20251112,000000,12.11,12.34,11.9,12.12,115000,0
+CRMG.US,D,20251113,000000,12,12.096,11.52,11.55,132741,0
+CRMG.US,D,20251114,000000,11.42,12.0135,11.27,11.88,201766,0
+CRMG.US,D,20251117,000000,11.75,11.77,11.0807,11.24,92299,0
+CRMG.US,D,20251118,000000,11.12,11.276,10.6,10.88,97668,0
+CRMG.US,D,20251119,000000,10.71,10.71,10.12,10.37,146352,0
+CRMG.US,D,20251120,000000,10.55,10.65,9.947,10.132,169723,0
+CRMG.US,D,20251121,000000,10.08,10.399,9.86,10.2394,84307,0
+CRMG.US,D,20251124,000000,10.29,10.4095,10.095,10.25,86295,0
+CRMG.US,D,20251125,000000,10.24,10.93,10.24,10.8503,149345,0
+CRMG.US,D,20251126,000000,10.61,10.745,10.15,10.34,180654,0
+CRMG.US,D,20251128,000000,10.4,10.7267,10.4,10.5433,102420,0
+CRMG.US,D,20251201,000000,10.41,10.8663,10.41,10.76,238717,0
+CRMG.US,D,20251202,000000,10.85,11.08,10.66,10.94,375558,0
+CRMG.US,D,20251203,000000,11,11.339,10.786,11.31,1504863,0
+CRMG.US,D,20251204,000000,11.68,12.22,11.1601,12.1,1238841,0
+CRMG.US,D,20251205,000000,12.35,13.4705,12.35,13.34,568945,0
+CRMG.US,D,20251208,000000,13.43,13.7,12.94,13.23,264668,0
+CRMG.US,D,20251209,000000,13.29,13.5,13.2,13.4,180002,0
+CRMG.US,D,20251210,000000,13.4,13.8699,13.1857,13.69,222671,0
+CRMG.US,D,20251211,000000,13.57,14.01,13.355,13.49,217017,0
+CRMG.US,D,20251212,000000,13.65,13.705,13.35,13.49,117363,0
+CRMG.US,D,20251215,000000,13.3,13.455,12.56,12.68,340283,0
+CRMG.US,D,20251216,000000,12.51,12.8,12.46,12.73,198970,0
+CRMG.US,D,20251217,000000,12.85,13.4299,12.83,13.04,224824,0
+CRMG.US,D,20251218,000000,13.18,13.25,12.88,13.0264,128346,0
+CRMG.US,D,20251219,000000,13.33,13.4436,12.8,13.21,129374,0
+CRMG.US,D,20251222,000000,13.34,13.729,13.16,13.72,108689,0
+CRMG.US,D,20251223,000000,13.58,13.65,13.33,13.59,36711,0
+CRMG.US,D,20251224,000000,13.56,13.88,13.56,13.79,44508,0
+CRMG.US,D,20251226,000000,13.9,14.02,13.78,13.86,41153,0
+CRMG.US,D,20251229,000000,13.73,14.1496,13.725,13.86,67244,0
+CRMG.US,D,20251230,000000,13.88,14.065,13.78,13.82,58265,0
+CRMG.US,D,20251231,000000,13.77,13.8499,13.67,13.71,47825,0
+CRMG.US,D,20260102,000000,13.69,13.7196,12.42,12.52,488067,0
+CRMG.US,D,20260105,000000,12.52,13.1,12.43,12.78,179696,0
+CRMG.US,D,20260106,000000,12.72,13.5,12.72,13.42,188409,0
+CRMG.US,D,20260107,000000,13.5,13.9316,13.5,13.75,184262,0
+CRMG.US,D,20260108,000000,13.62,13.62,13.17,13.17,124879,0
+CRMG.US,D,20260109,000000,13.17,13.215,12.78,13.1,234794,0
+CRMG.US,D,20260112,000000,13.03,13.2781,12.716,13.06,309137,0
+CRMG.US,D,20260113,000000,12.88,13.16,11.17,11.21,676057,0
+CRMG.US,D,20260114,000000,11.08,11.31,10.7958,11.06,353557,0
+CRMG.US,D,20260115,000000,10.8,10.9899,10.341,10.5,511323,0
+CRMG.US,D,20260116,000000,10.52,10.52,9.87,9.93,532296,0
+CRMG.US,D,20260120,000000,9.59,9.9601,9.24,9.29,484958,0
+CRMG.US,D,20260121,000000,9.31,9.575,9.22,9.41,357185,0
+CRMG.US,D,20260122,000000,9.48,10.02,9.41,9.98,352317,0
+CRMG.US,D,20260123,000000,9.91,10.1997,9.9,9.95,305289,0
+CRMG.US,D,20260126,000000,10.05,10.1999,9.94,10.08,289190,0
+CRMG.US,D,20260127,000000,10.3,10.58,9.8,9.98,668067,0
+CRMG.US,D,20260128,000000,10.02,10.27,9.93,9.95,248758,0
+CRMG.US,D,20260129,000000,8.98,9.0134,8.2699,8.71,1097149,0
+CRMG.US,D,20260130,000000,8.71,8.83,8.48,8.57,201220,0
+CRMG.US,D,20260202,000000,8.73,8.91,8.38,8.44,322477,0
+CRMG.US,D,20260203,000000,8.04,8.04,7.04,7.3,844399,0
+CRMG.US,D,20260204,000000,7.09,7.595,6.63,7.5,802195,0
+CRMG.US,D,20260205,000000,7.19,7.5,6.72,6.81,691878,0
+CRMG.US,D,20260206,000000,6.95,7.12,6.6,6.9,677697,0
+CRMG.US,D,20260209,000000,6.77,7.15,6.48,7.09,1039659,0
+CRMG.US,D,20260210,000000,6.94,7.45,6.87,7.03,1420616,0
+CRMG.US,D,20260211,000000,7.15,7.15,6.2,6.41,1134907,0
+CRMG.US,D,20260212,000000,6.55,6.65,6.09,6.46,916877,0
+CRMG.US,D,20260213,000000,6.53,6.991,6.37,6.73,925342,0
+CRMG.US,D,20260217,000000,6.76,6.955,6.27,6.36,896279,0
+CRMG.US,D,20260218,000000,6.43,6.6,6.19,6.59,607889,0

daily/us/nasdaq etfs/crwl.us.txt

@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWL.US,D,20241114,000000,26.1,26.1,25.1913,25.1913,12770,0
+CRWL.US,D,20241115,000000,24.96,24.96,23.47,24.0619,15690,0
+CRWL.US,D,20241118,000000,24.32,25.3899,24.135,24.8728,13958,0
+CRWL.US,D,20241119,000000,24.3557,26.9699,24.3102,26.3721,28729,0
+CRWL.US,D,20241120,000000,27,27,25.1854,25.8461,30349,0
+CRWL.US,D,20241121,000000,26.53,27.609,26.31,27,35298,0
+CRWL.US,D,20241122,000000,27.05,29.17,27.05,29.17,40803,0
+CRWL.US,D,20241125,000000,29.73,29.73,27.39,27.78,138005,0
+CRWL.US,D,20241126,000000,27.93,28.2159,27.37,27.83,69102,0
+CRWL.US,D,20241127,000000,26.89,26.89,24.21,25.26,183885,0
+CRWL.US,D,20241129,000000,25.45,25.51,24.96,25.09,22738,0
+CRWL.US,D,20241202,000000,24.2,26.149,23.641,25.02,77440,0
+CRWL.US,D,20241203,000000,24.74,25.72,24.74,25.54,123409,0
+CRWL.US,D,20241204,000000,25.89,27.8943,25.345,27.6,60459,0
+CRWL.US,D,20241205,000000,27.26,27.81,26.88,27.69,62374,0
+CRWL.US,D,20241206,000000,27.59,28.53,27.1,27.79,60188,0
+CRWL.US,D,20241209,000000,27.65,27.8409,25.65,25.92,65551,0
+CRWL.US,D,20241210,000000,25.9,26.34,24.68,24.93,19186,0
+CRWL.US,D,20241211,000000,25.35,27.479,25.22,27.22,72395,0
+CRWL.US,D,20241212,000000,26.809,27.5754,26.74,27.52,18359,0
+CRWL.US,D,20241213,000000,27.85,28.125,26.9966,27.88,54404,0
+CRWL.US,D,20241216,000000,28.17,31.09,27.5178,30.93,114993,0
+CRWL.US,D,20241217,000000,30.77,30.8,28.6293,29.09,142106,0
+CRWL.US,D,20241218,000000,29.31,29.31,24.3,25.01,83855,0
+CRWL.US,D,20241219,000000,27.11,27.11,24.9766,25.11,54809,0
+CRWL.US,D,20241220,000000,24.47,27.111,24.36,26.69,47612,0
+CRWL.US,D,20241223,000000,26.11,27.14,25.66,26.58,82318,0
+CRWL.US,D,20241224,000000,26.52,27.14,26.35,27.13,38130,0
+CRWL.US,D,20241226,000000,27.07,27.2183,26.79,26.99,41938,0
+CRWL.US,D,20241227,000000,26.43,26.43,24.81,25.51,38547,0
+CRWL.US,D,20241230,000000,24.33,25.18,24.09,24.71,65610,0
+CRWL.US,D,20241231,000000,25.07,25.07,23.42,23.63,77536,0
+CRWL.US,D,20250102,000000,24.4,24.8,23.5042,24.34,48769,0
+CRWL.US,D,20250103,000000,24.71,25.99,24.71,25.95,54056,0
+CRWL.US,D,20250106,000000,26.48,27.22,25.59,27.05,98978,0
+CRWL.US,D,20250107,000000,26.92,27.58,25.36,26.08,92318,0
+CRWL.US,D,20250108,000000,25.6,26.765,24.86,25.9,78758,0
+CRWL.US,D,20250110,000000,24.5501,24.9,23.7401,24.4,45826,0
+CRWL.US,D,20250113,000000,23.63,23.77,22.63,23.37,49643,0
+CRWL.US,D,20250114,000000,23.9128,24.7085,23.8,24.2152,30334,0
+CRWL.US,D,20250115,000000,25.0712,26.59,24.88,26.22,34058,0
+CRWL.US,D,20250116,000000,26.8,27.07,26.31,26.31,28671,0
+CRWL.US,D,20250117,000000,27.19,27.19,24.36,25.44,60630,0
+CRWL.US,D,20250121,000000,25.81,27.03,25.77,26.75,46972,0
+CRWL.US,D,20250122,000000,27.19,28.9,26.24,28.4,55288,0
+CRWL.US,D,20250123,000000,28.16,28.37,27.6499,28.37,25788,0
+CRWL.US,D,20250124,000000,28.65,29.26,27.79,27.92,27681,0
+CRWL.US,D,20250127,000000,26.78,28.8299,25.7166,27.75,64183,0
+CRWL.US,D,20250128,000000,28.24,33.22,28.1,32.93,221637,0
+CRWL.US,D,20250129,000000,31.98,32.03,29.971,30.95,138235,0
+CRWL.US,D,20250130,000000,31.26,31.9,30.05,30.99,107506,0
+CRWL.US,D,20250131,000000,31.28,32.659,31.0542,31.16,159225,0
+CRWL.US,D,20250203,000000,29.24,31.39,28.89,31.06,137574,0
+CRWL.US,D,20250204,000000,30.84,32.7,30.84,32.54,76397,0
+CRWL.US,D,20250205,000000,32.7,34.385,32.1307,33.75,147110,0
+CRWL.US,D,20250206,000000,33.9,34.7,33.63,34.54,100283,0
+CRWL.US,D,20250207,000000,35.11,36.27,34.41,34.75,104727,0
+CRWL.US,D,20250210,000000,35.25,36.3381,35.19,35.93,133156,0
+CRWL.US,D,20250211,000000,35.69,36.86,35.14,36.42,109396,0
+CRWL.US,D,20250212,000000,35.52,37.27,35.3,36.87,108318,0
+CRWL.US,D,20250213,000000,37.02,40.08,36.4,40,158065,0
+CRWL.US,D,20250214,000000,39.34,39.87,38.09,39.6,134164,0
+CRWL.US,D,20250218,000000,39.75,40.255,38.61,40.22,132395,0
+CRWL.US,D,20250219,000000,40.12,40.12,38.41,39.27,135158,0
+CRWL.US,D,20250220,000000,38.1,38.1,33.8,36.85,272383,0
+CRWL.US,D,20250221,000000,35.32,36.23,31.5894,31.8,158265,0
+CRWL.US,D,20250224,000000,31.38,31.59,28.024,29.45,138988,0
+CRWL.US,D,20250225,000000,28.71,28.97,26.16,27.62,117229,0
+CRWL.US,D,20250226,000000,28.39,30.8399,27.99,29.87,163892,0
+CRWL.US,D,20250227,000000,30.8,31.61,27.63,27.68,190797,0
+CRWL.US,D,20250228,000000,27.31,29.04,27.23,28.98,128752,0
+CRWL.US,D,20250303,000000,30.23,31.15,27.28,27.96,239594,0
+CRWL.US,D,20250304,000000,27,29.86,26.3448,29.01,491125,0
+CRWL.US,D,20250305,000000,24.79,25.52,22,25.24,617509,0
+CRWL.US,D,20250306,000000,24.32,26.0888,22.5907,22.79,279409,0
+CRWL.US,D,20250307,000000,22.47,22.66,18.9899,20.91,262575,0
+CRWL.US,D,20250310,000000,19.48,19.69,17.26,17.83,177047,0
+CRWL.US,D,20250311,000000,18.02,21.2948,17.8284,20.25,346969,0
+CRWL.US,D,20250312,000000,22.1,22.4299,21.19,22.34,278840,0
+CRWL.US,D,20250313,000000,22.33,22.36,20.27,20.53,188910,0
+CRWL.US,D,20250314,000000,21.39,23.16,21.35,23.04,133449,0
+CRWL.US,D,20250317,000000,23.12,25.2968,23.11,24.55,199018,0
+CRWL.US,D,20250318,000000,24.12,24.86,23.53,24.3,132382,0
+CRWL.US,D,20250319,000000,24.67,26.69,24.24,25.89,173121,0
+CRWL.US,D,20250320,000000,25.26,26.16,24.3818,25,123348,0
+CRWL.US,D,20250321,000000,23.54,25.38,22.8,24.01,139401,0
+CRWL.US,D,20250324,000000,25.04,25.55,24.07,25.44,168056,0
+CRWL.US,D,20250325,000000,26.31,28.1,26.17,27.13,237600,0
+CRWL.US,D,20250326,000000,26.98,26.98,25.0406,25.2,104756,0
+CRWL.US,D,20250327,000000,24.775,25.13,23.74,24.54,44972,0
+CRWL.US,D,20250328,000000,24.25,24.41,22.7329,23.19,136747,0
+CRWL.US,D,20250331,000000,21.5929,22.66,20.75,22.57,90037,0
+CRWL.US,D,20250401,000000,23.41,23.91,22.5,23.91,109960,0
+CRWL.US,D,20250402,000000,22.97,25.6655,22.63,25.07,132214,0
+CRWL.US,D,20250403,000000,22.49,23.55,21.115,21.83,133075,0
+CRWL.US,D,20250404,000000,19.42,20.06,17.15,18.52,248616,0
+CRWL.US,D,20250407,000000,15.77,20.68,15.77,18.79,282946,0
+CRWL.US,D,20250408,000000,20.98,21.91,18.2,18.93,203324,0
+CRWL.US,D,20250409,000000,18.97,25.52,18.85,25,474603,0
+CRWL.US,D,20250410,000000,23.64,24.5624,21.98,23.78,175756,0
+CRWL.US,D,20250411,000000,23.29,25.037,22.775,24.88,122392,0
+CRWL.US,D,20250414,000000,26.05,26.3,24.25,25.07,99102,0
+CRWL.US,D,20250415,000000,25.4,27.82,25.2868,26.9,187439,0
+CRWL.US,D,20250416,000000,25.97,27.27,24.3,25.18,128464,0
+CRWL.US,D,20250417,000000,25.7,25.7,24.18,24.54,78331,0
+CRWL.US,D,20250421,000000,22.97,24.005,21.9101,22.86,115955,0
+CRWL.US,D,20250422,000000,23.3599,24.319,22.33,23.49,72883,0
+CRWL.US,D,20250423,000000,25.51,27.05,25.47,25.67,204640,0
+CRWL.US,D,20250424,000000,25.86,29.62,25.86,29.53,198083,0
+CRWL.US,D,20250425,000000,29.79,31.04,29.27,31.01,128451,0
+CRWL.US,D,20250428,000000,31.05,31.2,29.65,30.75,113138,0
+CRWL.US,D,20250429,000000,31.2,32,30.8,31.74,69806,0
+CRWL.US,D,20250430,000000,30.18,31.55,29.48,31.53,124177,0
+CRWL.US,D,20250501,000000,31.85,33.0083,31.31,31.89,86940,0
+CRWL.US,D,20250502,000000,32.83,33.66,32.35,33.23,71301,0
+CRWL.US,D,20250505,000000,32.64,34.7494,32.44,33.68,88299,0
+CRWL.US,D,20250506,000000,31.91,34.1491,31.7689,33.65,71693,0
+CRWL.US,D,20250507,000000,30.73,31.39,29.62,30.38,193572,0
+CRWL.US,D,20250508,000000,31.22,31.8406,30.6804,31.24,109056,0
+CRWL.US,D,20250509,000000,29.71,29.83,27.66,28.61,204542,0
+CRWL.US,D,20250512,000000,29.7,31.24,29.0998,31.24,175734,0
+CRWL.US,D,20250513,000000,31.02,33.84,31,32.66,97344,0
+CRWL.US,D,20250514,000000,33.28,33.46,31.4101,31.98,101428,0
+CRWL.US,D,20250515,000000,30.33,31.8118,30.15,31.29,73855,0
+CRWL.US,D,20250516,000000,31.59,32.75,31.5,32.67,99351,0
+CRWL.US,D,20250519,000000,31.49,33.429,31.44,33.23,73516,0
+CRWL.US,D,20250520,000000,32.81,32.945,32.07,32.9,58902,0
+CRWL.US,D,20250521,000000,32.09,34.1683,31.5441,31.73,173916,0
+CRWL.US,D,20250522,000000,31.11,33.77,31.11,33.14,79792,0
+CRWL.US,D,20250523,000000,32.16,35.42,32.16,34.82,384606,0
+CRWL.US,D,20250527,000000,36.07,37.71,35.43,37.39,185677,0
+CRWL.US,D,20250528,000000,37.49,37.49,36.3311,36.73,72394,0
+CRWL.US,D,20250529,000000,37.59,37.59,34.46,35.23,264131,0
+CRWL.US,D,20250530,000000,35.63,37.3,34.83,37.13,165484,0
+CRWL.US,D,20250602,000000,37.18,38.365,36.2556,38.3,269363,0
+CRWL.US,D,20250603,000000,38.55,40.28,38.25,39.73,855330,0
+CRWL.US,D,20250604,000000,34.01,36.8076,32.7564,35.18,1381254,0
+CRWL.US,D,20250605,000000,35.42,36.1593,33.92,35.44,439181,0
+CRWL.US,D,20250606,000000,35.58,37.7899,35.58,36.24,262730,0
+CRWL.US,D,20250609,000000,36.73,36.73,34.87,35.695,119191,0
+CRWL.US,D,20250610,000000,35.77,36.49,34.6306,36.18,105688,0
+CRWL.US,D,20250611,000000,36.08,38,35.79,37.51,260230,0
+CRWL.US,D,20250612,000000,37.02,39.4,37.02,38.28,194955,0
+CRWL.US,D,20250613,000000,37.19,38.8795,37,38.04,141938,0
+CRWL.US,D,20250616,000000,38.51,39.055,37.55,37.83,128104,0
+CRWL.US,D,20250617,000000,37.71,40.0954,37.15,39.81,163035,0
+CRWL.US,D,20250618,000000,39.59,39.59,37.67,38.64,117580,0
+CRWL.US,D,20250620,000000,38.97,39.4432,36.9005,37.23,141566,0
+CRWL.US,D,20250623,000000,36.49,40.03,34.93,39.655,455118,0
+CRWL.US,D,20250624,000000,39.81,39.93,37.91,38.64,261893,0
+CRWL.US,D,20250625,000000,39.16,40.9,39.0799,39.94,160033,0
+CRWL.US,D,20250626,000000,40.3,41.9,39.92,41.64,156644,0
+CRWL.US,D,20250627,000000,41.64,41.64,40.15,40.75,311436,0
+CRWL.US,D,20250630,000000,40.96,42.43,40.96,42.32,111037,0
+CRWL.US,D,20250701,000000,42.42,43.4899,37.67,39.47,204171,0
+CRWL.US,D,20250702,000000,39.06,40.07,39,40.06,87139,0
+CRWL.US,D,20250703,000000,40.63,43.43,40.63,42.75,155899,0
+CRWL.US,D,20250707,000000,41.77,41.9,40.3508,41.485,170749,0
+CRWL.US,D,20250708,000000,41.6075,42.05,40.29,41.7,89757,0
+CRWL.US,D,20250709,000000,42.28,42.7358,41.665,42.56,79122,0
+CRWL.US,D,20250710,000000,42.47,42.81,38.2237,38.54,299306,0
+CRWL.US,D,20250711,000000,38.53,38.63,36.7301,37.005,164743,0
+CRWL.US,D,20250714,000000,35.44,37.23,34.8,36.59,204028,0
+CRWL.US,D,20250715,000000,37,37.19,35.62,36.05,150396,0
+CRWL.US,D,20250716,000000,36.49,36.49,34.78,35.61,115446,0
+CRWL.US,D,20250717,000000,35.5,36.17,35.06,35.64,112792,0
+CRWL.US,D,20250718,000000,35.64,36.5983,34.888,36.42,136219,0
+CRWL.US,D,20250721,000000,36.94,38.5,36.225,37.315,313921,0
+CRWL.US,D,20250722,000000,37.18,37.77,35.5,35.6,106774,0
+CRWL.US,D,20250723,000000,35.63,35.63,33.25,34.3,173011,0
+CRWL.US,D,20250724,000000,34.5,35.0824,34,34.16,108207,0
+CRWL.US,D,20250725,000000,34.25,35.46,34,35.13,93540,0
+CRWL.US,D,20250728,000000,35.32,36.328,35.05,35.5,116334,0
+CRWL.US,D,20250729,000000,36.04,36.89,33.75,34.62,135421,0
+CRWL.US,D,20250730,000000,34.17,34.7065,32.97,34.47,122395,0
+CRWL.US,D,20250731,000000,35,35,32.84,32.91,93081,0
+CRWL.US,D,20250801,000000,32.14,32.7925,30.62,31.83,112297,0
+CRWL.US,D,20250804,000000,32.65,33.1861,32,33.05,83215,0
+CRWL.US,D,20250805,000000,33.06,33.27,30.605,30.99,215870,0
+CRWL.US,D,20250806,000000,31.19,32.4156,31.1316,32.34,131713,0
+CRWL.US,D,20250807,000000,32.12,32.44,28.1801,28.905,363387,0
+CRWL.US,D,20250808,000000,29.35,29.84,28,28.39,231378,0
+CRWL.US,D,20250811,000000,28.15,29.69,27.8,28.7,153753,0
+CRWL.US,D,20250812,000000,28.93,30.3,28.9,30.02,160812,0
+CRWL.US,D,20250813,000000,30.6,30.71,28.9,29.54,151430,0
+CRWL.US,D,20250814,000000,29.29,29.8,27.77,28.54,144488,0
+CRWL.US,D,20250815,000000,28.5,28.93,28.1619,28.89,84647,0
+CRWL.US,D,20250818,000000,28.49,28.9471,28,28.69,126252,0
+CRWL.US,D,20250819,000000,29.29,29.67,27.2244,27.44,171931,0
+CRWL.US,D,20250820,000000,27.3,27.8427,26.4,27.69,108399,0
+CRWL.US,D,20250821,000000,27.5,27.5,26.88,26.9428,56215,0
+CRWL.US,D,20250822,000000,27,28.365,26.67,27.65,172929,0
+CRWL.US,D,20250825,000000,28.23,28.4878,27.48,27.57,217158,0
+CRWL.US,D,20250826,000000,27.7,28.2999,27.23,27.64,306843,0
+CRWL.US,D,20250827,000000,28,28.6436,27.69,27.94,911826,0
+CRWL.US,D,20250828,000000,26.3,30.53,26.19,30.45,1112658,0
+CRWL.US,D,20250829,000000,30.8,31.3,27.4408,27.95,464727,0
+CRWL.US,D,20250902,000000,27.29,27.29,25.85,26.53,296368,0
+CRWL.US,D,20250903,000000,26.59,26.67,25.4252,26.46,277759,0
+CRWL.US,D,20250904,000000,26.45,26.8,25.16,26.46,193150,0
+CRWL.US,D,20250905,000000,26.68,27.1,25.75,27.06,195936,0
+CRWL.US,D,20250908,000000,27.28,28.51,26.9298,28.45,230293,0
+CRWL.US,D,20250909,000000,28.52,28.75,27.43,27.9,176271,0
+CRWL.US,D,20250910,000000,28.26,29.1,27.631,27.97,269378,0
+CRWL.US,D,20250911,000000,28.38,29.6869,28.38,29.1,315834,0
+CRWL.US,D,20250912,000000,29.32,30.33,29.22,29.4,241081,0
+CRWL.US,D,20250915,000000,30.2,31.1298,29.56,30.58,227648,0
+CRWL.US,D,20250916,000000,30.6,30.98,29.23,30.6,213643,0
+CRWL.US,D,20250917,000000,30.7,31.7237,29.063,30.54,348005,0
+CRWL.US,D,20250918,000000,33.67,38.6144,33,38.48,795194,0
+CRWL.US,D,20250919,000000,37.79,39,37.37,38.36,247515,0
+CRWL.US,D,20250922,000000,37.3,37.94,35.9839,36.98,340982,0
+CRWL.US,D,20250923,000000,36.6,36.87,35.1009,35.56,130393,0
+CRWL.US,D,20250924,000000,35.22,35.87,34.12,34.43,143675,0
+CRWL.US,D,20250925,000000,34.3,35.15,33.292,33.9,158307,0
+CRWL.US,D,20250926,000000,33.75,35.37,33.52,35.15,128230,0
+CRWL.US,D,20250929,000000,35.88,36.41,35.25,36.09,174567,0
+CRWL.US,D,20250930,000000,35.7,36.4,34.7,36.3,150341,0
+CRWL.US,D,20251001,000000,35.8,37.85,35.6,37.65,140395,0
+CRWL.US,D,20251002,000000,37.99,38.085,36.76,37.12,142925,0
+CRWL.US,D,20251003,000000,37.71,37.81,35.62,36.1,125713,0
+CRWL.US,D,20251006,000000,36.94,38.15,36.82,36.98,140805,0
+CRWL.US,D,20251007,000000,37.08,37.2039,34.14,35.43,116486,0
+CRWL.US,D,20251008,000000,35.98,39,35.98,39,330552,0
+CRWL.US,D,20251009,000000,39.03,39.16,37.79,38.7647,140104,0
+CRWL.US,D,20251010,000000,38.67,40.0301,36.34,36.36,369221,0
+CRWL.US,D,20251013,000000,37.43,38.98,37.05,38.6294,143687,0
+CRWL.US,D,20251014,000000,37.48,37.48,35.55,35.72,253477,0
+CRWL.US,D,20251015,000000,36.4,36.55,35.08,35.5816,107761,0
+CRWL.US,D,20251016,000000,35.9,36.92,33.6558,34.5808,150242,0
+CRWL.US,D,20251017,000000,33.92,35.07,33.72,34.9493,67536,0
+CRWL.US,D,20251020,000000,35.38,37.8008,35.38,37.665,190341,0
+CRWL.US,D,20251021,000000,37.38,38.1531,36.82,37.76,94679,0
+CRWL.US,D,20251022,000000,37.45,37.8025,35.8913,37.0922,126011,0
+CRWL.US,D,20251023,000000,36.84,40.39,36.84,40.35,369438,0
+CRWL.US,D,20251024,000000,41.26,42.32,40.191,41.0353,232637,0
+CRWL.US,D,20251027,000000,41.905,42.12,40.81,41.3913,128306,0
+CRWL.US,D,20251028,000000,42.74,45,42.5225,44.08,235697,0
+CRWL.US,D,20251029,000000,43.29,44.29,41.85,43.64,119004,0
+CRWL.US,D,20251030,000000,43.4,44.43,41.97,42.7268,109844,0
+CRWL.US,D,20251031,000000,43.26,44.33,42.53,43.21,133098,0
+CRWL.US,D,20251103,000000,44.28,45.3599,43.65,44.75,138147,0
+CRWL.US,D,20251104,000000,42.67,44.1584,41.2691,41.67,133397,0
+CRWL.US,D,20251105,000000,41.34,41.9179,40.53,41.7434,62814,0
+CRWL.US,D,20251106,000000,40.84,42.63,39.113,41.53,185126,0
+CRWL.US,D,20251107,000000,40.28,42.87,39.5102,42.53,96878,0
+CRWL.US,D,20251110,000000,43.88,45.51,43.194,45.359,89741,0
+CRWL.US,D,20251111,000000,44.96,45.355,44.4043,45.1488,116852,0
+CRWL.US,D,20251112,000000,46,46.3358,43.25,43.46,110425,0
+CRWL.US,D,20251113,000000,42.73,42.95,40.3019,40.7991,93026,0
+CRWL.US,D,20251114,000000,39.45,42.9,37.65,41.9036,108777,0
+CRWL.US,D,20251117,000000,42,42.4,40.27,40.637,55579,0
+CRWL.US,D,20251118,000000,39.8,40.56,38.25,38.2897,61339,0
+CRWL.US,D,20251119,000000,38.17,39.7299,37.75,39.1901,53191,0
+CRWL.US,D,20251120,000000,41.02,41.83,36.18,36.2802,89883,0
+CRWL.US,D,20251121,000000,35.35,36.01,32.8017,34.7038,153716,0
+CRWL.US,D,20251124,000000,35.53,37.3,35.22,36.9489,78523,0
+CRWL.US,D,20251125,000000,36.545,37.8939,34.98,37.7184,45906,0
+CRWL.US,D,20251126,000000,38,38,35.5,36.147,87253,0
+CRWL.US,D,20251128,000000,36.26,37.3088,36.26,37.18,42475,0
+CRWL.US,D,20251201,000000,36.42,36.7429,35.11,36.47,90922,0
+CRWL.US,D,20251202,000000,37.75,38.84,36.78,38.4,620127,0
+CRWL.US,D,20251203,000000,35.5,39.24,33.875,39.16,663280,0
+CRWL.US,D,20251204,000000,39.37,39.37,37.23,37.54,144965,0
+CRWL.US,D,20251205,000000,38.1,39.5,36.8312,37.27,204717,0
+CRWL.US,D,20251208,000000,37.39,38.532,37.1,37.835,47749,0
+CRWL.US,D,20251209,000000,37.63,39.9322,37.0442,38.29,89523,0
+CRWL.US,D,20251210,000000,37.73,38.7249,36.351,38.47,100985,0
+CRWL.US,D,20251211,000000,38.07,39.68,37.5,38.03,73184,0
+CRWL.US,D,20251212,000000,37.62,37.785,35.2801,36.1,70136,0
+CRWL.US,D,20251215,000000,36.33,36.6049,33.64,33.68,46434,0
+CRWL.US,D,20251216,000000,33.72,34.1199,33.115,33.8017,38772,0
+CRWL.US,D,20251217,000000,33.96,33.96,31.14,31.14,105101,0
+CRWL.US,D,20251218,000000,32.51,32.726,31.84,32.2188,78614,0
+CRWL.US,D,20251219,000000,32.58,33.55,32.325,32.6736,48855,0
+CRWL.US,D,20251222,000000,32.39,33.25,31.8873,33.05,52737,0
+CRWL.US,D,20251223,000000,32.57,32.879,31.6,32.41,71745,0
+CRWL.US,D,20251224,000000,32.07,32.66,31.325,32.293,26116,0
+CRWL.US,D,20251226,000000,31.8,32.6499,31.746,32.46,39730,0
+CRWL.US,D,20251229,000000,32.12,32.53,31.65,31.7812,26227,0
+CRWL.US,D,20251230,000000,31.87,32.07,31.36,31.95,62543,0
+CRWL.US,D,20251231,000000,31.9,31.9,30.74,30.8066,58677,0
+CRWL.US,D,20260102,000000,31.56,31.56,28.2101,28.7389,147143,0
+CRWL.US,D,20260105,000000,29.26,30.39,29,29.1149,115491,0
+CRWL.US,D,20260106,000000,29.2,29.56,28.44,29.3497,84358,0
+CRWL.US,D,20260107,000000,30.35,32.92,30.1,32.45,264953,0
+CRWL.US,D,20260108,000000,31.87,31.87,29.54,29.89,148680,0
+CRWL.US,D,20260109,000000,30.375,31.4,30.213,30.7765,160138,0
+CRWL.US,D,20260112,000000,29.25,30.48,29.22,30.18,162261,0
+CRWL.US,D,20260113,000000,30.33,31.4,29.4487,30.39,90771,0
+CRWL.US,D,20260114,000000,30.33,31.4201,28.26,29.34,158774,0
+CRWL.US,D,20260115,000000,29.6,30.85,28.0284,28.59,189016,0
+CRWL.US,D,20260116,000000,28.7,29.1,27.1744,28.55,177685,0
+CRWL.US,D,20260120,000000,27.15,27.9999,26.726,27.0232,94213,0
+CRWL.US,D,20260121,000000,26.98,28.6,26.66,27.36,121795,0
+CRWL.US,D,20260122,000000,28.31,28.48,27.5,28.48,77659,0
+CRWL.US,D,20260123,000000,28.4,28.8529,27.77,28.18,74580,0
+CRWL.US,D,20260126,000000,28.25,30.3159,28.23,30.24,142145,0
+CRWL.US,D,20260127,000000,31.25,32.5076,30.82,31.24,266656,0
+CRWL.US,D,20260128,000000,31.71,32.51,30.15,30.15,129653,0
+CRWL.US,D,20260129,000000,29.16,29.16,25.3275,27.0015,296896,0
+CRWL.US,D,20260130,000000,26.4,27.405,26.27,26.5419,171497,0
+CRWL.US,D,20260202,000000,26.26,27.2928,25.7201,26.2676,101531,0
+CRWL.US,D,20260203,000000,26.02,26.02,23.42,24.2,242134,0
+CRWL.US,D,20260204,000000,23.3,24.2989,21.905,23.454,404625,0
+CRWL.US,D,20260205,000000,23.24,23.5,18.87,19.1445,352492,0
+CRWL.US,D,20260206,000000,20.16,21.1,19.3,20.91,293441,0
+CRWL.US,D,20260209,000000,20.88,22.515,19.95,22.3002,203234,0
+CRWL.US,D,20260210,000000,21.77,23.44,21.52,22.9011,186800,0
+CRWL.US,D,20260211,000000,23.03,23.2098,21.91,23.1308,116248,0
+CRWL.US,D,20260212,000000,23.47,23.6,21.6113,22.6287,132920,0
+CRWL.US,D,20260213,000000,22.93,24.9241,22.74,24.528,216408,0
+CRWL.US,D,20260217,000000,23.84,23.84,21.1501,22.781,254525,0
+CRWL.US,D,20260218,000000,22.42,23.55,21.7,22.91,119855,0

daily/us/nasdaq etfs/cscl.us.txt

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCL.US,D,20250625,000000,25.17,25.37,25.17,25.222,27044,0
+CSCL.US,D,20250626,000000,25.53,25.89,25.53,25.82,2971,0
+CSCL.US,D,20250627,000000,25.5694,25.81,25.23,25.56,24771,0
+CSCL.US,D,20250630,000000,25.989,26.12,25.85,26.06,3301,0
+CSCL.US,D,20250701,000000,25.74,25.85,25.5194,25.85,1370,0
+CSCL.US,D,20250703,000000,25.85,26.52,25.85,26.33,3848,0
+CSCL.US,D,20250707,000000,26.11,26.13,25.81,25.99,2325,0
+CSCL.US,D,20250708,000000,25.9127,25.9127,25.53,25.7,3073,0
+CSCL.US,D,20250709,000000,25.53,26.22,25.53,26.22,3946,0
+CSCL.US,D,20250710,000000,25.95,26.209,25.75,25.88,3393,0
+CSCL.US,D,20250711,000000,25.289,25.289,25,25.18,1460,0
+CSCL.US,D,20250714,000000,25.04,25.1,24.72,25.1,7359,0
+CSCL.US,D,20250715,000000,24.83,24.9,24.58,24.59,3296,0
+CSCL.US,D,20250716,000000,24.695,24.82,24.5513,24.69,6507,0
+CSCL.US,D,20250717,000000,24.88,25.5099,24.88,25.405,10885,0
+CSCL.US,D,20250718,000000,25.5,25.66,25.165,25.165,5049,0
+CSCL.US,D,20250721,000000,24.9716,25.564,24.9716,25.365,13658,0
+CSCL.US,D,20250722,000000,25.41,25.46,25.235,25.235,6124,0
+CSCL.US,D,20250723,000000,25.3299,25.59,25.265,25.5088,18221,0
+CSCL.US,D,20250724,000000,25.08,25.345,25.08,25.345,5365,0
+CSCL.US,D,20250725,000000,25.359,25.6,25.22,25.58,9768,0
+CSCL.US,D,20250728,000000,24.98,25.0151,24.5929,24.9846,5568,0
+CSCL.US,D,20250729,000000,25.5615,25.5615,24.9578,24.986,2074,0
+CSCL.US,D,20250730,000000,25.3207,25.38,25.14,25.2141,15621,0
+CSCL.US,D,20250731,000000,25.515,25.8899,25.0792,25.0792,5572,0
+CSCL.US,D,20250801,000000,24.25,24.549,23.9801,24.3707,9202,0
+CSCL.US,D,20250804,000000,25.01,25.325,25.0025,25.325,3144,0
+CSCL.US,D,20250805,000000,25.57,25.57,24.5943,24.5943,2571,0
+CSCL.US,D,20250806,000000,25.23,25.84,25.23,25.8398,8567,0
+CSCL.US,D,20250807,000000,26.39,26.39,25.9,26.327,7398,0
+CSCL.US,D,20250808,000000,26.7772,27.85,26.7772,27.7702,17645,0
+CSCL.US,D,20250811,000000,28.33,28.33,26.64,26.8537,40542,0
+CSCL.US,D,20250812,000000,26.85,27.53,26.85,27.4337,22716,0
+CSCL.US,D,20250813,000000,27.83,27.83,26.6,26.64,106901,0
+CSCL.US,D,20250814,000000,24.91,26.7,24.57,25.8329,60283,0
+CSCL.US,D,20250815,000000,25.02,25.02,23.2,23.44,36084,0
+CSCL.US,D,20250818,000000,23.38,24.12,23.27,23.96,8587,0
+CSCL.US,D,20250819,000000,23.94,24.3413,23.86,23.86,14783,0
+CSCL.US,D,20250820,000000,23.79,24.0995,23.7,24.0995,52970,0
+CSCL.US,D,20250821,000000,23.9057,24.0006,23.82,24.0006,2101,0
+CSCL.US,D,20250822,000000,24.23,24.53,23.99,24.178,19404,0
+CSCL.US,D,20250825,000000,24.22,24.3036,24.01,24.1061,5569,0
+CSCL.US,D,20250826,000000,24.475,24.984,24.41,24.984,10200,0
+CSCL.US,D,20250827,000000,25,25.1798,24.98,24.98,5079,0
+CSCL.US,D,20250828,000000,25.17,25.81,25.17,25.7174,15132,0
+CSCL.US,D,20250829,000000,25.469,25.469,25.27,25.4114,5012,0
+CSCL.US,D,20250902,000000,24.25,24.8,24.23,24.4209,10362,0
+CSCL.US,D,20250903,000000,24.42,24.42,24.1749,24.3166,7797,0
+CSCL.US,D,20250904,000000,24.4091,24.65,24.24,24.5736,4015,0
+CSCL.US,D,20250905,000000,24.27,24.27,23.56,23.7152,7426,0
+CSCL.US,D,20250908,000000,23.5,23.86,23.5,23.7279,1731,0
+CSCL.US,D,20250909,000000,23.86,24.1095,23.86,24.1095,7059,0
+CSCL.US,D,20250910,000000,24.12,24.6822,24.12,24.659,18004,0
+CSCL.US,D,20250911,000000,24.59,24.94,24.221,24.3442,9382,0
+CSCL.US,D,20250912,000000,23.29,23.69,23.17,23.4656,25341,0
+CSCL.US,D,20250915,000000,23.35,23.7554,23.35,23.7554,8811,0
+CSCL.US,D,20250916,000000,23.71,23.8199,23.5956,23.7793,6713,0
+CSCL.US,D,20250917,000000,23.64,24.28,23.64,24.2311,3458,0
+CSCL.US,D,20250918,000000,24.43,24.965,24.222,24.965,4772,0
+CSCL.US,D,20250919,000000,24.1983,24.6005,23.85,24.6005,9694,0
+CSCL.US,D,20250922,000000,24.18,24.2587,23.9417,24.2413,4862,0
+CSCL.US,D,20250923,000000,23.99,24.3,23.5771,23.8731,6742,0
+CSCL.US,D,20250924,000000,23.85,23.85,23.42,23.7346,7698,0
+CSCL.US,D,20250925,000000,23.7431,24.3,23.7431,24.0756,7259,0
+CSCL.US,D,20250926,000000,24.0399,24.0399,23.4,23.6296,4108,0
+CSCL.US,D,20250929,000000,23.975,24.1,23.851,23.9474,4283,0
+CSCL.US,D,20250930,000000,24,24.6423,24,24.43,8324,0
+CSCL.US,D,20251001,000000,24.3,24.7,24.1956,24.7,3436,0
+CSCL.US,D,20251002,000000,25.01,25.1,24.3645,24.3645,6420,0
+CSCL.US,D,20251003,000000,24.2601,24.7611,24.2601,24.3593,1404,0
+CSCL.US,D,20251006,000000,24.839,25.0572,24.3326,25.0526,13987,0
+CSCL.US,D,20251007,000000,25.18,25.18,24.7609,25.0951,16999,0
+CSCL.US,D,20251008,000000,25.3089,26.32,25.3089,26.0686,42172,0
+CSCL.US,D,20251009,000000,26.11,26.14,25.29,25.7593,14867,0
+CSCL.US,D,20251010,000000,25.86,26.32,24.2939,24.2939,19021,0
+CSCL.US,D,20251013,000000,24.82,24.95,23.8,23.9266,15992,0
+CSCL.US,D,20251014,000000,23.7,25.11,23.7,24.765,11540,0
+CSCL.US,D,20251015,000000,24.97,25.83,24.97,25.345,9187,0
+CSCL.US,D,20251016,000000,25.54,25.541,24.67,25.035,11182,0
+CSCL.US,D,20251017,000000,24.87,26.12,24.87,25.807,7557,0
+CSCL.US,D,20251020,000000,26.3199,26.3199,25.911,26.2049,8054,0
+CSCL.US,D,20251021,000000,26.09,26.57,26.09,26.2822,5056,0
+CSCL.US,D,20251022,000000,26.23,26.24,25.591,26.175,5379,0
+CSCL.US,D,20251023,000000,26.24,26.5828,25.82,25.8722,3224,0
+CSCL.US,D,20251024,000000,26.0348,26.16,25.83,26.1003,2470,0
+CSCL.US,D,20251027,000000,26.141,26.67,26.14,26.6605,6934,0
+CSCL.US,D,20251028,000000,26.73,27.5865,26.6168,27.5865,12010,0
+CSCL.US,D,20251029,000000,27.51,27.51,26.35,26.5464,4287,0
+CSCL.US,D,20251030,000000,26.96,27.777,26.96,27.777,6836,0
+CSCL.US,D,20251031,000000,27.599,28,27.55,27.912,12688,0
+CSCL.US,D,20251103,000000,29.25,29.25,28.4,28.8921,23605,0
+CSCL.US,D,20251104,000000,28.235,28.28,27.14,27.1969,14213,0
+CSCL.US,D,20251105,000000,26.82,27.35,26.72,27.06,18640,0
+CSCL.US,D,20251106,000000,27.12,27.12,26.2199,26.2228,3522,0
+CSCL.US,D,20251107,000000,26.393,26.4401,25.921,26.237,4557,0
+CSCL.US,D,20251110,000000,26.82,27.231,26.37,27.014,32391,0
+CSCL.US,D,20251111,000000,26.73,27.029,26.3502,26.691,10218,0
+CSCL.US,D,20251112,000000,26.93,28.59,26.7526,28.4852,91562,0
+CSCL.US,D,20251113,000000,31.33,32.11,30.47,30.9765,72544,0
+CSCL.US,D,20251114,000000,30.29,31.88,29,31.5067,28628,0
+CSCL.US,D,20251117,000000,32,32.49,31.09,31.1979,17064,0
+CSCL.US,D,20251118,000000,31.06,31.15,30.2633,30.98,12106,0
+CSCL.US,D,20251119,000000,31.565,31.993,31.3773,31.77,13597,0
+CSCL.US,D,20251120,000000,32.34,33.0019,29.26,29.2919,82239,0
+CSCL.US,D,20251121,000000,29.72,30.4,29.59,29.7652,25308,0
+CSCL.US,D,20251124,000000,30.31,30.31,29.56,29.98,19521,0
+CSCL.US,D,20251125,000000,30.09,30.16,29.83,29.9,5266,0
+CSCL.US,D,20251126,000000,30.12,30.12,29.28,29.7784,8003,0
+CSCL.US,D,20251128,000000,29.92,30.3418,29.6601,30.3418,7385,0
+CSCL.US,D,20251201,000000,30.2325,30.2325,29.6199,29.6287,3890,0
+CSCL.US,D,20251202,000000,29.73,30.38,29.5643,30.3591,11348,0
+CSCL.US,D,20251203,000000,29.93,31.09,29.5,31.0444,18230,0
+CSCL.US,D,20251204,000000,30.807,30.9981,30.65,30.9981,3514,0
+CSCL.US,D,20251205,000000,31.015,31.23,30.83,31.1449,2396,0
+CSCL.US,D,20251208,000000,31.74,32.1899,31.74,31.8233,18140,0
+CSCL.US,D,20251209,000000,31.91,32.6285,31.77,32.3805,22565,0
+CSCL.US,D,20251210,000000,32.02,33.3399,32.02,32.9832,16619,0
+CSCL.US,D,20251211,000000,32.83,32.97,31.7725,32.0906,7554,0
+CSCL.US,D,20251212,000000,31.81,31.81,30.87,30.9179,11603,0
+CSCL.US,D,20251215,000000,31.3,31.505,30.79,31.3,17920,0
+CSCL.US,D,20251216,000000,31.54,31.54,30.56,30.7621,7454,0
+CSCL.US,D,20251217,000000,30.301,30.301,29.44,29.4762,8898,0
+CSCL.US,D,20251218,000000,30.155,30.42,30.13,30.2128,2256,0
+CSCL.US,D,20251219,000000,30.13,31.77,30.13,31.3063,6959,0
+CSCL.US,D,20251222,000000,31.89,31.89,30.96,31.1233,8911,0
+CSCL.US,D,20251223,000000,30.66,30.8156,30.5,30.8156,3920,0
+CSCL.US,D,20251224,000000,30.98,30.98,30.67,30.84,1163,0
+CSCL.US,D,20251226,000000,30.7448,30.875,30.66,30.875,1795,0
+CSCL.US,D,20251229,000000,30.93,30.93,30.34,30.53,2691,0
+CSCL.US,D,20251230,000000,30.36,30.4,30.195,30.2935,1591,0
+CSCL.US,D,20251231,000000,30.08,30.424,29.9468,29.9468,4549,0
+CSCL.US,D,20260102,000000,29.82,29.82,29.16,29.4711,3771,0
+CSCL.US,D,20260105,000000,29.86,29.86,29.05,29.1187,3240,0
+CSCL.US,D,20260106,000000,29.18,29.18,28.6695,28.8511,29836,0
+CSCL.US,D,20260107,000000,28.65,28.81,28.1,28.4212,24093,0
+CSCL.US,D,20260108,000000,27.83,28.06,27.68,27.8506,22770,0
+CSCL.US,D,20260109,000000,27.76,27.9356,27.6,27.7429,3178,0
+CSCL.US,D,20260112,000000,27.549,27.88,27.5,27.8518,5114,0
+CSCL.US,D,20260113,000000,28.1672,28.9097,28.1672,28.9097,4169,0
+CSCL.US,D,20260114,000000,28.32,28.32,27.75,28.1203,5549,0
+CSCL.US,D,20260115,000000,28.64,29.3399,28.64,28.705,9338,0
+CSCL.US,D,20260116,000000,28.5705,28.71,28.3,28.6925,8654,0
+CSCL.US,D,20260120,000000,28.1,28.1,27.19,27.2363,3976,0
+CSCL.US,D,20260121,000000,27.493,27.9354,27.085,27.4868,5970,0
+CSCL.US,D,20260122,000000,27.52,28.1744,27.52,27.945,1956,0
+CSCL.US,D,20260123,000000,27.9841,28.31,27.89,28.1538,2405,0
+CSCL.US,D,20260126,000000,29.35,30.16,29.35,29.935,8033,0
+CSCL.US,D,20260127,000000,30.36,31.305,30.36,31.245,15586,0
+CSCL.US,D,20260128,000000,31.25,31.49,30.89,31.4579,7815,0
+CSCL.US,D,20260129,000000,31.6,31.6,30.4404,31.0138,11055,0
+CSCL.US,D,20260130,000000,29.95,31.02,29.95,30.8723,7289,0
+CSCL.US,D,20260202,000000,30.86,33.03,30.86,32.6991,8672,0
+CSCL.US,D,20260203,000000,34.24,34.82,33.53,34.7142,18214,0
+CSCL.US,D,20260204,000000,35.33,35.33,33.03,33.1002,11590,0
+CSCL.US,D,20260205,000000,33.85,34.6,33.7,34.0448,5331,0
+CSCL.US,D,20260206,000000,35.4,36.19,34.96,36.1174,13506,0
+CSCL.US,D,20260209,000000,36.03,38.1056,36.03,37.76,36782,0
+CSCL.US,D,20260210,000000,38.05,38.9,37.2,37.31,82008,0
+CSCL.US,D,20260211,000000,37.42,37.91,36.2101,36.88,72891,0
+CSCL.US,D,20260212,000000,31.65,32.1,26.865,27.51,99558,0
+CSCL.US,D,20260213,000000,26.93,29.1,26.63,28.81,35371,0
+CSCL.US,D,20260217,000000,28.92,29.2338,28.44,28.74,31787,0
+CSCL.US,D,20260218,000000,28.75,30,28.75,29.83,18486,0

daily/us/nasdaq etfs/cscs.us.txt

@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCS.US,D,20250626,000000,24.885,24.885,24.885,24.885,1,0
+CSCS.US,D,20250627,000000,24.605,24.605,24.605,24.605,1,0
+CSCS.US,D,20250701,000000,24.4631,24.4631,24.4631,24.4631,7,0
+CSCS.US,D,20250702,000000,24.5841,24.5841,24.5841,24.5841,7,0
+CSCS.US,D,20250703,000000,24.805,24.805,24.805,24.805,5,0
+CSCS.US,D,20250707,000000,24.76,24.76,24.501,24.55,1649,0
+CSCS.US,D,20250710,000000,24.67,24.67,24.61,24.61,135,0
+CSCS.US,D,20250714,000000,25.08,25.08,24.945,24.945,1005,0
+CSCS.US,D,20250717,000000,24.81,24.81,24.775,24.775,301,0
+CSCS.US,D,20250730,000000,24.75,24.877,24.75,24.877,1401,0
+CSCS.US,D,20250731,000000,24.9303,24.9428,24.9303,24.9428,88,0
+CSCS.US,D,20250805,000000,25.13,25.15,25.13,25.15,135,0
+CSCS.US,D,20250806,000000,24.83,24.83,24.525,24.525,103,0
+CSCS.US,D,20250811,000000,23.9,24.035,23.9,24.035,661,0
+CSCS.US,D,20250813,000000,24.1299,24.1299,24.1174,24.1174,3837,0
+CSCS.US,D,20250814,000000,24.291,24.483,24.291,24.483,1125,0
+CSCS.US,D,20250815,000000,25.27,25.62,25.27,25.62,602,0
+CSCS.US,D,20250819,000000,25.5,25.5,25.34,25.34,1746,0
+CSCS.US,D,20250826,000000,25.0599,25.0599,24.7887,24.7887,177,0
+CSCS.US,D,20250905,000000,25.32,25.4229,25.32,25.4229,101,0
+CSCS.US,D,20250918,000000,24.8948,24.8948,24.76,24.76,344,0
+CSCS.US,D,20251002,000000,24.6395,24.699,24.6395,24.6958,1416,0
+CSCS.US,D,20251003,000000,24.54,24.725,24.54,24.725,827,0
+CSCS.US,D,20251014,000000,25.14,25.14,24.43,24.43,1669,0
+CSCS.US,D,20251015,000000,24.2,24.2,24.1967,24.1967,124,0
+CSCS.US,D,20251029,000000,22.93,23.59,22.93,23.59,1002,0
+CSCS.US,D,20251031,000000,23.08,23.08,23.005,23.005,153,0
+CSCS.US,D,20251106,000000,23.671,23.671,23.6675,23.6675,189,0
+CSCS.US,D,20251112,000000,23.13,23.139,22.72,22.7289,14157,0
+CSCS.US,D,20251113,000000,21.26,21.92,21.26,21.7013,17875,0
+CSCS.US,D,20251114,000000,21.92,21.9809,21.43,21.515,2443,0
+CSCS.US,D,20251117,000000,21.344,21.65,21.17,21.61,2200,0
+CSCS.US,D,20251118,000000,21.6426,21.88,21.55,21.695,5159,0
+CSCS.US,D,20251119,000000,21.4,21.58,21.3,21.4268,1675,0
+CSCS.US,D,20251120,000000,21.1,22.2429,21.01,22.2429,4099,0
+CSCS.US,D,20251121,000000,22.09,22.09,21.8,22.07,17900,0
+CSCS.US,D,20251124,000000,21.91,22.02,21.9,22.0187,2947,0
+CSCS.US,D,20251125,000000,21.861,21.9774,21.83,21.9774,1331,0
+CSCS.US,D,20251126,000000,22.08,22.09,22.08,22.08,609,0
+CSCS.US,D,20251202,000000,22.12,22.12,21.85,21.85,1026,0
+CSCS.US,D,20251203,000000,21.72,21.75,21.62,21.62,1085,0
+CSCS.US,D,20251204,000000,21.64,21.745,21.615,21.615,1105,0
+CSCS.US,D,20251205,000000,21.55,21.64,21.53,21.57,1322,0
+CSCS.US,D,20251209,000000,21.22,21.26,21.17,21.17,1146,0
+CSCS.US,D,20251210,000000,21.105,21.2,20.94,20.94,1073,0
+CSCS.US,D,20251211,000000,21.21,21.275,21.18,21.2394,1079,0
+CSCS.US,D,20251212,000000,21.25,21.645,21.25,21.645,1919,0
+CSCS.US,D,20251215,000000,21.64,21.67,21.4,21.5,14417,0
+CSCS.US,D,20251216,000000,21.7,21.7,21.51,21.6748,1876,0
+CSCS.US,D,20251217,000000,21.969,22.13,21.94,22.13,2009,0
+CSCS.US,D,20251218,000000,21.855,21.855,21.64,21.8497,1482,0
+CSCS.US,D,20251219,000000,21.4799,21.4799,21.3,21.47,3616,0
+CSCS.US,D,20251222,000000,21.51,21.55,21.44,21.55,1568,0
+CSCS.US,D,20251223,000000,21.47,21.47,21.39,21.44,1103,0
+CSCS.US,D,20251224,000000,21.45,21.45,21.325,21.405,201,0
+CSCS.US,D,20251229,000000,21.35,21.6,21.35,21.535,2170,0
+CSCS.US,D,20251230,000000,21.59,21.6076,21.54,21.6076,1051,0
+CSCS.US,D,20251231,000000,21.66,21.745,21.65,21.745,1014,0
+CSCS.US,D,20260102,000000,21.84,21.905,21.7,21.905,1056,0
+CSCS.US,D,20260105,000000,22.03,22.045,22.03,22.045,345,0
+CSCS.US,D,20260106,000000,22.165,22.165,22.0772,22.16,362,0
+CSCS.US,D,20260107,000000,22.21,22.33,22.21,22.33,332,0
+CSCS.US,D,20260108,000000,22.51,22.63,22.51,22.54,1693,0
+CSCS.US,D,20260113,000000,22.22,22.22,22.1088,22.1088,803,0
+CSCS.US,D,20260114,000000,22.47,22.47,22.405,22.405,166,0
+CSCS.US,D,20260115,000000,22.065,22.16,21.901,22.16,1241,0
+CSCS.US,D,20260116,000000,22.365,22.365,22.175,22.175,237,0
+CSCS.US,D,20260120,000000,22.31,22.73,22.31,22.73,247,0
+CSCS.US,D,20260122,000000,22.55,22.55,22.44,22.44,145,0
+CSCS.US,D,20260123,000000,22.47,22.47,22.38,22.38,161,0
+CSCS.US,D,20260127,000000,21.32,21.32,21.165,21.165,1083,0
+CSCS.US,D,20260128,000000,21.2,21.2,21.12,21.12,384,0
+CSCS.US,D,20260204,000000,20.48,20.505,20.48,20.505,284,0
+CSCS.US,D,20260209,000000,19.6,19.6,19.18,19.23,5043,0
+CSCS.US,D,20260210,000000,19,19.2751,19,19.2751,418,0
+CSCS.US,D,20260211,000000,19.28,19.559,19.28,19.4796,27916,0
+CSCS.US,D,20260212,000000,20.89,21.83,20.7,21.81,34914,0
+CSCS.US,D,20260213,000000,22.18,22.18,21.27,21.28,2278,0
+CSCS.US,D,20260217,000000,21.22,21.3297,21.22,21.3297,267,0
+CSCS.US,D,20260218,000000,21.131,21.131,21.131,21.131,1057,0

daily/us/nasdaq etfs/cvnx.us.txt

@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVNX.US,D,20250602,000000,20.9,21.37,19.7154,21.35,16618,0
+CVNX.US,D,20250603,000000,21.7862,22.5688,21.671,22.41,18172,0
+CVNX.US,D,20250604,000000,22.11,23.37,22,23.12,9821,0
+CVNX.US,D,20250605,000000,22.82,23.53,22.41,22.95,9826,0
+CVNX.US,D,20250606,000000,23.7,23.7,22.5,22.65,5482,0
+CVNX.US,D,20250609,000000,21.5,22.44,21.1,22.44,10621,0
+CVNX.US,D,20250610,000000,22.532,23,21.2487,22.13,9128,0
+CVNX.US,D,20250611,000000,21.88,22.55,21.86,22.4,3477,0
+CVNX.US,D,20250612,000000,21.7682,21.8,19.4977,19.57,21835,0
+CVNX.US,D,20250613,000000,17.9273,18.64,16.6401,16.88,35700,0
+CVNX.US,D,20250616,000000,17.56,17.56,15.429,15.97,59782,0
+CVNX.US,D,20250617,000000,15.74,16.56,15.74,16.52,38195,0
+CVNX.US,D,20250618,000000,16.5,18.06,16.46,18.06,31629,0
+CVNX.US,D,20250620,000000,18.7925,19.37,18.105,19.32,24638,0
+CVNX.US,D,20250623,000000,18.73,19.77,17.69,19.48,29292,0
+CVNX.US,D,20250624,000000,20,20.33,19.65,19.82,19077,0
+CVNX.US,D,20250625,000000,20.21,20.23,18.4606,18.92,21463,0
+CVNX.US,D,20250626,000000,18.6294,18.81,17.71,17.82,20459,0
+CVNX.US,D,20250627,000000,17.87,19.32,17.76,19.32,8197,0
+CVNX.US,D,20250630,000000,19.91,21.56,19.8,21.56,32344,0
+CVNX.US,D,20250701,000000,21.36,22,20.83,21.27,18708,0
+CVNX.US,D,20250702,000000,21.9599,22.7184,21.506,22.35,9014,0
+CVNX.US,D,20250703,000000,22.36,22.83,21.8312,22.83,9708,0
+CVNX.US,D,20250707,000000,22.85,24.23,22.6401,23.77,14348,0
+CVNX.US,D,20250708,000000,24.65,24.65,22.16,22.58,24957,0
+CVNX.US,D,20250709,000000,22.2,23.2956,22.05,23.24,5921,0
+CVNX.US,D,20250710,000000,23.16,23.92,22.25,22.25,19309,0
+CVNX.US,D,20250711,000000,22.5,23,21.81,22.29,15338,0
+CVNX.US,D,20250714,000000,22.03,23.47,21.93,22.57,15684,0
+CVNX.US,D,20250715,000000,22.09,23,20,23,10495,0
+CVNX.US,D,20250716,000000,22.6769,23.5,22.6769,23.1494,12533,0
+CVNX.US,D,20250717,000000,23.4,23.79,22.12,22.3476,13288,0
+CVNX.US,D,20250718,000000,22.28,22.3,21.1001,22.2922,8432,0
+CVNX.US,D,20250721,000000,21.65,22.0842,21.5,21.8571,8566,0
+CVNX.US,D,20250722,000000,21.01,22.24,20.42,21.77,10345,0
+CVNX.US,D,20250723,000000,21.0285,21.67,20.4,21.6481,17115,0
+CVNX.US,D,20250724,000000,21.6523,21.6523,19.5,19.57,14734,0
+CVNX.US,D,20250725,000000,20.8,21.2,19.92,20.3113,21538,0
+CVNX.US,D,20250728,000000,20.59,21.25,20.59,20.895,11258,0
+CVNX.US,D,20250729,000000,21.76,21.76,19.9,20.9308,15684,0
+CVNX.US,D,20250730,000000,20.62,21.2984,20.02,20.5998,54757,0
+CVNX.US,D,20250731,000000,27.64,30.3,25.66,27.87,93695,0
+CVNX.US,D,20250801,000000,25.66,25.9401,23.83,24.4669,32127,0
+CVNX.US,D,20250804,000000,24.26,24.5,22.3501,23.3994,18494,0
+CVNX.US,D,20250805,000000,23.86,24.5399,21.41,22.0178,14982,0
+CVNX.US,D,20250806,000000,21.99,22.6137,21.65,22.61,13050,0
+CVNX.US,D,20250807,000000,23.81,24.2937,22.1,22.8461,34979,0
+CVNX.US,D,20250808,000000,22.29,22.29,20.834,21.3,32698,0
+CVNX.US,D,20250811,000000,21.31,21.91,20.8,21.2601,17302,0
+CVNX.US,D,20250812,000000,21.76,22.3,20.2,21.2088,27756,0
+CVNX.US,D,20250813,000000,21.1,22.0144,21.1,21.8265,15936,0
+CVNX.US,D,20250814,000000,21.64,21.67,19.83,20.9963,16572,0
+CVNX.US,D,20250815,000000,20.69,21.94,20.38,21.7862,14067,0
+CVNX.US,D,20250818,000000,22,23.44,22,22.9487,23874,0
+CVNX.US,D,20250819,000000,22.68,22.68,20.7102,20.9987,19586,0
+CVNX.US,D,20250820,000000,19.49,20.7467,17.94,20.3791,33052,0
+CVNX.US,D,20250821,000000,19.915,20.4906,19.85,20.3231,6674,0
+CVNX.US,D,20250822,000000,20.05,23.07,19.97,22.3953,41819,0
+CVNX.US,D,20250825,000000,22.49,23.84,22.3585,23.1025,29402,0
+CVNX.US,D,20250826,000000,22.85,24.38,22.6467,24.2303,25384,0
+CVNX.US,D,20250827,000000,24.44,24.483,23.54,23.8834,16247,0
+CVNX.US,D,20250828,000000,24.36,24.99,24.165,24.9275,7946,0
+CVNX.US,D,20250829,000000,24.4,24.4615,23.53,24.2208,15936,0
+CVNX.US,D,20250902,000000,22.739,23.85,22.5,23.5301,14947,0
+CVNX.US,D,20250903,000000,23.49,24.0228,22.645,22.9647,6346,0
+CVNX.US,D,20250904,000000,23.575,24.11,22.4072,24.0486,6893,0
+CVNX.US,D,20250905,000000,24.6032,24.6032,22.14,23.8097,9577,0
+CVNX.US,D,20250908,000000,23.53,24.94,23.355,24.1388,18497,0
+CVNX.US,D,20250909,000000,24.51,24.7599,23.67,24.5518,14941,0
+CVNX.US,D,20250910,000000,25.06,25.25,23.2,23.3721,13818,0
+CVNX.US,D,20250911,000000,23.46,23.46,21.6786,21.8803,16722,0
+CVNX.US,D,20250912,000000,21.51,23.75,21.42,22.7141,21881,0
+CVNX.US,D,20250915,000000,22.71,23.63,22.703,23.1272,5948,0
+CVNX.US,D,20250916,000000,23.26,23.2689,22.44,23.1209,14065,0
+CVNX.US,D,20250917,000000,23.68,24.98,23.5671,24.705,44556,0
+CVNX.US,D,20250918,000000,25.5,27.1853,24.55,24.7987,53275,0
+CVNX.US,D,20250919,000000,25.8,26.5826,25.22,26.5671,19191,0
+CVNX.US,D,20250922,000000,25.79,26.6261,25.54,26.4971,10549,0
+CVNX.US,D,20250923,000000,26.56,26.84,24.42,24.6577,23541,0
+CVNX.US,D,20250924,000000,24.761,24.761,23.48,24.2128,14423,0
+CVNX.US,D,20250925,000000,22.37,24.65,21.78,23.7353,33223,0
+CVNX.US,D,20250926,000000,23.62,23.62,22.45,23.4228,7070,0
+CVNX.US,D,20250929,000000,23.98,26.71,23.83,26.3323,34727,0
+CVNX.US,D,20250930,000000,26.39,26.59,24.26,24.5066,37630,0
+CVNX.US,D,20251001,000000,25.98,27.25,25.18,26.7275,22048,0
+CVNX.US,D,20251002,000000,27.18,27.18,25.7487,26.33,20147,0
+CVNX.US,D,20251003,000000,26.5,26.5,23.75,24.1077,18797,0
+CVNX.US,D,20251006,000000,24.22,24.29,22.8,23.2869,21060,0
+CVNX.US,D,20251007,000000,23.6499,24.06,22.29,23.2707,26089,0
+CVNX.US,D,20251008,000000,23.62,23.62,22.2,22.2273,21533,0
+CVNX.US,D,20251009,000000,21.98,22.1,20.4548,21.8097,25215,0
+CVNX.US,D,20251010,000000,22.24,22.3315,18.2501,18.3517,53897,0
+CVNX.US,D,20251013,000000,18.455,19.35,18.455,19.2156,13328,0
+CVNX.US,D,20251014,000000,17.82,20.3609,17.488187,19.79,16059,0
+CVNX.US,D,20251015,000000,21.12,22,20.67,21.1618,12682,0
+CVNX.US,D,20251016,000000,21.25,21.85,19.5778,19.815,8710,0
+CVNX.US,D,20251017,000000,18.74,18.8617,17.68,18.29,12562,0
+CVNX.US,D,20251020,000000,18.45,19.25,17.62,18.955,9637,0
+CVNX.US,D,20251021,000000,20.25,21.1466,19.19,20.985,31760,0
+CVNX.US,D,20251022,000000,20.5,20.5,15.8,17.6329,128964,0
+CVNX.US,D,20251023,000000,16.1,19.0699,16.1,19.0699,34788,0
+CVNX.US,D,20251024,000000,19.72,20.97,19.72,20.232,100805,0
+CVNX.US,D,20251027,000000,20.89,21.68,20.06,20.6609,91005,0
+CVNX.US,D,20251028,000000,22,22.74,21.25,21.4605,99789,0
+CVNX.US,D,20251029,000000,21.64,22.52,20.05,20.72,231432,0
+CVNX.US,D,20251030,000000,15.62,17.25,14.5,15.07,254042,0
+CVNX.US,D,20251031,000000,15.35,15.35,14.1748,15.23,63606,0
+CVNX.US,D,20251103,000000,14.84,17.6893,14.8,17.5891,112467,0
+CVNX.US,D,20251104,000000,16.35,16.7,15.15,15.1798,41589,0
+CVNX.US,D,20251105,000000,15.05,16.9199,14.96,15.041,51210,0
+CVNX.US,D,20251106,000000,14.47,15.12,13.14,13.2435,57924,0
+CVNX.US,D,20251107,000000,12.91,14.5999,12.62,14.3604,49203,0
+CVNX.US,D,20251110,000000,14.91,16.56,14.91,16.1813,25845,0
+CVNX.US,D,20251111,000000,16.351,16.85,15.7856,16.5851,22032,0
+CVNX.US,D,20251112,000000,17.6,18.3526,16.71,16.7999,37788,0
+CVNX.US,D,20251113,000000,16.295,16.636,15.29,15.7495,22812,0
+CVNX.US,D,20251114,000000,14.4,16.87,14.4,15.7085,25756,0
+CVNX.US,D,20251117,000000,15.61,17.19,15.14,16.1111,39493,0
+CVNX.US,D,20251118,000000,16.1,16.5,14.955,15.6831,21923,0
+CVNX.US,D,20251119,000000,16.1372,16.8156,15.79,16.8156,20731,0
+CVNX.US,D,20251120,000000,16.88,17.8,14.8355,15.1006,29407,0
+CVNX.US,D,20251121,000000,15.604,16.22,14.7,14.8602,33420,0
+CVNX.US,D,20251124,000000,15.88,17.14,15.88,16.7719,27079,0
+CVNX.US,D,20251125,000000,17.0985,18.77,16.64,18.7019,29225,0
+CVNX.US,D,20251126,000000,19.27,20.128,18.7051,19.4991,30114,0
+CVNX.US,D,20251128,000000,20.05,21.3273,20.05,21.0835,19136,0
+CVNX.US,D,20251201,000000,20.84,22.165,20.66,21.3816,26204,0
+CVNX.US,D,20251202,000000,21.98,23.0156,20.96,22.1376,28517,0
+CVNX.US,D,20251203,000000,21.77,24.33,21.77,23.6089,37256,0
+CVNX.US,D,20251204,000000,23.48,24.245,22.565,24.0634,21384,0
+CVNX.US,D,20251205,000000,24.205,25,24.1227,24.1938,81491,0
+CVNX.US,D,20251208,000000,28,30.81,27.1426,29.923,220438,0
+CVNX.US,D,20251209,000000,29.65,31.315,28.69,31.0354,58670,0
+CVNX.US,D,20251210,000000,31.19,33.4254,30.933,32.578,50671,0
+CVNX.US,D,20251211,000000,32.23,33.565,32.09,32.94,38947,0
+CVNX.US,D,20251212,000000,32.79,34.99,30.5601,30.8329,41258,0
+CVNX.US,D,20251215,000000,32.09,32.16,29.51,29.8781,29165,0
+CVNX.US,D,20251216,000000,30.0484,31.919,30.0484,30.8688,27823,0
+CVNX.US,D,20251217,000000,31.3696,31.65,29.53,29.534,17255,0
+CVNX.US,D,20251218,000000,30.1049,32.27,30.09,32.0944,61654,0
+CVNX.US,D,20251219,000000,32.19,33.25,29.77,30.0381,34091,0
+CVNX.US,D,20251222,000000,29.63,30.9,27.165,27.46,95699,0
+CVNX.US,D,20251223,000000,27.48,28.325,26.44,28.1105,17991,0
+CVNX.US,D,20251224,000000,28.41,28.93,28.41,28.6981,8378,0
+CVNX.US,D,20251226,000000,28.78,28.78,28.04,28.2161,28009,0
+CVNX.US,D,20251229,000000,28.4,28.4,26.9752,27.545,14728,0
+CVNX.US,D,20251230,000000,27.14,27.5896,27.05,27.0609,14391,0
+CVNX.US,D,20251231,000000,26.8416,26.88,26.0101,26.13,10209,0
+CVNX.US,D,20260102,000000,26.03,26.031,22.21,23.2897,40304,0
+CVNX.US,D,20260105,000000,23.61,27.34,23.61,26.8708,38548,0
+CVNX.US,D,20260106,000000,27.24,28.2868,26.5,28.2868,17914,0
+CVNX.US,D,20260107,000000,28.62,29.81,28.205,29.5274,14819,0
+CVNX.US,D,20260108,000000,28.91,30.005,27.1,28.3547,29611,0
+CVNX.US,D,20260109,000000,29.2,31.21,29.09,31.0724,23939,0
+CVNX.US,D,20260112,000000,30.34,32,30.24,31.1528,10944,0
+CVNX.US,D,20260113,000000,32.06,32.06,30.03,31.5925,27156,0
+CVNX.US,D,20260114,000000,31.0245,32.2,29.31,30.2806,18357,0
+CVNX.US,D,20260115,000000,32.21,32.21,30.14,30.5426,11375,0
+CVNX.US,D,20260116,000000,29.68,30.7,28.01,28.1428,14995,0
+CVNX.US,D,20260120,000000,26.8,28.925,26.8,27.9935,13301,0
+CVNX.US,D,20260121,000000,28.13,29.82,28.13,29.6955,10538,0
+CVNX.US,D,20260122,000000,30.64,32.95,30.64,32.95,29654,0
+CVNX.US,D,20260123,000000,32.93,33.4484,30.52,31.8861,22068,0
+CVNX.US,D,20260126,000000,32.1,33.2,31.32,31.9094,15697,0
+CVNX.US,D,20260127,000000,31.74,33.305,30.79,32.6322,5136,0
+CVNX.US,D,20260128,000000,32.8,32.8,18.5,23.013,488618,0
+CVNX.US,D,20260129,000000,25.19,27.5575,23.8,25.2909,120689,0
+CVNX.US,D,20260130,000000,25.06,25.06,21.54,21.9888,48039,0
+CVNX.US,D,20260202,000000,21.06,24.11,21.06,22.879,36651,0
+CVNX.US,D,20260203,000000,23.15,23.495,21.08,23.1616,17786,0
+CVNX.US,D,20260204,000000,22.28,22.28,18.3301,21.1122,36734,0
+CVNX.US,D,20260205,000000,19.91,20.86,17.8,20.2018,38842,0
+CVNX.US,D,20260206,000000,20.92,23,20.92,22.1646,15346,0
+CVNX.US,D,20260209,000000,21.562,23.1,21.562,22.9941,16180,0
+CVNX.US,D,20260210,000000,22.7,23.87,20.8,20.925,20334,0
+CVNX.US,D,20260211,000000,20.73,20.73,16.04,17.895,56917,0
+CVNX.US,D,20260212,000000,18.4,18.4,14.6,16.0338,36142,0
+CVNX.US,D,20260213,000000,16.3,16.5599,15.17,15.8024,17381,0
+CVNX.US,D,20260217,000000,15.82,16.545,15.0501,16.5371,37728,0
+CVNX.US,D,20260218,000000,15.43,17.9286,15.39,17.52,890618,0

daily/us/nasdaq etfs/dak.us.txt

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAK.US,D,20250731,000000,25.015,25.015,24.8106,24.8106,401,0
+DAK.US,D,20250801,000000,24.55,24.55,24.4949,24.4949,307,0
+DAK.US,D,20250805,000000,24.78,24.78,24.745,24.745,312,0
+DAK.US,D,20250812,000000,25.2126,25.23,25.2126,25.2253,4639,0
+DAK.US,D,20250813,000000,25.265,25.3248,25.265,25.3248,3677,0
+DAK.US,D,20250818,000000,25.32,25.34,25.3133,25.3133,307,0
+DAK.US,D,20250819,000000,25.3476,25.37,25.2313,25.2313,4268,0
+DAK.US,D,20250820,000000,25.19,25.2231,25.1645,25.2231,3163,0
+DAK.US,D,20250822,000000,25.5094,25.5094,25.4311,25.4311,1100,0
+DAK.US,D,20250825,000000,25.35,25.35,25.3342,25.3342,275,0
+DAK.US,D,20250827,000000,25.45,25.5,25.42,25.4805,2783,0
+DAK.US,D,20250828,000000,25.56,25.5618,25.55,25.5618,2730,0
+DAK.US,D,20250829,000000,25.4599,25.49,25.43,25.4654,6105,0
+DAK.US,D,20250908,000000,25.65,25.65,25.6456,25.6456,314,0
+DAK.US,D,20250911,000000,25.96,25.96,25.91,25.9445,696,0
+DAK.US,D,20250912,000000,25.87,25.9,25.87,25.8934,1709,0
+DAK.US,D,20250915,000000,26.28,26.28,25.9631,25.9631,8353,0
+DAK.US,D,20250918,000000,26.11,26.11,26.0401,26.0401,287,0
+DAK.US,D,20250919,000000,26.0925,26.1713,26.08,26.1713,5245,0
+DAK.US,D,20250922,000000,26.23,26.28,26.23,26.2605,437,0
+DAK.US,D,20250926,000000,26.08,26.08,26.0596,26.0596,125,0
+DAK.US,D,20250930,000000,26.03,26.1233,26.03,26.1233,125,0
+DAK.US,D,20251001,000000,26.1,26.1556,26.049,26.1556,300,0
+DAK.US,D,20251003,000000,26.3,26.3,26.1841,26.1841,2600,0
+DAK.US,D,20251007,000000,26.32,26.32,26.2469,26.2469,46759,0
+DAK.US,D,20251008,000000,26.35,26.3841,26.35,26.3841,3901,0
+DAK.US,D,20251009,000000,26.28,26.3014,26.28,26.3014,1325,0
+DAK.US,D,20251016,000000,26.257,26.257,26.006,26.006,312,0
+DAK.US,D,20251020,000000,26.38,26.4075,26.38,26.4075,1004,0
+DAK.US,D,20251022,000000,26.2497,26.2504,26.2497,26.2504,126,0
+DAK.US,D,20251030,000000,26.73,26.73,26.6063,26.6063,106,0
+DAK.US,D,20251031,000000,26.7,26.7,26.6669,26.6669,219,0
+DAK.US,D,20251105,000000,26.43,26.4865,26.43,26.4865,126,0
+DAK.US,D,20251106,000000,26.21,26.2264,26.21,26.2264,113,0
+DAK.US,D,20251107,000000,26.15,26.2849,26.15,26.2849,101,0
+DAK.US,D,20251110,000000,26.58,26.6314,26.58,26.6314,108,0
+DAK.US,D,20251111,000000,26.61,26.7208,26.61,26.7208,156,0
+DAK.US,D,20251112,000000,26.75,26.7648,26.75,26.7648,100,0
+DAK.US,D,20251113,000000,26.57,26.57,26.4,26.4,181,0
+DAK.US,D,20251118,000000,26.16,26.16,26.0141,26.0141,320,0
+DAK.US,D,20251212,000000,26.77,26.7701,26.7582,26.7582,608,0
+DAK.US,D,20251215,000000,26.75,26.75,26.6912,26.6912,388,0
+DAK.US,D,20251216,000000,26.53,26.5772,26.53,26.5772,654,0
+DAK.US,D,20251218,000000,26.65,26.65,26.4923,26.4923,640,0
+DAK.US,D,20251226,000000,26.94,26.94,26.9236,26.9236,326,0
+DAK.US,D,20251230,000000,26.8432,26.8432,26.8341,26.8341,377,0
+DAK.US,D,20260102,000000,26.5849,26.6438,26.57,26.6438,3198,0
+DAK.US,D,20260109,000000,27.13,27.1499,27.1283,27.1283,1121,0
+DAK.US,D,20260113,000000,27.056,27.101,27.056,27.101,151,0
+DAK.US,D,20260120,000000,26.8,26.8,26.557,26.557,503,0
+DAK.US,D,20260121,000000,26.79,26.8519,26.79,26.8519,100,0
+DAK.US,D,20260122,000000,26.93,26.93,26.9245,26.9245,100,0
+DAK.US,D,20260123,000000,26.92,26.92,26.9087,26.9087,102,0
+DAK.US,D,20260202,000000,27.21,27.21,27.18,27.18,359,0
+DAK.US,D,20260205,000000,26.57,26.6241,26.57,26.6241,549,0
+DAK.US,D,20260206,000000,26.8903,27.02,26.8903,27.02,1296,0
+DAK.US,D,20260209,000000,27.11,27.1417,27.11,27.1417,239,0
+DAK.US,D,20260213,000000,26.64,26.64,26.5874,26.5874,841,0
+DAK.US,D,20260217,000000,26.5,26.6181,26.5,26.6181,222,0

daily/us/nasdaq etfs/dapp.us.txt

@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAPP.US,D,20210415,000000,30.805,31.115,28.795,29.741,363720,0
+DAPP.US,D,20210416,000000,28.986,29.14,28.067,28.904,138045,0
+DAPP.US,D,20210419,000000,27.521,27.809,25.947,26.866,238344,0
+DAPP.US,D,20210420,000000,26.657,26.657,25.18,26.238,93468,0
+DAPP.US,D,20210421,000000,25.838,27.548,25.329,27.266,162343,0
+DAPP.US,D,20210422,000000,27.539,27.839,25.729,25.806,87641,0
+DAPP.US,D,20210423,000000,24.482,26.331,24.482,26.22,79523,0
+DAPP.US,D,20210426,000000,27.239,27.776,27.004,27.672,125259,0
+DAPP.US,D,20210427,000000,28.149,28.294,27.467,27.68,64937,0
+DAPP.US,D,20210428,000000,27.712,28.122,27.358,27.994,43772,0
+DAPP.US,D,20210429,000000,28.049,28.049,26.711,26.912,101747,0
+DAPP.US,D,20210430,000000,27.075,27.975,26.93,27.858,52801,0
+DAPP.US,D,20210503,000000,28.531,28.789,27.548,27.715,66037,0
+DAPP.US,D,20210504,000000,27.021,27.021,25.601,26.293,101149,0
+DAPP.US,D,20210505,000000,26.811,27.395,26.483,26.557,39739,0
+DAPP.US,D,20210506,000000,26.639,26.639,24.81,25.483,103963,0
+DAPP.US,D,20210507,000000,25.92,26.225,25.656,25.847,38081,0
+DAPP.US,D,20210510,000000,25.793,25.793,24.291,24.346,95423,0
+DAPP.US,D,20210511,000000,23.3,24.401,22.645,24.209,77221,0
+DAPP.US,D,20210512,000000,23.745,24.355,22.663,22.704,65981,0
+DAPP.US,D,20210513,000000,22.317,22.908,20.578,21.062,82751,0
+DAPP.US,D,20210514,000000,22.062,22.981,22.017,22.863,77526,0
+DAPP.US,D,20210517,000000,22.035,22.221,21.489,22.162,73465,0
+DAPP.US,D,20210518,000000,22.208,22.713,21.871,22.095,95129,0
+DAPP.US,D,20210519,000000,20.243,21.243,19.642,21.131,88363,0
+DAPP.US,D,20210520,000000,22.044,22.279,21.371,21.857,44774,0
+DAPP.US,D,20210521,000000,22.126,22.29,20.761,20.831,60679,0
+DAPP.US,D,20210524,000000,21.253,21.589,20.746,21.571,126219,0
+DAPP.US,D,20210525,000000,21.344,22.033,21.344,21.753,36836,0
+DAPP.US,D,20210526,000000,22.517,23.127,22.217,22.92,84825,0
+DAPP.US,D,20210527,000000,23.409,23.597,22.931,23.368,74120,0
+DAPP.US,D,20210528,000000,23.118,23.164,22.636,22.636,47203,0
+DAPP.US,D,20210601,000000,22.854,23.268,22.854,23.036,32588,0
+DAPP.US,D,20210602,000000,23.4,23.435,23.054,23.363,39392,0
+DAPP.US,D,20210603,000000,23.409,23.409,22.808,22.881,14674,0
+DAPP.US,D,20210604,000000,22.708,23.018,22.608,22.964,24587,0
+DAPP.US,D,20210607,000000,22.908,22.963,22.535,22.563,51908,0
+DAPP.US,D,20210608,000000,22.126,22.126,20.971,21.7,53971,0
+DAPP.US,D,20210609,000000,22.135,23.031,21.928,22.708,19531,0
+DAPP.US,D,20210610,000000,23.045,23.199,22.561,22.818,19346,0
+DAPP.US,D,20210611,000000,22.836,22.854,22.276,22.39,11287,0
+DAPP.US,D,20210614,000000,23.2,24.419,23.2,23.8,49994,0
+DAPP.US,D,20210615,000000,24.119,24.172,23.427,23.84,30798,0
+DAPP.US,D,20210616,000000,23.736,23.736,22.949,23.176,23675,0
+DAPP.US,D,20210617,000000,23.154,23.882,22.99,23.566,44486,0
+DAPP.US,D,20210618,000000,23.272,23.527,22.745,22.936,31151,0
+DAPP.US,D,20210621,000000,22.144,22.253,21.849,22.064,55636,0
+DAPP.US,D,20210622,000000,21.107,21.817,20.189,21.762,80445,0
+DAPP.US,D,20210623,000000,22.208,22.599,22.05,22.05,35376,0
+DAPP.US,D,20210624,000000,22.199,22.799,22.199,22.717,17030,0
+DAPP.US,D,20210625,000000,22.463,22.463,21.862,22.013,36953,0
+DAPP.US,D,20210628,000000,22.481,23.15,22.381,22.991,37222,0
+DAPP.US,D,20210629,000000,23.491,24.178,23.491,23.855,24933,0
+DAPP.US,D,20210630,000000,23.263,24.082,23.159,23.725,28278,0
+DAPP.US,D,20210701,000000,23.609,23.636,23.159,23.281,21085,0
+DAPP.US,D,20210702,000000,23.5,23.5,23.163,23.209,15560,0
+DAPP.US,D,20210706,000000,23.582,23.582,22.999,23.184,13883,0
+DAPP.US,D,20210707,000000,23.427,23.427,22.572,22.849,20739,0
+DAPP.US,D,20210708,000000,21.871,21.926,21.325,21.762,37016,0
+DAPP.US,D,20210709,000000,21.899,22.711,21.867,22.162,19505,0
+DAPP.US,D,20210712,000000,22.299,22.299,21.753,21.821,34401,0
+DAPP.US,D,20210713,000000,21.571,21.653,21.107,21.153,29892,0
+DAPP.US,D,20210714,000000,21.18,21.253,20.254,20.254,27191,0
+DAPP.US,D,20210715,000000,20.088,20.207,19.106,19.469,40391,0
+DAPP.US,D,20210716,000000,19.688,19.688,19.106,19.142,24651,0
+DAPP.US,D,20210719,000000,18.687,18.696,18.032,18.369,40152,0
+DAPP.US,D,20210720,000000,18.178,18.896,17.749,18.86,25582,0
+DAPP.US,D,20210721,000000,19.46,20.716,19.46,20.416,20091,0
+DAPP.US,D,20210722,000000,20.934,20.934,20.247,20.379,14761,0
+DAPP.US,D,20210723,000000,20.379,20.379,19.952,20.052,21906,0
+DAPP.US,D,20210726,000000,21.88,22.972,21.835,22.854,45944,0
+DAPP.US,D,20210727,000000,22.554,22.554,20.611,21.098,29615,0
+DAPP.US,D,20210728,000000,21.78,22.085,21.538,21.999,19709,0
+DAPP.US,D,20210729,000000,22.026,22.253,21.662,21.717,27500,0
+DAPP.US,D,20210730,000000,21.098,21.809,20.943,21.809,8226,0
+DAPP.US,D,20210802,000000,21.835,22.59,21.809,22.062,39318,0
+DAPP.US,D,20210803,000000,21.899,21.899,21.38,21.653,19406,0
+DAPP.US,D,20210804,000000,21.962,22.908,21.962,22.908,26480,0
+DAPP.US,D,20210805,000000,22.699,24.362,22.244,24.091,160134,0
+DAPP.US,D,20210806,000000,24.109,25.574,24.064,25.365,102639,0
+DAPP.US,D,20210809,000000,26.557,27.312,26.476,26.63,100920,0
+DAPP.US,D,20210810,000000,26.702,26.766,25.429,25.856,42459,0
+DAPP.US,D,20210811,000000,26.566,27.121,26.021,26.202,45878,0
+DAPP.US,D,20210812,000000,25.611,25.692,24.692,25.274,45205,0
+DAPP.US,D,20210813,000000,25.92,26.302,25.11,25.21,34239,0
+DAPP.US,D,20210816,000000,25.347,25.483,24.328,24.391,45060,0
+DAPP.US,D,20210817,000000,24.219,24.378,22.554,22.8,193533,0
+DAPP.US,D,20210818,000000,22.763,23.665,22.745,22.89,20154,0
+DAPP.US,D,20210819,000000,22.472,23.192,22.472,23.063,27932,0
+DAPP.US,D,20210820,000000,23.263,24.464,23.263,23.964,34271,0
+DAPP.US,D,20210823,000000,25.128,25.401,24.537,24.701,43255,0
+DAPP.US,D,20210824,000000,24.792,24.792,24.136,24.792,30999,0
+DAPP.US,D,20210825,000000,24.482,25.343,24.482,25.101,36416,0
+DAPP.US,D,20210826,000000,24.655,24.983,24.109,24.228,20155,0
+DAPP.US,D,20210827,000000,24.337,25.51,24.337,25.438,26347,0
+DAPP.US,D,20210830,000000,25.392,25.72,24.783,25.692,20240,0
+DAPP.US,D,20210831,000000,25.529,25.655,25.219,25.538,22183,0
+DAPP.US,D,20210901,000000,26.054,26.414,25.574,25.929,72301,0
+DAPP.US,D,20210902,000000,26.475,27.003,26.366,26.475,39382,0
+DAPP.US,D,20210903,000000,27.066,27.721,26.771,27.385,61382,0
+DAPP.US,D,20210907,000000,27.658,27.794,25.656,26.138,63230,0
+DAPP.US,D,20210908,000000,25.82,25.838,24.482,25.037,47427,0
+DAPP.US,D,20210909,000000,25.31,25.893,25.31,25.52,25097,0
+DAPP.US,D,20210910,000000,25.547,25.547,24.291,24.3,82747,0
+DAPP.US,D,20210913,000000,24.3,24.601,23.655,24.164,60192,0
+DAPP.US,D,20210914,000000,24.81,24.842,24.053,24.209,23480,0
+DAPP.US,D,20210915,000000,24.282,24.441,23.864,24.164,40230,0
+DAPP.US,D,20210916,000000,24.137,24.219,23.627,24.1,22196,0
+DAPP.US,D,20210917,000000,24.055,24.128,23.846,24.046,16217,0
+DAPP.US,D,20210920,000000,23.09,23.09,21.844,22.181,57241,0
+DAPP.US,D,20210921,000000,22.181,22.495,21.844,22.026,40652,0
+DAPP.US,D,20210922,000000,22.144,23.045,22.1,22.863,28456,0
+DAPP.US,D,20210923,000000,23.236,23.309,22.963,23.271,23714,0
+DAPP.US,D,20210924,000000,22.226,22.34,21.88,22.217,57685,0
+DAPP.US,D,20210927,000000,22.281,22.354,21.817,21.88,29938,0
+DAPP.US,D,20210928,000000,21.589,21.589,20.743,20.843,62295,0
+DAPP.US,D,20210929,000000,21.043,21.143,20.379,20.379,55415,0
+DAPP.US,D,20210930,000000,20.552,21.007,20.507,20.761,19071,0
+DAPP.US,D,20211001,000000,21.708,21.899,21.016,21.68,88478,0
+DAPP.US,D,20211004,000000,21.735,21.735,20.661,21.38,17247,0
+DAPP.US,D,20211005,000000,21.671,22.745,21.671,22.745,51029,0
+DAPP.US,D,20211006,000000,23.227,23.655,22.863,23.3,41543,0
+DAPP.US,D,20211007,000000,23.391,23.564,23.045,23.2,102084,0
+DAPP.US,D,20211008,000000,23.281,23.482,23.063,23.254,22983,0
+DAPP.US,D,20211011,000000,23.518,24.137,23.309,23.727,70936,0
+DAPP.US,D,20211012,000000,23.727,23.727,22.636,22.69,32083,0
+DAPP.US,D,20211013,000000,22.808,23.263,22.426,23.245,28509,0
+DAPP.US,D,20211014,000000,23.4,23.491,23.172,23.327,45442,0
+DAPP.US,D,20211015,000000,23.836,24.601,23.836,24.564,39163,0
+DAPP.US,D,20211018,000000,24.428,25.447,24.372,25.01,81766,0
+DAPP.US,D,20211019,000000,25.065,25.383,24.31,25.238,78157,0
+DAPP.US,D,20211020,000000,25.51,26.902,25.401,26.42,85348,0
+DAPP.US,D,20211021,000000,26.42,26.602,25.447,25.73,35392,0
+DAPP.US,D,20211022,000000,25.683,25.683,24.423,24.746,28844,0
+DAPP.US,D,20211025,000000,24.992,26.384,24.965,26.357,54105,0
+DAPP.US,D,20211026,000000,26.802,26.939,26.043,26.384,36638,0
+DAPP.US,D,20211027,000000,25.583,25.829,25.046,25.046,48546,0
+DAPP.US,D,20211028,000000,25.893,26.539,25.31,26.539,30618,0
+DAPP.US,D,20211029,000000,26.393,27.11,26.393,26.907,66796,0
+DAPP.US,D,20211101,000000,27.057,28.085,26.839,27.621,62876,0
+DAPP.US,D,20211102,000000,28.112,29.35,28.04,29.113,189268,0
+DAPP.US,D,20211103,000000,29.15,29.641,28.385,29.586,74709,0
+DAPP.US,D,20211104,000000,29.614,30.232,29.013,29.386,57115,0
+DAPP.US,D,20211105,000000,29.777,30.059,28.775,29.113,27296,0
+DAPP.US,D,20211108,000000,30.605,31.61,30.478,31.233,59534,0
+DAPP.US,D,20211109,000000,32.716,33.08,30.496,31.242,86639,0
+DAPP.US,D,20211110,000000,31.624,31.676,29.113,29.368,100020,0
+DAPP.US,D,20211111,000000,29.759,30.551,29.759,30.237,33204,0
+DAPP.US,D,20211112,000000,30.487,30.986,29.532,30.96,116979,0
+DAPP.US,D,20211115,000000,31.379,31.379,29.615,29.796,53967,0
+DAPP.US,D,20211116,000000,29.031,29.318,27.703,28.476,117583,0
+DAPP.US,D,20211117,000000,28.786,28.786,27.621,27.976,72267,0
+DAPP.US,D,20211118,000000,27.849,27.849,26.152,26.72,153541,0
+DAPP.US,D,20211119,000000,26.766,28.385,26.739,27.767,50658,0
+DAPP.US,D,20211122,000000,27.903,27.903,25.665,26.102,65704,0
+DAPP.US,D,20211123,000000,26.275,26.938,25.796,26.693,40535,0
+DAPP.US,D,20211124,000000,25.947,26.902,25.611,26.848,29212,0
+DAPP.US,D,20211126,000000,25.674,25.911,25.11,25.536,45453,0
+DAPP.US,D,20211129,000000,26.593,26.839,25.49,26.584,76642,0
+DAPP.US,D,20211130,000000,26.83,27.685,25.638,26.295,46411,0
+DAPP.US,D,20211201,000000,26.893,27.521,25.338,25.338,71401,0
+DAPP.US,D,20211202,000000,25.492,25.565,24.028,24.628,149225,0
+DAPP.US,D,20211203,000000,24.792,24.924,21.653,22.026,132752,0
+DAPP.US,D,20211206,000000,20.707,21.889,20.097,21.762,78564,0
+DAPP.US,D,20211207,000000,22.49,23.272,22.49,22.872,41736,0
+DAPP.US,D,20211208,000000,22.563,23.227,22.317,23.136,28416,0
+DAPP.US,D,20211209,000000,22.754,22.754,21.171,21.262,98380,0
+DAPP.US,D,20211210,000000,21.926,21.926,20.607,21.062,92936,0
+DAPP.US,D,20211213,000000,20.698,20.82,19.651,19.688,205165,0
+DAPP.US,D,20211214,000000,19.488,20.17,19.333,19.733,121756,0
+DAPP.US,D,20211215,000000,19.761,20.492,18.742,20.343,104872,0
+DAPP.US,D,20211216,000000,20.576,20.576,18.996,19.251,187217,0
+DAPP.US,D,20211217,000000,18.769,19.324,18.205,18.96,115410,0
+DAPP.US,D,20211220,000000,19.4,19.4,17.85,18.1,156992,0
+DAPP.US,D,20211221,000000,18.81,19.2,18.5928,19.15,73132,0
+DAPP.US,D,20211222,000000,19.14,19.47,18.98,19.28,63454,0
+DAPP.US,D,20211223,000000,19.29,20.59,18.9312,20.55,65406,0
+DAPP.US,D,20211227,000000,20.76,20.95,20.52,20.68,82724,0
+DAPP.US,D,20211228,000000,20.24,20.24,19.24,19.37,73229,0
+DAPP.US,D,20211229,000000,19.13,19.36,18.7,18.89,102962,0
+DAPP.US,D,20211230,000000,18.8,19.39,18.8,19,59414,0
+DAPP.US,D,20211231,000000,19.02,19.24,18.501,18.54,72112,0
+DAPP.US,D,20220103,000000,18.82,18.96,18.45,18.68,55059,0
+DAPP.US,D,20220104,000000,18.76,18.91,18.07,18.43,72482,0
+DAPP.US,D,20220105,000000,18.36,18.38,16.92,16.95,126967,0
+DAPP.US,D,20220106,000000,16.73,16.86,15.8953,16.63,121161,0
+DAPP.US,D,20220107,000000,16.37,16.728,16.0101,16.24,76462,0
+DAPP.US,D,20220110,000000,15.82,15.96,15.2555,15.92,78008,0
+DAPP.US,D,20220111,000000,16.1,17,15.935,16.84,69427,0
+DAPP.US,D,20220112,000000,17.3,17.6,16.895,17.12,101450,0
+DAPP.US,D,20220113,000000,17.28,17.44,16.2968,16.31,61537,0
+DAPP.US,D,20220114,000000,16.11,16.46,16.015,16.4555,48391,0
+DAPP.US,D,20220118,000000,15.96,15.96,15.1339,15.2,62612,0
+DAPP.US,D,20220119,000000,15.46,15.5292,14.88,14.9,84093,0
+DAPP.US,D,20220120,000000,15.31,15.96,14.98,14.98,45386,0
+DAPP.US,D,20220121,000000,14.11,14.3171,12.93,13.04,171085,0
+DAPP.US,D,20220124,000000,11.99,12.86,11.2788,12.86,289012,0
+DAPP.US,D,20220125,000000,12.67,13.069,12.281,12.69,82268,0
+DAPP.US,D,20220126,000000,13.33,13.655,12.51,12.64,161363,0
+DAPP.US,D,20220127,000000,12.7,12.7,11.7,11.84,87852,0
+DAPP.US,D,20220128,000000,11.78,12.48,11.5,12.43,429510,0
+DAPP.US,D,20220131,000000,12.49,13.6,12.44,13.54,145817,0
+DAPP.US,D,20220201,000000,13.99,14.36,13.52,14.28,263173,0
+DAPP.US,D,20220202,000000,14.11,14.11,12.97,13.22,258952,0
+DAPP.US,D,20220203,000000,12.81,13.015,12.6,12.62,155411,0
+DAPP.US,D,20220204,000000,12.66,13.9,12.6373,13.84,120081,0
+DAPP.US,D,20220207,000000,14.42,14.86,14.387,14.67,87200,0
+DAPP.US,D,20220208,000000,14.52,14.77,14.22,14.72,53024,0
+DAPP.US,D,20220209,000000,15.06,15.69,14.95,15.69,98626,0
+DAPP.US,D,20220210,000000,15.23,16.37,15.14,15.3,85245,0
+DAPP.US,D,20220211,000000,15.39,15.67,14.45,14.54,83543,0
+DAPP.US,D,20220214,000000,14.5,15.01,14.18,14.39,53734,0
+DAPP.US,D,20220215,000000,15.05,15.48,14.9901,15.48,33682,0
+DAPP.US,D,20220216,000000,15.22,15.38,14.91,15.22,36992,0
+DAPP.US,D,20220217,000000,14.85,14.99,14.014,14.1,58600,0
+DAPP.US,D,20220218,000000,14.01,14.05,13.4201,13.58,84469,0
+DAPP.US,D,20220222,000000,13.08,13.55,12.85,13.11,92390,0
+DAPP.US,D,20220223,000000,13.57,13.59,12.5,12.52,95963,0
+DAPP.US,D,20220224,000000,12,13.44,11.76,13.4,72455,0
+DAPP.US,D,20220225,000000,13.96,13.96,13.33,13.75,47998,0
+DAPP.US,D,20220228,000000,13.3,14.78,13.3,14.48,154110,0
+DAPP.US,D,20220301,000000,15,15.12,14.19,14.48,59699,0
+DAPP.US,D,20220302,000000,14.43,14.75,14.32,14.64,58896,0
+DAPP.US,D,20220303,000000,14.86,14.916,13.6,13.63,70907,0
+DAPP.US,D,20220304,000000,13.42,13.54,12.53,12.62,53237,0
+DAPP.US,D,20220307,000000,12.64,12.87,11.98,11.99,72759,0
+DAPP.US,D,20220308,000000,12.13,12.8135,11.84,12.4266,61614,0
+DAPP.US,D,20220309,000000,13.27,13.8617,13.24,13.72,92255,0
+DAPP.US,D,20220310,000000,13.03,13.53,13.0149,13.53,34437,0
+DAPP.US,D,20220311,000000,13.7,13.7,12.585,12.6,67371,0
+DAPP.US,D,20220314,000000,12.61,12.61,11.64,11.82,59303,0
+DAPP.US,D,20220315,000000,11.84,12.18,11.53,12.15,47456,0
+DAPP.US,D,20220316,000000,12.53,13.32,12.53,13.32,87870,0
+DAPP.US,D,20220317,000000,13.25,13.94,13.19,13.94,39022,0
+DAPP.US,D,20220318,000000,13.83,14.78,13.83,14.78,65069,0
+DAPP.US,D,20220321,000000,14.61,14.7627,14.15,14.4,72165,0
+DAPP.US,D,20220322,000000,14.72,15.48,14.72,15.29,84791,0
+DAPP.US,D,20220323,000000,15.13,15.62,14.81,15.13,260486,0
+DAPP.US,D,20220324,000000,15.4,15.8,14.9,15.8,181119,0
+DAPP.US,D,20220325,000000,16.03,16.04,15.09,15.37,90323,0
+DAPP.US,D,20220328,000000,15.76,16.69,15.76,16.38,99092,0
+DAPP.US,D,20220329,000000,16.5,16.56,15.83,16.55,120583,0
+DAPP.US,D,20220330,000000,16.26,16.26,15.57,15.69,169224,0
+DAPP.US,D,20220331,000000,15.73,15.7413,15.075,15.1,134323,0
+DAPP.US,D,20220401,000000,15.1,15.43,14.9394,15.07,33887,0
+DAPP.US,D,20220404,000000,15.14,15.58,15.14,15.53,27931,0
+DAPP.US,D,20220405,000000,15.66,15.66,14.6,14.71,60225,0
+DAPP.US,D,20220406,000000,14.37,14.38,13.695,13.74,80380,0
+DAPP.US,D,20220407,000000,13.84,13.9999,13.126,13.63,55727,0
+DAPP.US,D,20220408,000000,13.61,13.63,13.21,13.24,75743,0
+DAPP.US,D,20220411,000000,12.9,13.15,12.5956,12.71,38507,0
+DAPP.US,D,20220412,000000,13.03,13.348,12.36,12.43,46072,0
+DAPP.US,D,20220413,000000,12.46,12.9361,12.41,12.86,78920,0
+DAPP.US,D,20220414,000000,12.98,12.98,12.3214,12.37,98373,0
+DAPP.US,D,20220418,000000,12.2,12.34,11.88,12.23,44772,0
+DAPP.US,D,20220419,000000,12.28,12.695,12.2058,12.61,24778,0
+DAPP.US,D,20220420,000000,12.79,12.79,12.14,12.22,64782,0
+DAPP.US,D,20220421,000000,12.54,12.6085,11.53,11.59,66473,0
+DAPP.US,D,20220422,000000,11.47,11.73,11.05,11.05,156975,0
+DAPP.US,D,20220425,000000,10.85,11.27,10.81,11.27,86674,0
+DAPP.US,D,20220426,000000,11.15,11.15,10.43,10.47,116315,0
+DAPP.US,D,20220427,000000,10.5,10.83,10.37,10.45,500696,0
+DAPP.US,D,20220428,000000,10.72,10.8356,10.08,10.63,47815,0
+DAPP.US,D,20220429,000000,10.54,11.03,10.06,10.07,47087,0
+DAPP.US,D,20220502,000000,10,10.43,9.9,10.42,96718,0
+DAPP.US,D,20220503,000000,10.44,10.59,10.25,10.34,27156,0
+DAPP.US,D,20220504,000000,10.48,10.9037,9.911,10.9,66559,0
+DAPP.US,D,20220505,000000,10.64,10.67,9.69,9.8186,144635,0
+DAPP.US,D,20220506,000000,9.75,9.789,9.2,9.45,69648,0
+DAPP.US,D,20220509,000000,8.95,8.95,7.77,7.89,133854,0
+DAPP.US,D,20220510,000000,8.28,8.399,7.57,7.6934,201759,0
+DAPP.US,D,20220511,000000,7.22,7.5,6.57,6.61,238353,0
+DAPP.US,D,20220512,000000,6.23,6.82,5.81,6.56,1119480,0
+DAPP.US,D,20220513,000000,6.995,7.6,6.995,7.3,142515,0
+DAPP.US,D,20220516,000000,7.26,7.26,6.75,6.77,107249,0
+DAPP.US,D,20220517,000000,7.05,7.27,6.92,7.25,75927,0
+DAPP.US,D,20220518,000000,7.05,7.209,6.73,6.77,87476,0
+DAPP.US,D,20220519,000000,6.86,7.295,6.86,7.08,65735,0
+DAPP.US,D,20220520,000000,7.29,7.3,6.51,6.81,113512,0
+DAPP.US,D,20220523,000000,6.95,6.95,6.6876,6.82,107795,0
+DAPP.US,D,20220524,000000,6.72,6.72,6.2801,6.35,65269,0
+DAPP.US,D,20220525,000000,6.33,6.62,6.33,6.54,58231,0
+DAPP.US,D,20220526,000000,6.375,6.8782,6.2825,6.78,47497,0
+DAPP.US,D,20220527,000000,6.87,7.2376,6.87,7.12,43559,0
+DAPP.US,D,20220531,000000,7.5,7.655,7.27,7.41,47438,0
+DAPP.US,D,20220601,000000,7.45,7.45,6.82,6.85,71218,0
+DAPP.US,D,20220602,000000,6.82,7.22,6.73,7.17,63798,0
+DAPP.US,D,20220603,000000,7.03,7.03,6.73,6.86,120392,0
+DAPP.US,D,20220606,000000,7.1,7.15,6.8601,6.94,105915,0
+DAPP.US,D,20220607,000000,6.67,6.88,6.54,6.87,22940,0
+DAPP.US,D,20220608,000000,6.84,7.06,6.79,6.84,226609,0
+DAPP.US,D,20220609,000000,6.78,6.78,6.35,6.36,77967,0
+DAPP.US,D,20220610,000000,6.23,6.28,5.991,6.07,96023,0
+DAPP.US,D,20220613,000000,5.42,5.53,5.07,5.16,230131,0
+DAPP.US,D,20220614,000000,5.18,5.25,4.98,5.11,136568,0
+DAPP.US,D,20220615,000000,5.13,5.34,5.01,5.23,170095,0
+DAPP.US,D,20220616,000000,5.06,5.06,4.8401,4.95,45331,0
+DAPP.US,D,20220617,000000,4.92,5.058,4.89,4.93,30301,0
+DAPP.US,D,20220621,000000,5.17,5.53,5.17,5.23,60994,0
+DAPP.US,D,20220622,000000,5.06,5.16,4.88,4.89,75378,0
+DAPP.US,D,20220623,000000,4.98,5.13,4.87,5.1,123380,0
+DAPP.US,D,20220624,000000,5.25,5.4229,5.25,5.39,196117,0
+DAPP.US,D,20220627,000000,5.39,5.4,5.0301,5.1284,86529,0
+DAPP.US,D,20220628,000000,5.2,5.22,4.78,4.8,117352,0
+DAPP.US,D,20220629,000000,4.76,4.76,4.51,4.61,91100,0
+DAPP.US,D,20220630,000000,4.47,4.52,4.28,4.37,92230,0
+DAPP.US,D,20220701,000000,4.41,4.5326,4.36,4.46,31706,0
+DAPP.US,D,20220705,000000,4.33,4.8,4.23,4.8,73283,0
+DAPP.US,D,20220706,000000,4.76,4.81,4.58,4.62,134233,0
+DAPP.US,D,20220707,000000,4.68,5.13,4.66,5.13,124646,0
+DAPP.US,D,20220708,000000,5.04,5.4799,4.96,5.29,159096,0
+DAPP.US,D,20220711,000000,5.11,5.135,4.85,4.88,66196,0
+DAPP.US,D,20220712,000000,4.84,4.96,4.72,4.8,64831,0
+DAPP.US,D,20220713,000000,4.64,4.85,4.57,4.79,134468,0
+DAPP.US,D,20220714,000000,4.71,4.88,4.58,4.82,65798,0
+DAPP.US,D,20220715,000000,4.93,5.01,4.82,4.97,106888,0
+DAPP.US,D,20220718,000000,5.2,5.7,5.2,5.3,199935,0
+DAPP.US,D,20220719,000000,5.56,6.035,5.47,6.03,119604,0
+DAPP.US,D,20220720,000000,6.23,6.56,6.1158,6.38,157649,0
+DAPP.US,D,20220721,000000,6.2,6.51,6.1648,6.4947,152904,0
+DAPP.US,D,20220722,000000,6.63,6.63,6.02,6.09,97273,0
+DAPP.US,D,20220725,000000,6,6.01,5.78,5.82,63502,0
+DAPP.US,D,20220726,000000,5.62,5.62,5.32,5.35,58605,0
+DAPP.US,D,20220727,000000,5.55,5.99,5.47,5.92,106286,0
+DAPP.US,D,20220728,000000,5.92,6.21,5.78,6.1945,72611,0
+DAPP.US,D,20220729,000000,6.12,6.35,6.0001,6.256,75105,0
+DAPP.US,D,20220801,000000,6.17,6.33,5.98,6.2,88785,0
+DAPP.US,D,20220802,000000,6.1,6.6,6.1,6.49,70141,0
+DAPP.US,D,20220803,000000,6.6,6.95,6.59,6.93,261397,0
+DAPP.US,D,20220804,000000,7.13,7.41,6.88,6.93,120940,0
+DAPP.US,D,20220805,000000,6.87,7.23,6.8,7.079,82805,0
+DAPP.US,D,20220808,000000,7.36,7.63,7.26,7.35,117916,0
+DAPP.US,D,20220809,000000,7.21,7.22,6.8593,7.02,129262,0
+DAPP.US,D,20220810,000000,7.38,7.7,7.22,7.6653,114075,0
+DAPP.US,D,20220811,000000,8.13,8.34,7.64,7.75,238318,0
+DAPP.US,D,20220812,000000,7.75,8.2099,7.56,8.1805,82233,0
+DAPP.US,D,20220815,000000,8.15,8.39,7.95,8.19,290205,0
+DAPP.US,D,20220816,000000,8.12,8.12,7.621,7.8,74450,0
+DAPP.US,D,20220817,000000,7.61,7.61,7.22,7.26,65202,0
+DAPP.US,D,20220818,000000,7.35,7.36,7.1499,7.21,39201,0
+DAPP.US,D,20220819,000000,6.72,6.72,6.42,6.44,154627,0
+DAPP.US,D,20220822,000000,6.22,6.32,6.14,6.2,91800,0
+DAPP.US,D,20220823,000000,6.22,6.55,6.22,6.32,48477,0
+DAPP.US,D,20220824,000000,6.33,6.5583,6.33,6.42,59954,0
+DAPP.US,D,20220825,000000,6.48,6.5496,6.3,6.44,102305,0
+DAPP.US,D,20220826,000000,6.47,6.47,5.91,5.91,263469,0
+DAPP.US,D,20220829,000000,5.77,6.071,5.76,5.96,27992,0
+DAPP.US,D,20220830,000000,6.08,6.15,5.7804,5.9356,45611,0
+DAPP.US,D,20220831,000000,6.02,6.15,5.91,6,42844,0
+DAPP.US,D,20220901,000000,5.84,5.84,5.55,5.75,46044,0
+DAPP.US,D,20220902,000000,5.89,5.9,5.64,5.68,13642,0
+DAPP.US,D,20220906,000000,5.64,5.64,5.42,5.43,75980,0
+DAPP.US,D,20220907,000000,5.42,5.61,5.32,5.61,77602,0
+DAPP.US,D,20220908,000000,5.54,5.99,5.5,5.98,41906,0
+DAPP.US,D,20220909,000000,6.24,6.48,6.24,6.45,129593,0
+DAPP.US,D,20220912,000000,6.61,6.6984,6.39,6.58,74493,0
+DAPP.US,D,20220913,000000,6.09,6.135,5.94,5.96,129351,0
+DAPP.US,D,20220914,000000,5.95,6.01,5.84,5.97,28045,0
+DAPP.US,D,20220915,000000,5.89,6.12,5.82,5.84,56247,0
+DAPP.US,D,20220916,000000,5.69,5.69,5.49,5.57,53849,0
+DAPP.US,D,20220919,000000,5.38,5.48,5.28,5.39,62659,0
+DAPP.US,D,20220920,000000,5.3,5.33,5.1623,5.18,44583,0
+DAPP.US,D,20220921,000000,5.25,5.381,5.14,5.1579,120794,0
+DAPP.US,D,20220922,000000,5.17,5.189,4.891,4.98,79030,0
+DAPP.US,D,20220923,000000,4.82,4.84,4.7,4.78,122902,0
+DAPP.US,D,20220926,000000,4.84,5.06,4.79,4.82,58038,0
+DAPP.US,D,20220927,000000,4.95,5.0901,4.801,4.91,69794,0
+DAPP.US,D,20220928,000000,4.88,5.2,4.88,5.17,61395,0
+DAPP.US,D,20220929,000000,5.01,5.015,4.84,4.95,54465,0
+DAPP.US,D,20220930,000000,4.88,5.18,4.88,4.94,34772,0
+DAPP.US,D,20221003,000000,5.03,5.095,4.885,5.05,85811,0
+DAPP.US,D,20221004,000000,5.25,5.5,5.25,5.5,89931,0
+DAPP.US,D,20221005,000000,5.35,5.44,5.21,5.39,37925,0
+DAPP.US,D,20221006,000000,5.4,5.53,5.31,5.371,101486,0
+DAPP.US,D,20221007,000000,5.22,5.24,4.871,4.9152,54184,0
+DAPP.US,D,20221010,000000,4.91,4.91,4.68,4.75,54231,0
+DAPP.US,D,20221011,000000,4.67,4.78,4.52,4.64,147828,0
+DAPP.US,D,20221012,000000,4.61,4.66,4.49,4.62,37506,0
+DAPP.US,D,20221013,000000,4.37,4.76,4.31,4.75,87743,0
+DAPP.US,D,20221014,000000,4.85,4.9,4.47,4.48,92878,0
+DAPP.US,D,20221017,000000,4.64,4.8,4.64,4.74,81417,0
+DAPP.US,D,20221018,000000,4.91,4.92,4.585,4.63,81237,0
+DAPP.US,D,20221019,000000,4.56,4.56,4.42,4.48,34539,0
+DAPP.US,D,20221020,000000,4.44,4.6201,4.41,4.42,59502,0
+DAPP.US,D,20221021,000000,4.39,4.56,4.31,4.551,102359,0
+DAPP.US,D,20221024,000000,4.54,4.613,4.39,4.58,109805,0
+DAPP.US,D,20221025,000000,4.6,5.16,4.6,5.124,185127,0
+DAPP.US,D,20221026,000000,5.12,5.459,5.12,5.13,135754,0
+DAPP.US,D,20221027,000000,5.11,5.12,4.87,4.91,84200,0
+DAPP.US,D,20221028,000000,4.9,4.98,4.8,4.98,98560,0
+DAPP.US,D,20221031,000000,4.93,4.9373,4.7,4.72,109823,0
+DAPP.US,D,20221101,000000,4.87,4.87,4.6,4.62,135917,0
+DAPP.US,D,20221102,000000,4.57,4.65,4.321,4.34,175688,0
+DAPP.US,D,20221103,000000,4.27,4.43,4.22,4.25,61130,0
+DAPP.US,D,20221104,000000,4.46,4.54,4.3,4.45,66014,0
+DAPP.US,D,20221107,000000,4.45,4.5,4.35,4.45,46075,0
+DAPP.US,D,20221108,000000,4.32,4.37,3.96,4.08,159252,0
+DAPP.US,D,20221109,000000,3.83,3.91,3.59,3.62,176437,0
+DAPP.US,D,20221110,000000,3.87,3.99,3.8,3.91,82968,0
+DAPP.US,D,20221111,000000,3.77,4.04,3.68,4.04,59373,0
+DAPP.US,D,20221114,000000,3.93,3.99,3.87,3.9,34051,0
+DAPP.US,D,20221115,000000,4.07,4.119,3.93,3.99,60096,0
+DAPP.US,D,20221116,000000,3.9,3.9,3.71,3.75,89033,0
+DAPP.US,D,20221117,000000,3.66,3.71,3.581,3.66,126764,0
+DAPP.US,D,20221118,000000,3.76,3.76,3.5,3.51,40152,0
+DAPP.US,D,20221121,000000,3.4,3.42,3.21,3.25,140564,0
+DAPP.US,D,20221122,000000,3.27,3.31,3.2126,3.2999,49233,0
+DAPP.US,D,20221123,000000,3.35,3.45,3.3001,3.4425,86124,0
+DAPP.US,D,20221125,000000,3.44,3.44,3.38,3.4192,14094,0
+DAPP.US,D,20221128,000000,3.34,3.4024,3.231,3.2578,125064,0
+DAPP.US,D,20221129,000000,3.3,3.32,3.25,3.2697,59673,0
+DAPP.US,D,20221130,000000,3.35,3.47,3.23,3.46,52346,0
+DAPP.US,D,20221201,000000,3.5,3.54,3.41,3.44,58964,0
+DAPP.US,D,20221202,000000,3.37,3.55,3.37,3.55,26973,0
+DAPP.US,D,20221205,000000,3.59,3.59,3.3268,3.3401,63007,0
+DAPP.US,D,20221206,000000,3.32,3.3285,3.2,3.25,40711,0
+DAPP.US,D,20221207,000000,3.23,3.23,3.14,3.17,99585,0
+DAPP.US,D,20221208,000000,3.13,3.25,3.11,3.2299,86056,0
+DAPP.US,D,20221209,000000,3.24,3.24,3.159,3.1695,523337,0
+DAPP.US,D,20221212,000000,3.1,3.2,3.1,3.17,97885,0
+DAPP.US,D,20221213,000000,3.35,3.425,3.14,3.14,56681,0
+DAPP.US,D,20221214,000000,3.16,3.226,3.13,3.19,129717,0
+DAPP.US,D,20221215,000000,3.12,3.14,3.025,3.07,87773,0
+DAPP.US,D,20221216,000000,3.01,3.03,2.84,2.94,99536,0
+DAPP.US,D,20221219,000000,2.91,2.91,2.74,2.75,156813,0
+DAPP.US,D,20221220,000000,2.73,2.8701,2.73,2.77,37385,0
+DAPP.US,D,20221221,000000,2.82,2.84,2.785,2.8,54626,0
+DAPP.US,D,20221222,000000,2.81,2.81,2.6858,2.78,48153,0
+DAPP.US,D,20221223,000000,2.78,2.79,2.701,2.73,106848,0
+DAPP.US,D,20221227,000000,2.73,2.73,2.6,2.6,70945,0
+DAPP.US,D,20221228,000000,2.6,2.65,2.52,2.53,134558,0
+DAPP.US,D,20221229,000000,2.54,2.65,2.54,2.63,57355,0
+DAPP.US,D,20221230,000000,2.62,2.68,2.5901,2.67,45396,0
+DAPP.US,D,20230103,000000,2.77,2.8322,2.65,2.71,69581,0
+DAPP.US,D,20230104,000000,2.74,3.03,2.74,3.03,278105,0
+DAPP.US,D,20230105,000000,2.94,2.97,2.76,2.8618,58524,0
+DAPP.US,D,20230106,000000,2.83,2.92,2.73,2.895,229013,0
+DAPP.US,D,20230109,000000,3.04,3.2999,3.02,3.18,61011,0
+DAPP.US,D,20230110,000000,3.19,3.45,3.18,3.4463,45224,0
+DAPP.US,D,20230111,000000,3.47,3.52,3.34,3.41,58114,0
+DAPP.US,D,20230112,000000,3.6,4.01,3.4,3.98,122684,0
+DAPP.US,D,20230113,000000,3.96,4.225,3.9,4.07,120012,0
+DAPP.US,D,20230117,000000,4.46,4.56,4.28,4.44,286222,0
+DAPP.US,D,20230118,000000,4.48,4.5,4.04,4.07,225232,0
+DAPP.US,D,20230119,000000,3.92,4.1148,3.88,4.09,37162,0
+DAPP.US,D,20230120,000000,4.14,4.36,4.05,4.36,67921,0
+DAPP.US,D,20230123,000000,4.43,4.66,4.38,4.61,379002,0
+DAPP.US,D,20230124,000000,4.55,4.639,4.48,4.48,73998,0
+DAPP.US,D,20230125,000000,4.38,4.47,4.18,4.45,189877,0
+DAPP.US,D,20230126,000000,4.61,4.62,4.399,4.4373,75491,0
+DAPP.US,D,20230127,000000,4.43,4.62,4.39,4.6,91875,0
+DAPP.US,D,20230130,000000,4.55,4.69,4.32,4.3367,219944,0
+DAPP.US,D,20230131,000000,4.38,4.49,4.34,4.46,36389,0
+DAPP.US,D,20230201,000000,4.46,4.779,4.35,4.74,84309,0
+DAPP.US,D,20230202,000000,4.94,5.32,4.9299,5.17,255755,0
+DAPP.US,D,20230203,000000,4.95,5.24,4.82,4.87,115660,0
+DAPP.US,D,20230206,000000,4.79,4.87,4.652,4.83,61543,0
+DAPP.US,D,20230207,000000,4.83,4.83,4.571,4.783,99851,0
+DAPP.US,D,20230208,000000,4.73,4.91,4.65,4.66,79100,0
+DAPP.US,D,20230209,000000,4.76,4.76,4.21,4.24,73266,0
+DAPP.US,D,20230210,000000,4.19,4.199,4.05,4.07,79967,0
+DAPP.US,D,20230213,000000,4.09,4.12,4,4.09,46115,0
+DAPP.US,D,20230214,000000,4.05,4.409,4.05,4.36,41296,0
+DAPP.US,D,20230215,000000,4.39,4.97,4.39,4.97,99700,0
+DAPP.US,D,20230216,000000,4.9,5.25,4.75,4.78,108515,0
+DAPP.US,D,20230217,000000,4.7,4.829,4.6,4.79,91960,0
+DAPP.US,D,20230221,000000,4.75,4.77,4.47,4.47,95560,0
+DAPP.US,D,20230222,000000,4.45,4.55,4.32,4.42,100478,0
+DAPP.US,D,20230223,000000,4.48,4.5,4.32,4.41,30771,0
+DAPP.US,D,20230224,000000,4.3,4.3,4.1,4.13,29114,0
+DAPP.US,D,20230227,000000,4.23,4.319,4.151,4.16,26842,0
+DAPP.US,D,20230228,000000,4.18,4.37,4.141,4.22,18721,0
+DAPP.US,D,20230301,000000,4.31,4.31,4.1501,4.2,46003,0
+DAPP.US,D,20230302,000000,4.1,4.1,3.9565,4.065,42099,0
+DAPP.US,D,20230303,000000,3.95,4.1,3.95,4.09,97398,0
+DAPP.US,D,20230306,000000,4.1,4.2399,4.015,4.04,57382,0
+DAPP.US,D,20230307,000000,4.02,4.07,3.91,3.9154,71639,0
+DAPP.US,D,20230308,000000,3.9001,3.965,3.83,3.91,29643,0
+DAPP.US,D,20230309,000000,3.87,3.87,3.55,3.55,53594,0
+DAPP.US,D,20230310,000000,3.53,3.55,3.35,3.42,81721,0
+DAPP.US,D,20230313,000000,3.49,3.87,3.4,3.7599,129766,0
+DAPP.US,D,20230314,000000,4.04,4.1399,3.861,3.97,99106,0
+DAPP.US,D,20230315,000000,3.91,3.95,3.75,3.87,115459,0
+DAPP.US,D,20230316,000000,3.89,4.065,3.83,4.047,44872,0
+DAPP.US,D,20230317,000000,4.25,4.41,4.1418,4.34,76212,0
+DAPP.US,D,20230320,000000,4.5,4.5,4.27,4.35,238371,0
+DAPP.US,D,20230321,000000,4.35,4.7,4.35,4.69,75957,0
+DAPP.US,D,20230322,000000,4.7,4.775,4.28,4.28,527013,0
+DAPP.US,D,20230323,000000,4.2,4.5806,4.2,4.46,142326,0
+DAPP.US,D,20230324,000000,4.34,4.36,4.215,4.25,80922,0
+DAPP.US,D,20230327,000000,4.21,4.21,4,4.0759,27449,0
+DAPP.US,D,20230328,000000,4.05,4.075,3.97,4.06,34691,0
+DAPP.US,D,20230329,000000,4.2,4.4173,4.2,4.4036,94851,0
+DAPP.US,D,20230330,000000,4.45,4.49,4.385,4.4043,27291,0
+DAPP.US,D,20230331,000000,4.42,4.6606,4.42,4.64,65761,0
+DAPP.US,D,20230403,000000,4.59,4.64,4.47,4.61,231147,0
+DAPP.US,D,20230404,000000,4.64,4.67,4.455,4.55,67320,0
+DAPP.US,D,20230405,000000,4.6,4.6,4.341,4.38,28966,0
+DAPP.US,D,20230406,000000,4.3,4.5006,4.26,4.49,49454,0
+DAPP.US,D,20230410,000000,4.46,4.87,4.37,4.84,101287,0
+DAPP.US,D,20230411,000000,5,5.41,5,5.33,195055,0
+DAPP.US,D,20230412,000000,5.39,5.44,5.14,5.19,83932,0
+DAPP.US,D,20230413,000000,5.32,5.84,5.32,5.77,161934,0
+DAPP.US,D,20230414,000000,5.98,6.04,5.63,5.88,100647,0
+DAPP.US,D,20230417,000000,5.6,5.69,5.44,5.67,100094,0
+DAPP.US,D,20230418,000000,5.97,6.09,5.8,5.86,105200,0
+DAPP.US,D,20230419,000000,5.69,5.69,5.47,5.5,69980,0
+DAPP.US,D,20230420,000000,5.42,5.42,5.08,5.11,78131,0
+DAPP.US,D,20230421,000000,5.12,5.15,5.001,5.07,96079,0
+DAPP.US,D,20230424,000000,5.04,5.09,4.8334,4.92,62373,0
+DAPP.US,D,20230425,000000,4.94,5,4.78,4.9,167381,0
+DAPP.US,D,20230426,000000,5.28,5.4241,5.05,5.07,79257,0
+DAPP.US,D,20230427,000000,5.21,5.33,5.03,5.33,227232,0
+DAPP.US,D,20230428,000000,5.26,5.37,5.15,5.36,155722,0
+DAPP.US,D,20230501,000000,5.26,5.26,4.97,4.97,47862,0
+DAPP.US,D,20230502,000000,5.01,5.24,4.9,5.22,72953,0
+DAPP.US,D,20230503,000000,5.15,5.23,5.05,5.08,58694,0
+DAPP.US,D,20230504,000000,5.13,5.3197,5.12,5.2,47325,0
+DAPP.US,D,20230505,000000,5.28,5.44,5.19,5.44,114674,0
+DAPP.US,D,20230508,000000,5.2,5.21,5.05,5.07,409846,0
+DAPP.US,D,20230509,000000,5.08,5.229,5.045,5.16,46544,0
+DAPP.US,D,20230510,000000,5.3,5.59,5.3,5.39,57387,0
+DAPP.US,D,20230511,000000,5.31,5.31,4.94,4.97,73265,0
+DAPP.US,D,20230512,000000,4.98,4.98,4.8,4.86,95878,0
+DAPP.US,D,20230515,000000,4.98,5.19,4.95,5.17,67991,0
+DAPP.US,D,20230516,000000,5.19,5.3,5.15,5.2901,16955,0
+DAPP.US,D,20230517,000000,5.23,5.63,5.23,5.6,55432,0
+DAPP.US,D,20230518,000000,5.56,5.76,5.47,5.5277,57245,0
+DAPP.US,D,20230519,000000,5.56,5.61,5.41,5.56,58164,0
+DAPP.US,D,20230522,000000,5.57,5.75,5.49,5.75,59247,0
+DAPP.US,D,20230523,000000,5.79,5.901,5.54,5.59,69871,0
+DAPP.US,D,20230524,000000,5.46,5.649,5.38,5.61,73468,0
+DAPP.US,D,20230525,000000,5.74,5.74,5.4,5.55,50048,0
+DAPP.US,D,20230526,000000,5.55,5.71,5.45,5.47,113720,0
+DAPP.US,D,20230530,000000,5.75,5.93,5.73,5.87,56273,0
+DAPP.US,D,20230531,000000,5.68,5.83,5.59,5.83,57013,0
+DAPP.US,D,20230601,000000,5.8,6,5.74,5.9,71825,0
+DAPP.US,D,20230602,000000,6,6.01,5.79,5.86,68590,0
+DAPP.US,D,20230605,000000,5.76,5.825,5.54,5.58,58057,0
+DAPP.US,D,20230606,000000,5.4,5.73,5.26,5.73,95106,0
+DAPP.US,D,20230607,000000,5.75,5.85,5.5,5.54,209429,0
+DAPP.US,D,20230608,000000,5.6,5.68,5.48,5.61,71995,0
+DAPP.US,D,20230609,000000,5.68,5.68,5.39,5.39,24972,0
+DAPP.US,D,20230612,000000,5.38,5.5127,5.33,5.4897,60188,0
+DAPP.US,D,20230613,000000,5.64,5.64,5.5,5.62,24532,0
+DAPP.US,D,20230614,000000,5.67,5.725,5.55,5.6183,23298,0
+DAPP.US,D,20230615,000000,5.49,5.59,5.341,5.543,62621,0
+DAPP.US,D,20230616,000000,5.57,5.77,5.4883,5.73,116588,0
+DAPP.US,D,20230620,000000,5.79,6.18,5.73,6.12,102529,0
+DAPP.US,D,20230621,000000,6.38,6.5203,6.2802,6.33,165077,0
+DAPP.US,D,20230622,000000,6.4,6.41,6.12,6.32,49571,0
+DAPP.US,D,20230623,000000,6.29,6.6599,6.21,6.49,95705,0
+DAPP.US,D,20230626,000000,6.57,6.61,6.15,6.205,62300,0
+DAPP.US,D,20230627,000000,6.34,6.61,6.27,6.57,594074,0
+DAPP.US,D,20230628,000000,6.48,6.67,6.39,6.58,75391,0
+DAPP.US,D,20230629,000000,6.68,6.87,6.6,6.74,107465,0
+DAPP.US,D,20230630,000000,6.94,7.025,6.62,6.81,100669,0
+DAPP.US,D,20230703,000000,6.87,7.44,6.82,7.42,168609,0
+DAPP.US,D,20230705,000000,7.24,7.61,7.16,7.53,150628,0
+DAPP.US,D,20230706,000000,7.56,7.6,7.12,7.42,133221,0
+DAPP.US,D,20230707,000000,7.44,8.06,7.42,7.81,301825,0
+DAPP.US,D,20230710,000000,7.91,8.35,7.6301,8.35,204795,0
+DAPP.US,D,20230711,000000,8.44,8.529,8.27,8.47,291510,0
+DAPP.US,D,20230712,000000,8.71,8.79,8.3,8.46,373483,0
+DAPP.US,D,20230713,000000,8.54,9.65,8.54,9.59,345334,0
+DAPP.US,D,20230714,000000,9.59,9.76,8.87,9.06,505985,0
+DAPP.US,D,20230717,000000,9.08,9.399,8.83,8.89,255236,0
+DAPP.US,D,20230718,000000,8.81,8.88,8.5849,8.75,441701,0
+DAPP.US,D,20230719,000000,8.75,9.13,8.75,9.01,331773,0
+DAPP.US,D,20230720,000000,9.04,9.14,8.5003,8.53,299933,0
+DAPP.US,D,20230721,000000,8.57,8.73,8.21,8.5,130400,0
+DAPP.US,D,20230724,000000,8.3,8.349,8.09,8.25,196472,0
+DAPP.US,D,20230725,000000,8.25,8.64,8.25,8.3,160981,0
+DAPP.US,D,20230726,000000,8.31,8.57,8.2742,8.51,80783,0
+DAPP.US,D,20230727,000000,8.56,8.662,8.02,8.09,376035,0
+DAPP.US,D,20230728,000000,8.17,8.41,8.16,8.33,385181,0
+DAPP.US,D,20230731,000000,8.39,8.57,8.36,8.42,227084,0
+DAPP.US,D,20230801,000000,8.31,8.31,7.91,8.175,377609,0
+DAPP.US,D,20230802,000000,8.12,8.299,7.85,7.96,87634,0
+DAPP.US,D,20230803,000000,7.8,7.94,7.71,7.77,60038,0
+DAPP.US,D,20230804,000000,7.8,7.8,7.4,7.4,262215,0
+DAPP.US,D,20230807,000000,7.4,7.4082,6.95,7.23,209745,0
+DAPP.US,D,20230808,000000,7.32,7.56,7.19,7.53,141397,0
+DAPP.US,D,20230809,000000,7.63,7.66,7.25,7.25,87954,0
+DAPP.US,D,20230810,000000,7.3,7.6199,7.18,7.18,133282,0
+DAPP.US,D,20230811,000000,7.09,7.47,7.08,7.37,47192,0
+DAPP.US,D,20230814,000000,7.35,7.35,7.07,7.23,74249,0
+DAPP.US,D,20230815,000000,7.17,7.288,6.97,6.97,55971,0
+DAPP.US,D,20230816,000000,6.91,6.9799,6.77,6.89,100242,0
+DAPP.US,D,20230817,000000,6.77,6.77,6.421,6.44,205067,0
+DAPP.US,D,20230818,000000,6.12,6.32,6.02,6.24,88567,0
+DAPP.US,D,20230821,000000,6.27,6.33,6.07,6.21,143556,0
+DAPP.US,D,20230822,000000,6.24,6.27,6.02,6.05,55794,0
+DAPP.US,D,20230823,000000,6.05,6.43,6.05,6.37,148234,0
+DAPP.US,D,20230824,000000,6.43,6.43,6,6.03,205516,0
+DAPP.US,D,20230825,000000,6.03,6.12,5.9,6.03,255287,0
+DAPP.US,D,20230828,000000,6.16,6.18,6.03,6.04,72265,0
+DAPP.US,D,20230829,000000,6.1,6.9299,6.03,6.88,283859,0
+DAPP.US,D,20230830,000000,6.81,6.8248,6.65,6.75,129187,0
+DAPP.US,D,20230831,000000,6.82,6.85,6.45,6.45,253139,0
+DAPP.US,D,20230901,000000,6.5,6.5,6.15,6.2,112028,0
+DAPP.US,D,20230905,000000,6.2,6.239,6.1326,6.14,71625,0
+DAPP.US,D,20230906,000000,6.18,6.3,6.08,6.16,78512,0
+DAPP.US,D,20230907,000000,6.09,6.1827,5.8815,6.12,88123,0
+DAPP.US,D,20230908,000000,6.16,6.16,5.93,6,36807,0
+DAPP.US,D,20230911,000000,6,6.0605,5.75,5.75,107141,0
+DAPP.US,D,20230912,000000,5.91,6.199,5.82,5.82,55200,0
+DAPP.US,D,20230913,000000,5.9,5.9,5.725,5.75,35970,0
+DAPP.US,D,20230914,000000,5.9,6.097,5.831,5.94,134794,0
+DAPP.US,D,20230915,000000,5.98,5.99,5.89,5.95,138804,0
+DAPP.US,D,20230918,000000,6.19,6.239,5.9505,5.99,48794,0
+DAPP.US,D,20230919,000000,6.05,6.0903,5.85,5.93,63770,0
+DAPP.US,D,20230920,000000,5.94,5.9649,5.71,5.71,20791,0
+DAPP.US,D,20230921,000000,5.58,5.6397,5.52,5.56,43778,0
+DAPP.US,D,20230922,000000,5.61,5.6192,5.4,5.4,62695,0
+DAPP.US,D,20230925,000000,5.3,5.46,5.29,5.38,160976,0
+DAPP.US,D,20230926,000000,5.38,5.47,5.25,5.25,393016,0
+DAPP.US,D,20230927,000000,5.4,5.49,5.27,5.36,177985,0
+DAPP.US,D,20230928,000000,5.36,5.69,5.32,5.55,69289,0
+DAPP.US,D,20230929,000000,5.6,5.67,5.46,5.48,47876,0
+DAPP.US,D,20231002,000000,5.71,5.9221,5.48,5.52,110598,0
+DAPP.US,D,20231003,000000,5.42,5.43,5.11,5.13,46258,0
+DAPP.US,D,20231004,000000,5.1,5.23,4.99,5.22,213429,0
+DAPP.US,D,20231005,000000,5.22,5.3,5.09,5.18,33805,0
+DAPP.US,D,20231006,000000,5.1,5.48,5.0967,5.48,80771,0
+DAPP.US,D,20231009,000000,5.37,5.43,5.29,5.36,60281,0
+DAPP.US,D,20231010,000000,5.37,5.62,5.37,5.48,34359,0
+DAPP.US,D,20231011,000000,5.47,5.47,5.2,5.26,49830,0
+DAPP.US,D,20231012,000000,5.2003,5.26,5.07,5.1,31428,0
+DAPP.US,D,20231013,000000,5.13,5.13,4.975,5,29175,0
+DAPP.US,D,20231016,000000,5.28,5.47,5.153,5.26,52915,0
+DAPP.US,D,20231017,000000,5.24,5.48,5.173,5.44,44411,0
+DAPP.US,D,20231018,000000,5.37,5.37,5.04,5.09,83330,0
+DAPP.US,D,20231019,000000,5.1,5.17,5.03,5.08,34516,0
+DAPP.US,D,20231020,000000,5.17,5.3,5.08,5.085,28117,0
+DAPP.US,D,20231023,000000,5.21,5.5,5.11,5.4,66665,0
+DAPP.US,D,20231024,000000,5.91,6.08,5.73,5.89,201437,0
+DAPP.US,D,20231025,000000,5.88,6.0499,5.785,5.82,200915,0
+DAPP.US,D,20231026,000000,5.77,5.85,5.5,5.6,76069,0
+DAPP.US,D,20231027,000000,5.65,5.726,5.5,5.53,88174,0
+DAPP.US,D,20231030,000000,5.66,5.837,5.49,5.6,228588,0
+DAPP.US,D,20231031,000000,5.58,5.63,5.47,5.62,66117,0
+DAPP.US,D,20231101,000000,5.66,5.7,5.55,5.7,83704,0
+DAPP.US,D,20231102,000000,5.82,6.14,5.82,6.13,263303,0
+DAPP.US,D,20231103,000000,6.1,6.32,6.09,6.21,104084,0
+DAPP.US,D,20231106,000000,6.32,6.34,6.0001,6.06,131846,0
+DAPP.US,D,20231107,000000,6.04,6.14,5.9,6.14,58305,0
+DAPP.US,D,20231108,000000,6.06,6.06,5.83,5.88,108639,0
+DAPP.US,D,20231109,000000,6.16,6.47,5.81,5.89,145103,0
+DAPP.US,D,20231110,000000,5.89,5.9599,5.67,5.87,126607,0
+DAPP.US,D,20231113,000000,5.82,5.82,5.57,5.68,126316,0
+DAPP.US,D,20231114,000000,5.7,5.8,5.535,5.72,123354,0
+DAPP.US,D,20231115,000000,5.78,6.17,5.73,6.1,99806,0
+DAPP.US,D,20231116,000000,5.96,5.99,5.76,5.85,59354,0
+DAPP.US,D,20231117,000000,5.86,5.95,5.76,5.925,150401,0
+DAPP.US,D,20231120,000000,6.04,6.275,6.024,6.24,98356,0
+DAPP.US,D,20231121,000000,6.1,6.16,5.91,6.03,302352,0
+DAPP.US,D,20231122,000000,6.14,6.23,5.93,6.2141,44270,0
+DAPP.US,D,20231124,000000,6.21,6.59,6.17,6.5238,105859,0
+DAPP.US,D,20231127,000000,6.42,6.61,6.29,6.46,343996,0
+DAPP.US,D,20231128,000000,6.59,7,6.59,6.99,190605,0
+DAPP.US,D,20231129,000000,7.11,7.14,6.91,7.05,281797,0
+DAPP.US,D,20231130,000000,7,7.05,6.84,6.86,114019,0
+DAPP.US,D,20231201,000000,6.9,7.54,6.85,7.51,407626,0
+DAPP.US,D,20231204,000000,8.25,8.28,7.75,8.07,282270,0
+DAPP.US,D,20231205,000000,8.06,8.4899,7.995,8.13,242583,0
+DAPP.US,D,20231206,000000,8.33,8.33,8.01,8.01,619481,0
+DAPP.US,D,20231207,000000,7.95,8.22,7.75,8.12,189664,0
+DAPP.US,D,20231208,000000,8.12,8.7,8.12,8.69,238133,0
+DAPP.US,D,20231211,000000,8.3,8.3,7.62,7.75,365865,0
+DAPP.US,D,20231212,000000,7.85,7.95,7.68,7.79,351358,0
+DAPP.US,D,20231213,000000,7.88,8.5,7.68,8.5,185819,0
+DAPP.US,D,20231214,000000,8.59,8.9397,8.52,8.79,180405,0
+DAPP.US,D,20231215,000000,8.69,8.83,8.51,8.83,117802,0
+DAPP.US,D,20231218,000000,8.68,9.25,8.5982,9.11,303293,0
+DAPP.US,D,20231219,000000,9.5,9.75,9.11,9.41,477815,0
+DAPP.US,D,20231220,000000,9.85,10.248,9.52,9.52,473920,0
+DAPP.US,D,20231221,000000,10.06,10.2499,9.73,10.23,455114,0
+DAPP.US,D,20231222,000000,10.33,11.215,10.1,10.92,542456,0
+DAPP.US,D,20231226,000000,10.88,11.23,10.71,11.15,404918,0
+DAPP.US,D,20231227,000000,11.62,12.45,11.61,12.39,901838,0
+DAPP.US,D,20231228,000000,12.07,12.1481,11.5,11.79,737464,0
+DAPP.US,D,20231229,000000,11.93,12.1,10.07,10.28,829002,0
+DAPP.US,D,20240102,000000,11.16,11.24,9.9,9.97,834220,0
+DAPP.US,D,20240103,000000,9.14,9.87,9,9.58,769028,0
+DAPP.US,D,20240104,000000,9.82,10.2,9.55,9.88,228295,0
+DAPP.US,D,20240105,000000,9.88,9.88,9.3,9.54,252489,0
+DAPP.US,D,20240108,000000,9.65,10.14,9.0909,9.97,490704,0
+DAPP.US,D,20240109,000000,9.97,10.07,9.7086,9.75,355530,0
+DAPP.US,D,20240110,000000,9.59,10.21,9.3036,9.84,661300,0
+DAPP.US,D,20240111,000000,10.64,10.81,8.9,9.16,484538,0
+DAPP.US,D,20240112,000000,8.91,8.998,8.33,8.34,388925,0
+DAPP.US,D,20240116,000000,8.15,8.25,7.72,7.99,487262,0
+DAPP.US,D,20240117,000000,7.74,7.8,7.66,7.78,131301,0
+DAPP.US,D,20240118,000000,7.84,7.9975,7.29,7.3,195099,0
+DAPP.US,D,20240119,000000,7.33,7.36,6.9149,7.35,276999,0
+DAPP.US,D,20240122,000000,7.21,7.59,7.09,7.39,98712,0
+DAPP.US,D,20240123,000000,7.2,7.2316,7.02,7.07,174379,0
+DAPP.US,D,20240124,000000,7.38,7.44,6.96,7.01,332277,0
+DAPP.US,D,20240125,000000,7.04,7.1999,6.92,7.14,73309,0
+DAPP.US,D,20240126,000000,7.42,7.83,7.4148,7.78,223387,0
+DAPP.US,D,20240129,000000,7.93,8.4299,7.71,8.25,302756,0
+DAPP.US,D,20240130,000000,8.31,8.3299,7.98,8.1,182238,0
+DAPP.US,D,20240131,000000,7.9,8.2,7.71,7.71,111847,0
+DAPP.US,D,20240201,000000,7.78,7.9,7.5001,7.79,190492,0
+DAPP.US,D,20240202,000000,7.7,7.81,7.5,7.64,121385,0
+DAPP.US,D,20240205,000000,7.57,7.57,7.12,7.12,257848,0
+DAPP.US,D,20240206,000000,7.11,7.4499,7.1,7.41,156820,0
+DAPP.US,D,20240207,000000,7.41,7.6,7.17,7.59,229652,0
+DAPP.US,D,20240208,000000,7.8,8.41,7.79,8.4,291672,0
+DAPP.US,D,20240209,000000,9,9.226,8.77,9.15,304998,0
+DAPP.US,D,20240212,000000,9.17,10.12,9.17,9.97,310095,0
+DAPP.US,D,20240213,000000,9.42,9.65,9.07,9.45,403754,0
+DAPP.US,D,20240214,000000,10.37,10.72,10.28,10.66,293879,0
+DAPP.US,D,20240215,000000,11,11.1277,10.2,10.4,864286,0
+DAPP.US,D,20240216,000000,10.63,10.7452,10.1,10.3,215338,0
+DAPP.US,D,20240220,000000,10.34,10.4388,9.42,9.86,597322,0
+DAPP.US,D,20240221,000000,9.37,9.5799,9.27,9.28,250157,0
+DAPP.US,D,20240222,000000,9.62,9.8,9.42,9.57,179343,0
+DAPP.US,D,20240223,000000,9.58,9.58,9.145,9.37,342138,0
+DAPP.US,D,20240226,000000,9.37,10.7475,9.37,10.61,295642,0
+DAPP.US,D,20240227,000000,11.43,11.52,10.61,10.8,418640,0
+DAPP.US,D,20240228,000000,11.41,11.41,10.4,10.54,348882,0
+DAPP.US,D,20240229,000000,10.65,10.86,9.71,9.9,411600,0
+DAPP.US,D,20240301,000000,9.9,10.24,9.57,10.18,311941,0
+DAPP.US,D,20240304,000000,10.62,10.84,10.12,10.26,477370,0
+DAPP.US,D,20240305,000000,10.17,10.45,9.46,9.46,604957,0
+DAPP.US,D,20240306,000000,9.8,10.29,9.52,9.99,335551,0
+DAPP.US,D,20240307,000000,10.12,10.185,9.75,10.12,407931,0
+DAPP.US,D,20240308,000000,10.13,11.0972,10.13,10.6,461605,0
+DAPP.US,D,20240311,000000,11.07,11.09,10.1,10.1,271880,0
+DAPP.US,D,20240312,000000,10.21,10.26,9.75,10.12,129929,0
+DAPP.US,D,20240313,000000,10.2,10.7484,10.18,10.54,95115,0
+DAPP.US,D,20240314,000000,10.39,10.5,9.62,9.85,277377,0
+DAPP.US,D,20240315,000000,9.57,10.56,9.57,10.47,125561,0
+DAPP.US,D,20240318,000000,10.4,10.5,10,10.15,73854,0
+DAPP.US,D,20240319,000000,9.79,10.05,9.375,9.96,236445,0
+DAPP.US,D,20240320,000000,10.03,11.3,9.91,11.27,577949,0
+DAPP.US,D,20240321,000000,11.53,11.7,11.1115,11.26,1624524,0
+DAPP.US,D,20240322,000000,11.13,11.13,10.68,10.8,721450,0
+DAPP.US,D,20240325,000000,11.08,11.7899,11.08,11.64,199820,0
+DAPP.US,D,20240326,000000,11.78,11.79,11.3021,11.44,469182,0
+DAPP.US,D,20240327,000000,11.74,11.8,11.15,11.55,200958,0
+DAPP.US,D,20240328,000000,11.68,12.2599,11.59,11.65,443279,0
+DAPP.US,D,20240401,000000,11.57,11.6486,11.0059,11.26,579638,0
+DAPP.US,D,20240402,000000,10.82,10.82,10.24,10.41,257622,0
+DAPP.US,D,20240403,000000,10.39,10.66,10.3,10.4,96925,0
+DAPP.US,D,20240404,000000,10.76,10.98,10.36,10.39,485459,0
+DAPP.US,D,20240405,000000,10.17,10.43,10.061,10.13,256283,0
+DAPP.US,D,20240408,000000,10.64,10.8,10.06,10.21,127152,0
+DAPP.US,D,20240409,000000,10.21,10.23,9.8,9.94,261459,0
+DAPP.US,D,20240410,000000,9.75,10.0599,9.63,9.98,521058,0
+DAPP.US,D,20240411,000000,10,10.05,9.6785,10.05,190481,0
+DAPP.US,D,20240412,000000,9.88,10.03,9.285,9.4,231410,0
+DAPP.US,D,20240415,000000,9.4,9.41,8.77,8.83,356800,0
+DAPP.US,D,20240416,000000,8.65,8.69,8.37,8.58,137498,0
+DAPP.US,D,20240417,000000,8.6,8.81,8.3569,8.58,58330,0
+DAPP.US,D,20240418,000000,8.58,9.0788,8.49,8.82,94162,0
+DAPP.US,D,20240419,000000,9.09,9.15,8.82,8.99,112956,0
+DAPP.US,D,20240422,000000,9.26,9.9,9.11,9.9,279633,0
+DAPP.US,D,20240423,000000,9.8,10.42,9.78,10.32,336308,0
+DAPP.US,D,20240424,000000,10.28,10.46,9.96,10.03,173625,0
+DAPP.US,D,20240425,000000,9.55,9.979,9.44,9.86,292763,0
+DAPP.US,D,20240426,000000,9.98,10.16,9.85,10.1,219178,0
+DAPP.US,D,20240429,000000,9.86,9.99,9.5836,9.68,165640,0
+DAPP.US,D,20240430,000000,9.33,9.4277,8.88,8.9,175198,0
+DAPP.US,D,20240501,000000,8.73,9.2058,8.5201,8.74,201471,0
+DAPP.US,D,20240502,000000,9,9.2,8.8,9.17,111376,0
+DAPP.US,D,20240503,000000,9.53,9.63,9.25,9.35,483557,0
+DAPP.US,D,20240506,000000,9.58,9.97,9.55,9.83,135956,0
+DAPP.US,D,20240507,000000,9.8,9.8,9.32,9.37,267362,0
+DAPP.US,D,20240508,000000,9.25,9.43,9.05,9.43,52934,0
+DAPP.US,D,20240509,000000,9.31,9.6799,9.28,9.57,68343,0
+DAPP.US,D,20240510,000000,9.64,9.66,9.12,9.12,137682,0
+DAPP.US,D,20240513,000000,9.25,9.48,9.0401,9.11,52183,0
+DAPP.US,D,20240514,000000,9.02,9.31,9.01,9.21,59342,0
+DAPP.US,D,20240515,000000,9.52,9.9526,9.32,9.94,80922,0
+DAPP.US,D,20240516,000000,9.92,10.0579,9.69,9.69,522832,0
+DAPP.US,D,20240517,000000,9.91,10.14,9.69,9.83,90677,0
+DAPP.US,D,20240520,000000,9.85,10.72,9.745,10.72,346976,0
+DAPP.US,D,20240521,000000,10.74,10.79,10.4,10.47,1110728,0
+DAPP.US,D,20240522,000000,10.53,11.0899,10.48,10.62,73774,0
+DAPP.US,D,20240523,000000,10.67,10.67,9.9553,10.05,121313,0
+DAPP.US,D,20240524,000000,10.14,10.6612,10.04,10.55,313306,0
+DAPP.US,D,20240528,000000,10.55,10.7999,10.3555,10.54,240275,0
+DAPP.US,D,20240529,000000,10.34,10.5491,10.272,10.33,67717,0
+DAPP.US,D,20240530,000000,10.49,10.7,10.27,10.35,72375,0
+DAPP.US,D,20240531,000000,10.48,10.6,9.9101,10.14,145955,0
+DAPP.US,D,20240603,000000,10.41,10.67,10.18,10.22,101918,0
+DAPP.US,D,20240604,000000,10.32,10.99,10.32,10.84,288983,0
+DAPP.US,D,20240605,000000,11.05,11.26,10.71,11.25,136307,0
+DAPP.US,D,20240606,000000,11.17,11.8,11.15,11.65,170315,0
+DAPP.US,D,20240607,000000,11.57,11.95,11.16,11.16,331451,0
+DAPP.US,D,20240610,000000,11,11.41,10.96,11.22,200706,0
+DAPP.US,D,20240611,000000,10.95,11.44,10.4751,11.44,201273,0
+DAPP.US,D,20240612,000000,11.9,12.38,11.9,12.06,196239,0
+DAPP.US,D,20240613,000000,12.03,12.535,11.82,12.2,488476,0
+DAPP.US,D,20240614,000000,12.25,12.39,11.78,12.06,389725,0
+DAPP.US,D,20240617,000000,11.93,12.87,11.75,12.73,262425,0
+DAPP.US,D,20240618,000000,12.54,12.671,12.29,12.56,147532,0
+DAPP.US,D,20240620,000000,12.79,13.23,12.595,12.86,377568,0
+DAPP.US,D,20240621,000000,12.45,12.6,11.8301,12.11,406622,0
+DAPP.US,D,20240624,000000,11.75,12,11.41,11.68,485676,0
+DAPP.US,D,20240625,000000,11.84,12.42,11.77,12.24,72773,0
+DAPP.US,D,20240626,000000,12.2,12.73,12.15,12.18,57199,0
+DAPP.US,D,20240627,000000,12.37,12.6,12.05,12.13,58629,0
+DAPP.US,D,20240628,000000,12.32,12.32,11.85,11.99,71396,0
+DAPP.US,D,20240701,000000,12.28,12.83,12.25,12.73,135051,0
+DAPP.US,D,20240702,000000,12.64,13.03,12.6,12.8,108653,0
+DAPP.US,D,20240703,000000,12.57,12.8,12.5,12.67,34931,0
+DAPP.US,D,20240705,000000,11.84,12.5834,11.72,12.54,421859,0
+DAPP.US,D,20240708,000000,12.66,12.81,12.38,12.6,51830,0
+DAPP.US,D,20240709,000000,12.67,12.81,11.93,11.95,94763,0
+DAPP.US,D,20240710,000000,12.16,12.27,11.91,11.92,317451,0
+DAPP.US,D,20240711,000000,12.29,12.555,11.87,12,218053,0
+DAPP.US,D,20240712,000000,12.05,12.8,11.98,12.69,185676,0
+DAPP.US,D,20240715,000000,13.25,14.21,13.1568,14.16,281861,0
+DAPP.US,D,20240716,000000,14.21,14.85,14.01,14.79,229781,0
+DAPP.US,D,20240717,000000,14.38,15.14,13.95,14.21,560362,0
+DAPP.US,D,20240718,000000,14.46,14.5,13.08,13.22,499274,0
+DAPP.US,D,20240719,000000,13.31,14.0552,13.07,13.9,191959,0
+DAPP.US,D,20240722,000000,14.2,14.37,13.6,14.17,156080,0
+DAPP.US,D,20240723,000000,13.97,14.2772,13.6655,13.69,224656,0
+DAPP.US,D,20240724,000000,13.7,13.8496,12.89,12.96,251172,0
+DAPP.US,D,20240725,000000,12.57,12.7,12.0601,12.16,152426,0
+DAPP.US,D,20240726,000000,12.77,13.13,12.5891,12.72,266296,0
+DAPP.US,D,20240729,000000,13.03,13.25,12.28,12.31,166964,0
+DAPP.US,D,20240730,000000,12.25,12.36,11.82,11.89,220123,0
+DAPP.US,D,20240731,000000,12.3,12.72,12.22,12.29,135601,0
+DAPP.US,D,20240801,000000,12.22,12.4,11.4,11.57,236390,0
+DAPP.US,D,20240802,000000,11.34,11.5,10.71,10.79,149759,0
+DAPP.US,D,20240805,000000,9.15,10.1,8.69,9.91,600898,0
+DAPP.US,D,20240806,000000,10.14,10.45,9.8101,10.25,114296,0
+DAPP.US,D,20240807,000000,10.74,10.74,9.72,9.76,257594,0
+DAPP.US,D,20240808,000000,10.09,10.76,9.98,10.65,147244,0
+DAPP.US,D,20240809,000000,10.71,10.71,10.4,10.57,64853,0
+DAPP.US,D,20240812,000000,10.39,10.47,10.07,10.19,122024,0
+DAPP.US,D,20240813,000000,10.26,10.46,10.09,10.24,391911,0
+DAPP.US,D,20240814,000000,10.39,10.46,10.05,10.16,164619,0
+DAPP.US,D,20240815,000000,10.34,10.75,10.34,10.46,221931,0
+DAPP.US,D,20240816,000000,10.46,10.89,10.46,10.86,83927,0
+DAPP.US,D,20240819,000000,10.86,11.12,10.71,11.12,137228,0
+DAPP.US,D,20240820,000000,11.22,11.5,10.96,11.16,353681,0
+DAPP.US,D,20240821,000000,11.19,11.59,11.09,11.59,185576,0
+DAPP.US,D,20240822,000000,11.64,11.64,11.09,11.17,188432,0
+DAPP.US,D,20240823,000000,11.38,11.89,11.22,11.89,188382,0
+DAPP.US,D,20240826,000000,11.81,11.91,11.6,11.72,390349,0
+DAPP.US,D,20240827,000000,11.6,11.6,11.14,11.3009,98590,0
+DAPP.US,D,20240828,000000,11.18,11.27,10.68,10.78,210176,0
+DAPP.US,D,20240829,000000,10.99,11.37,10.78,10.87,216657,0
+DAPP.US,D,20240830,000000,10.9,10.9,10.53,10.69,66693,0
+DAPP.US,D,20240903,000000,10.53,10.53,9.77,9.77,158433,0
+DAPP.US,D,20240904,000000,9.71,10.01,9.53,9.75,72668,0
+DAPP.US,D,20240905,000000,10.01,10.22,9.9,10.06,41327,0
+DAPP.US,D,20240906,000000,10.1,10.29,9.41,9.47,156840,0
+DAPP.US,D,20240909,000000,9.68,10.29,9.68,10.28,285631,0
+DAPP.US,D,20240910,000000,10.19,10.56,9.97,10.55,216198,0
+DAPP.US,D,20240911,000000,10.4,10.57,10.025,10.49,47855,0
+DAPP.US,D,20240912,000000,10.49,10.74,10.33,10.66,121040,0
+DAPP.US,D,20240913,000000,10.68,11.02,10.64,10.91,93990,0
+DAPP.US,D,20240916,000000,10.68,10.69,10.35,10.59,55647,0
+DAPP.US,D,20240917,000000,10.67,11.11,10.67,10.81,197563,0
+DAPP.US,D,20240918,000000,10.71,11.348,10.69,10.7,116016,0
+DAPP.US,D,20240919,000000,11.26,11.34,10.95,10.95,96507,0
+DAPP.US,D,20240920,000000,10.98,11.08,10.8,11.02,677089,0
+DAPP.US,D,20240923,000000,11.13,11.39,11.07,11.3,319945,0
+DAPP.US,D,20240924,000000,11.25,11.78,11.17,11.78,115366,0
+DAPP.US,D,20240925,000000,11.78,11.9762,11.54,11.54,449572,0
+DAPP.US,D,20240926,000000,11.93,12.35,11.72,12.18,862533,0
+DAPP.US,D,20240927,000000,12.41,12.48,12.17,12.33,470406,0
+DAPP.US,D,20240930,000000,11.9,12.035,11.73,11.76,433316,0
+DAPP.US,D,20241001,000000,11.85,11.85,11.02,11.22,138608,0
+DAPP.US,D,20241002,000000,11.05,11.43,10.95,11.28,283450,0
+DAPP.US,D,20241003,000000,11.27,11.43,11.09,11.31,58370,0
+DAPP.US,D,20241004,000000,11.6,11.725,11.32,11.66,27634,0
+DAPP.US,D,20241007,000000,11.85,11.97,11.37,11.54,134649,0
+DAPP.US,D,20241008,000000,11.44,11.63,11.32,11.49,70507,0
+DAPP.US,D,20241009,000000,11.45,11.555,11.2,11.26,489153,0
+DAPP.US,D,20241010,000000,11.29,11.34,11,11.14,621591,0
+DAPP.US,D,20241011,000000,11.25,11.98,11.24,11.9638,515040,0
+DAPP.US,D,20241014,000000,12.33,12.6399,12.08,12.45,159808,0
+DAPP.US,D,20241015,000000,12.39,12.8,11.99,12.25,747443,0
+DAPP.US,D,20241016,000000,12.55,13.06,12.3899,13.05,133451,0
+DAPP.US,D,20241017,000000,13,13,12.645,12.79,153874,0
+DAPP.US,D,20241018,000000,13.14,13.69,13,13.62,178663,0
+DAPP.US,D,20241021,000000,13.49,13.8532,13.05,13.82,376034,0
+DAPP.US,D,20241022,000000,13.79,14.05,13.53,13.93,129282,0
+DAPP.US,D,20241023,000000,13.68,13.83,13.02,13.34,414350,0
+DAPP.US,D,20241024,000000,13.69,13.99,13.37,13.8,110996,0
+DAPP.US,D,20241025,000000,13.89,14.035,13.4,13.55,330781,0
+DAPP.US,D,20241028,000000,13.92,14.72,13.92,14.59,589170,0
+DAPP.US,D,20241029,000000,14.92,15.14,14.54,14.7,555178,0
+DAPP.US,D,20241030,000000,14.39,14.7,14.15,14.45,134898,0
+DAPP.US,D,20241031,000000,14.17,14.17,13.22,13.24,819581,0
+DAPP.US,D,20241101,000000,13.38,13.8666,12.95,12.99,226600,0
+DAPP.US,D,20241104,000000,12.85,12.9,12.5642,12.67,204080,0
+DAPP.US,D,20241105,000000,12.95,13.37,12.93,13.26,313460,0
+DAPP.US,D,20241106,000000,14.6,15.6,14.4,15.57,615704,0
+DAPP.US,D,20241107,000000,15.35,16.3051,15.28,16.14,417461,0
+DAPP.US,D,20241108,000000,15.95,16.2,15.58,16.2,288244,0
+DAPP.US,D,20241111,000000,17.63,19.01,17.41,18.86,526815,0
+DAPP.US,D,20241112,000000,18.07,18.84,17.84,18.72,513943,0
+DAPP.US,D,20241113,000000,18.85,19.56,17.02,17.145,458107,0
+DAPP.US,D,20241114,000000,17.55,17.73,16.4401,16.54,382092,0
+DAPP.US,D,20241115,000000,16.61,17.17,16.2,17.13,497744,0
+DAPP.US,D,20241118,000000,17,17.7999,16.81,17.29,306912,0
+DAPP.US,D,20241119,000000,17.31,18.2,17.1,18.11,407631,0
+DAPP.US,D,20241120,000000,18.58,18.86,17.795,18.17,572015,0
+DAPP.US,D,20241121,000000,19.14,19.34,17.08,17.45,509454,0
+DAPP.US,D,20241122,000000,17.35,18.79,17.15,18.47,262676,0
+DAPP.US,D,20241125,000000,18.9,18.92,17.7201,18.325,267639,0
+DAPP.US,D,20241126,000000,17.66,18.14,16.745,16.98,330340,0
+DAPP.US,D,20241127,000000,17.42,18.47,17.42,18.34,281232,0
+DAPP.US,D,20241129,000000,18.71,19.61,18.6201,18.8,567856,0
+DAPP.US,D,20241202,000000,18.64,19.03,18.0033,18.2,350378,0
+DAPP.US,D,20241203,000000,17.8,18.4351,17.57,18.18,145801,0
+DAPP.US,D,20241204,000000,18.27,19.49,18.2,19.43,429205,0
+DAPP.US,D,20241205,000000,20.37,20.7099,18.9235,19.01,305966,0
+DAPP.US,D,20241206,000000,19.29,20.59,19.19,20.19,392653,0
+DAPP.US,D,20241209,000000,20.01,20.03,18.4785,18.55,817976,0
+DAPP.US,D,20241210,000000,18.84,18.84,17.6,17.9,128303,0
+DAPP.US,D,20241211,000000,18.37,18.8,18.15,18.55,251464,0
+DAPP.US,D,20241212,000000,18.94,19.4,18.26,18.42,463144,0
+DAPP.US,D,20241213,000000,18.59,18.81,18.12,18.45,248775,0
+DAPP.US,D,20241216,000000,18.84,20.16,18.6493,19.48,302954,0
+DAPP.US,D,20241217,000000,19.78,19.78,18.79,19.13,295833,0
+DAPP.US,D,20241218,000000,19.01,19.185,16.84,17.08,703792,0
+DAPP.US,D,20241219,000000,17.67,17.87,16.1419,16.25,398811,0
+DAPP.US,D,20241220,000000,15.96,16.75,15.8606,16.55,542412,0
+DAPP.US,D,20241223,000000,15.9,15.9,15.13,15.24,509641,0
+DAPP.US,D,20241224,000000,15.59,16.29,15.54,16.22,562178,0
+DAPP.US,D,20241226,000000,15.89,16.18,15.755,15.98,488146,0
+DAPP.US,D,20241227,000000,16.01,16.07,15.23,15.38,319895,0
+DAPP.US,D,20241230,000000,15,15,14.26,14.68,673427,0
+DAPP.US,D,20241231,000000,15.11,15.2,14.24,14.37,270821,0
+DAPP.US,D,20250102,000000,14.96,15.44,14.64,15.09,320826,0
+DAPP.US,D,20250103,000000,15.24,16.6,15.15,16.59,288810,0
+DAPP.US,D,20250106,000000,16.97,17.28,16.68,17.11,523012,0
+DAPP.US,D,20250107,000000,16.96,16.99,15.77,15.87,354448,0
+DAPP.US,D,20250108,000000,15.68,15.769014,14.98,15.37,167158,0
+DAPP.US,D,20250110,000000,15.1,15.27,14.62,15.19,428006,0
+DAPP.US,D,20250113,000000,14.5,14.78,14.1601,14.75,238076,0
+DAPP.US,D,20250114,000000,15.31,15.6196,14.9529,15.2,223387,0
+DAPP.US,D,20250115,000000,15.81,16.325,15.65,16.13,377673,0
+DAPP.US,D,20250116,000000,16,16.33,15.75,16.14,423757,0
+DAPP.US,D,20250117,000000,16.82,17.2739,16.6648,16.76,288394,0
+DAPP.US,D,20250121,000000,16.99,17.09,15.9,16.6,539071,0
+DAPP.US,D,20250122,000000,16.47,16.9,16.06,16.71,297845,0
+DAPP.US,D,20250123,000000,16.4,17.3488,16.34,16.7,398881,0
+DAPP.US,D,20250124,000000,17,17.559,16.7706,16.87,275801,0
+DAPP.US,D,20250127,000000,15.74,15.78,13.9301,14.46,872041,0
+DAPP.US,D,20250128,000000,14.77,14.77,14.06,14.44,307455,0
+DAPP.US,D,20250129,000000,14.36,14.8199,14.22,14.68,340462,0
+DAPP.US,D,20250130,000000,14.9,15.54,14.9,15.41,353895,0
+DAPP.US,D,20250131,000000,15.59,15.93,15.06,15.18,359279,0
+DAPP.US,D,20250203,000000,13.93,15.29,13.93,15.14,259601,0
+DAPP.US,D,20250204,000000,15.12,15.32,14.9429,15.14,103538,0
+DAPP.US,D,20250205,000000,15.14,15.395,14.89,14.98,237243,0
+DAPP.US,D,20250206,000000,15.12,15.51,14.705,14.92,1344507,0
+DAPP.US,D,20250207,000000,15.25,15.82,14.96,15.08,365860,0
+DAPP.US,D,20250210,000000,15.26,15.34,15.07,15.21,121871,0
+DAPP.US,D,20250211,000000,14.91,15.17,14.43,14.5,176585,0
+DAPP.US,D,20250212,000000,14.33,14.8494,14.25,14.72,101703,0
+DAPP.US,D,20250213,000000,14.76,15.17,14.48,15.15,271455,0
+DAPP.US,D,20250214,000000,15.19,15.3705,15.0801,15.25,81884,0
+DAPP.US,D,20250218,000000,15.29,15.29,14.73,14.83,171443,0
+DAPP.US,D,20250219,000000,14.95,15.17,14.73,14.8,135983,0
+DAPP.US,D,20250220,000000,14.97,14.97,14.35,14.72,169485,0
+DAPP.US,D,20250221,000000,14.82,15.05,13.51,13.54,405427,0
+DAPP.US,D,20250224,000000,13.53,13.5873,12.53,12.74,278659,0
+DAPP.US,D,20250225,000000,12.06,12.22,11.13,11.44,564483,0
+DAPP.US,D,20250226,000000,11.46,11.85,11.29,11.54,298426,0
+DAPP.US,D,20250227,000000,12.06,12.3569,11.28,11.35,534291,0
+DAPP.US,D,20250228,000000,11.17,11.89,11.06,11.85,1325797,0
+DAPP.US,D,20250303,000000,12.67,12.94,11.12,11.22,532031,0
+DAPP.US,D,20250304,000000,10.86,11.58,10.37,11.21,629494,0
+DAPP.US,D,20250305,000000,11.38,11.87,11.1,11.87,310327,0
+DAPP.US,D,20250306,000000,11.39,11.76,11.02,11.19,535150,0
+DAPP.US,D,20250307,000000,11.12,11.52,10.81,11.31,276946,0
+DAPP.US,D,20250310,000000,10.82,10.9,9.78,10,348414,0
+DAPP.US,D,20250311,000000,10.11,10.4453,9.74,10.32,186579,0
+DAPP.US,D,20250312,000000,10.61,10.68,10.03,10.36,207168,0
+DAPP.US,D,20250313,000000,10.36,10.3761,9.86,9.91,209834,0
+DAPP.US,D,20250314,000000,10.24,10.6058,10.19,10.55,104848,0
+DAPP.US,D,20250317,000000,10.46,10.7099,10.2,10.59,400401,0
+DAPP.US,D,20250318,000000,10.4,10.4,10.02,10.08,336765,0
+DAPP.US,D,20250319,000000,10.14,10.68,10.09,10.55,222667,0
+DAPP.US,D,20250320,000000,10.39,10.75,10.34,10.46,116620,0
+DAPP.US,D,20250321,000000,10.22,10.41,10.085,10.37,81244,0
+DAPP.US,D,20250324,000000,10.71,11.21,10.71,11.19,156055,0
+DAPP.US,D,20250325,000000,11.09,11.19,10.74,10.84,312550,0
+DAPP.US,D,20250326,000000,10.86,10.86,10.18,10.21,313893,0
+DAPP.US,D,20250327,000000,10.13,10.36,9.97,10.1,159798,0
+DAPP.US,D,20250328,000000,9.97,9.97,9.3,9.33,256530,0
+DAPP.US,D,20250331,000000,9.1,9.12,8.77,9.03,773818,0
+DAPP.US,D,20250401,000000,9.06,9.56,8.8602,9.56,277216,0
+DAPP.US,D,20250402,000000,9.35,9.92,9.3,9.92,220837,0
+DAPP.US,D,20250403,000000,9.09,9.28,8.94,9.05,345586,0
+DAPP.US,D,20250404,000000,8.76,8.86,8,8.65,475329,0
+DAPP.US,D,20250407,000000,7.91,9.2015,7.8,8.53,371580,0
+DAPP.US,D,20250408,000000,9.01,9.07,7.915,8.01,359073,0
+DAPP.US,D,20250409,000000,8.04,9.5,7.91,9.31,405790,0
+DAPP.US,D,20250410,000000,9.02,9.02,8.37,8.58,708347,0
+DAPP.US,D,20250411,000000,8.83,9.17,8.67,9.14,472614,0
+DAPP.US,D,20250414,000000,9.39,9.53,9.13,9.27,394074,0
+DAPP.US,D,20250415,000000,9.35,9.36,8.83,8.97,115886,0
+DAPP.US,D,20250416,000000,8.74,9,8.682,8.9,184862,0
+DAPP.US,D,20250417,000000,8.97,9.02,8.73,8.98,137043,0
+DAPP.US,D,20250421,000000,9.07,9.1878,8.7929,8.92,282479,0
+DAPP.US,D,20250422,000000,9.12,9.85,9.12,9.79,153517,0
+DAPP.US,D,20250423,000000,10.25,10.31,9.86,9.98,439962,0
+DAPP.US,D,20250424,000000,9.94,10.39,9.94,10.37,285462,0
+DAPP.US,D,20250425,000000,10.47,10.73,10.32,10.64,536305,0
+DAPP.US,D,20250428,000000,10.7,10.7566,10.23,10.59,176901,0
+DAPP.US,D,20250429,000000,10.5,10.65,10.41,10.58,187842,0
+DAPP.US,D,20250430,000000,10.27,10.385,10.02,10.37,488455,0
+DAPP.US,D,20250501,000000,10.74,11.04,10.58,10.83,199603,0
+DAPP.US,D,20250502,000000,10.86,11.245,10.76,11.04,717495,0
+DAPP.US,D,20250505,000000,10.86,10.9,10.6012,10.75,506130,0
+DAPP.US,D,20250506,000000,10.49,10.88,10.49,10.83,423060,0
+DAPP.US,D,20250507,000000,10.91,10.9591,10.685,10.79,356794,0
+DAPP.US,D,20250508,000000,11.31,11.73,11.175,11.61,825095,0
+DAPP.US,D,20250509,000000,11.52,11.955,11.33,11.68,483736,0
+DAPP.US,D,20250512,000000,12.24,12.45,11.9902,12.17,374634,0
+DAPP.US,D,20250513,000000,12.54,12.98,12.41,12.92,653020,0
+DAPP.US,D,20250514,000000,12.96,13.0084,12.64,12.73,731365,0
+DAPP.US,D,20250515,000000,12.52,12.52,12,12.36,815829,0
+DAPP.US,D,20250516,000000,12.47,13.22,12.47,13.08,587481,0
+DAPP.US,D,20250519,000000,12.86,13.47,12.78,13.4,358785,0
+DAPP.US,D,20250520,000000,13.6,13.86,13.385,13.75,682418,0
+DAPP.US,D,20250521,000000,14,15.7,13.96,15.08,1415623,0
+DAPP.US,D,20250522,000000,14.68,15.0661,14.05,14.24,1460731,0
+DAPP.US,D,20250523,000000,13.195,13.71,12.97,13.44,916403,0
+DAPP.US,D,20250527,000000,14.04,14.21,13.76,14.06,905408,0
+DAPP.US,D,20250528,000000,14.04,14.04,13.3351,13.5,213882,0
+DAPP.US,D,20250529,000000,13.7,13.7,13.15,13.15,355135,0
+DAPP.US,D,20250530,000000,12.94,12.96,12.6005,12.81,775407,0
+DAPP.US,D,20250602,000000,12.95,13.48,12.95,13.42,587171,0
+DAPP.US,D,20250603,000000,13.79,14.1399,13.6,14.11,185881,0
+DAPP.US,D,20250604,000000,14.02,14.605,13.93,14.4,511929,0
+DAPP.US,D,20250605,000000,14.7,14.77,13.82,13.94,657767,0
+DAPP.US,D,20250606,000000,14.16,15.4099,14.16,15.15,395113,0
+DAPP.US,D,20250609,000000,15.21,15.42,15.08,15.33,867357,0
+DAPP.US,D,20250610,000000,15.41,15.41,14.96,15.15,569334,0
+DAPP.US,D,20250611,000000,15.01,15.18,14.77,14.94,319024,0
+DAPP.US,D,20250612,000000,14.77,15.08,14.69,14.82,671997,0
+DAPP.US,D,20250613,000000,14.32,14.64,14.17,14.35,178338,0
+DAPP.US,D,20250616,000000,15.03,15.36,15.03,15.3,181750,0
+DAPP.US,D,20250617,000000,15.01,15.12,14.49,14.67,299526,0
+DAPP.US,D,20250618,000000,14.64,15.31,14.45,15.31,956176,0
+DAPP.US,D,20250620,000000,15.54,15.63,15.1554,15.26,850559,0
+DAPP.US,D,20250623,000000,14.88,15.36,14.4769,15.13,240527,0
+DAPP.US,D,20250624,000000,15.24,15.6867,15.14,15.47,359388,0
+DAPP.US,D,20250625,000000,15.98,15.99,15.33,15.51,245127,0
+DAPP.US,D,20250626,000000,15.45,16.28,15.36,16.16,621437,0
+DAPP.US,D,20250627,000000,16.31,16.31,15.62,15.8,248221,0
+DAPP.US,D,20250630,000000,16.18,16.6399,16.135,16.55,718307,0
+DAPP.US,D,20250701,000000,16.3,16.7,16.145,16.43,240800,0
+DAPP.US,D,20250702,000000,16.54,17.5,16.54,17.5,230167,0
+DAPP.US,D,20250703,000000,17.5,18.07,17.445,17.66,617556,0
+DAPP.US,D,20250707,000000,17.47,17.51,16.65,17.14,1124753,0
+DAPP.US,D,20250708,000000,17.33,17.79,17.1821,17.25,314812,0
+DAPP.US,D,20250709,000000,17.52,17.71,17.01,17.71,446588,0
+DAPP.US,D,20250710,000000,17.56,18.04,17.4049,17.92,341099,0
+DAPP.US,D,20250711,000000,18.19,18.26,17.45,17.54,341125,0
+DAPP.US,D,20250714,000000,17.99,18.61,17.88,18.19,862129,0
+DAPP.US,D,20250715,000000,17.97,17.97,17.418,17.65,936231,0
+DAPP.US,D,20250716,000000,17.9,18.675,17.87,18.58,474670,0
+DAPP.US,D,20250717,000000,18.48,19.08,18.19,18.89,561105,0
+DAPP.US,D,20250718,000000,19.27,19.62,18.405,18.72,872990,0
+DAPP.US,D,20250721,000000,19.21,19.8704,18.665,18.69,878273,0
+DAPP.US,D,20250722,000000,18.77,18.88,18.05,18.76,313206,0
+DAPP.US,D,20250723,000000,18.85,18.88,18.26,18.77,759428,0
+DAPP.US,D,20250724,000000,18.63,18.9,18.46,18.64,591951,0
+DAPP.US,D,20250725,000000,18.58,18.58,17.93,18.3,368569,0
+DAPP.US,D,20250728,000000,18.62,18.6486,17.8836,17.98,404295,0
+DAPP.US,D,20250729,000000,18.03,18.03,17.1404,17.36,670440,0
+DAPP.US,D,20250730,000000,17.56,17.735,17.135,17.41,841470,0
+DAPP.US,D,20250731,000000,17.69,18,17.47,17.5,1264611,0
+DAPP.US,D,20250801,000000,16.6,16.63,15.84,16.03,654143,0
+DAPP.US,D,20250804,000000,16.28,16.74,15.97,16.74,436718,0
+DAPP.US,D,20250805,000000,16.66,16.66,16.1,16.43,586097,0
+DAPP.US,D,20250806,000000,16.475,16.92,16.3024,16.91,389791,0
+DAPP.US,D,20250807,000000,17.28,17.45,16.55,16.78,981923,0
+DAPP.US,D,20250808,000000,17.04,17.076,16.25,16.61,474605,0
+DAPP.US,D,20250811,000000,16.87,17.22,16.62,16.67,149396,0
+DAPP.US,D,20250812,000000,16.84,16.95,16.6419,16.76,369472,0
+DAPP.US,D,20250813,000000,16.73,17.22,16.63,16.88,352694,0
+DAPP.US,D,20250814,000000,16.7,17.39,16.63,17.36,432345,0
+DAPP.US,D,20250815,000000,17.23,17.34,16.67,17.13,509382,0
+DAPP.US,D,20250818,000000,17.245,18.01,17.11,17.77,379982,0
+DAPP.US,D,20250819,000000,17.64,17.76,16.58,16.65,569599,0
+DAPP.US,D,20250820,000000,16.55,16.95,15.91,16.95,683987,0
+DAPP.US,D,20250821,000000,16.62,16.88,16.49,16.76,207491,0
+DAPP.US,D,20250822,000000,16.72,17.8499,16.51,17.6,537672,0
+DAPP.US,D,20250825,000000,17.27,17.43,16.85,17.22,475281,0
+DAPP.US,D,20250826,000000,17.18,17.7,17.07,17.66,300238,0
+DAPP.US,D,20250827,000000,17.64,17.79,17.41,17.51,636811,0
+DAPP.US,D,20250828,000000,17.71,18.04,17.64,17.71,335721,0
+DAPP.US,D,20250829,000000,17.98,18.2517,17.57,17.93,560924,0
+DAPP.US,D,20250902,000000,17.53,18.23,17.09,18.02,462033,0
+DAPP.US,D,20250903,000000,18.09,18.17,17.28,17.42,555808,0
+DAPP.US,D,20250904,000000,17.42,17.42,16.74,16.89,173949,0
+DAPP.US,D,20250905,000000,17.27,17.31,16.31,16.94,242544,0
+DAPP.US,D,20250908,000000,17.07,17.2197,16.695,17.07,157102,0
+DAPP.US,D,20250909,000000,17.3,18.43,17.26,18.41,1033540,0
+DAPP.US,D,20250910,000000,18.76,19.39,18.635,19.08,1241251,0
+DAPP.US,D,20250911,000000,19.1,19.73,18.89,19.31,1563606,0
+DAPP.US,D,20250912,000000,19.37,19.8499,19.31,19.78,480079,0
+DAPP.US,D,20250915,000000,20,20.32,19.8301,20.29,265363,0
+DAPP.US,D,20250916,000000,20.5,20.85,20.0401,20.81,1330448,0
+DAPP.US,D,20250917,000000,20.7,21.53,20.26,21.21,749890,0
+DAPP.US,D,20250918,000000,21.63,21.98,21.2333,21.7,566852,0
+DAPP.US,D,20250919,000000,21.83,22.12,21.56,21.86,639771,0
+DAPP.US,D,20250922,000000,21.56,22.5401,21.24,22.49,452753,0
+DAPP.US,D,20250923,000000,22.72,22.8185,21.5432,21.75,580895,0
+DAPP.US,D,20250924,000000,21.98,22.6,21.85,22.03,769409,0
+DAPP.US,D,20250925,000000,21.24,21.486,20.345,20.78,498942,0
+DAPP.US,D,20250926,000000,20.7,20.78,19.83,20.58,874499,0
+DAPP.US,D,20250929,000000,20.96,21.9,20.96,21.84,572169,0
+DAPP.US,D,20250930,000000,21.73,21.98,21.505,21.75,500634,0
+DAPP.US,D,20251001,000000,22.05,22.42,21.8101,22.14,400594,0
+DAPP.US,D,20251002,000000,22.59,23.29,22.3404,23.22,1101379,0
+DAPP.US,D,20251003,000000,23.47,24.3,23.2,23.52,1190501,0
+DAPP.US,D,20251006,000000,24.61,24.9998,24.41,24.9,726161,0
+DAPP.US,D,20251007,000000,25.4,25.47,23.8,24.79,964100,0
+DAPP.US,D,20251008,000000,25.05,25.615,24.53,25.41,573529,0
+DAPP.US,D,20251009,000000,25.5,25.82,24.9201,25.81,718896,0
+DAPP.US,D,20251010,000000,26.67,27.4899,24.11,24.26,1724083,0
+DAPP.US,D,20251013,000000,25.25,25.5813,24.6,25.56,904031,0
+DAPP.US,D,20251014,000000,24.6,26.63,23.88,25.9,1365308,0
+DAPP.US,D,20251015,000000,26.7,27.16,25.66,26.49,774837,0
+DAPP.US,D,20251016,000000,26.65,26.6505,24.64,24.68,887999,0
+DAPP.US,D,20251017,000000,23.55,24.357,23.385,24.27,609460,0
+DAPP.US,D,20251020,000000,25.57,26.18,24.95,25.29,744910,0
+DAPP.US,D,20251021,000000,25.14,25.22,24.13,24.36,377784,0
+DAPP.US,D,20251022,000000,23.77,24.19,21.814,22.63,602215,0
+DAPP.US,D,20251023,000000,22.77,23.77,22.6106,23.43,252744,0
+DAPP.US,D,20251024,000000,24.44,25,24.37,25,700854,0
+DAPP.US,D,20251027,000000,25.85,25.88,25.3,25.64,339818,0
+DAPP.US,D,20251028,000000,25.65,26.3,25.16,25.16,473613,0
+DAPP.US,D,20251029,000000,25.23,25.45,24.21,24.77,649363,0
+DAPP.US,D,20251030,000000,24.01,24.36,23.57,23.61,411956,0
+DAPP.US,D,20251031,000000,24.37,24.77,23.6701,24.17,507254,0
+DAPP.US,D,20251103,000000,25.26,25.37,23.86,24.49,526605,0
+DAPP.US,D,20251104,000000,23.16,24.43,22.77,22.92,339873,0
+DAPP.US,D,20251105,000000,23.38,24.01,23.16,23.77,403193,0
+DAPP.US,D,20251106,000000,23.75,23.75,21.94,22,391468,0
+DAPP.US,D,20251107,000000,21.15,22.07,20.53,21.94,840119,0
+DAPP.US,D,20251110,000000,23.02,23.08,21.7,21.83,489073,0
+DAPP.US,D,20251111,000000,21.31,21.375,20.36,20.55,295549,0
+DAPP.US,D,20251112,000000,20.89,20.89,19.595,20,673777,0
+DAPP.US,D,20251113,000000,19.37,19.45,17.8901,18.02,899018,0
+DAPP.US,D,20251114,000000,17.3,18.41,17.0601,17.39,865922,0
+DAPP.US,D,20251117,000000,17.36,17.86,16.69,17.11,710525,0
+DAPP.US,D,20251118,000000,16.9,17.7472,16.71,17.37,811602,0
+DAPP.US,D,20251119,000000,17.25,17.7246,16.45,16.86,726753,0
+DAPP.US,D,20251120,000000,17.88,18.07,16.015,16.06,1374221,0
+DAPP.US,D,20251121,000000,15.96,16.2,15.11,15.96,734422,0
+DAPP.US,D,20251124,000000,16.3,17.52,16.245,17.48,534601,0
+DAPP.US,D,20251125,000000,17.17,17.65,16.55,17.61,1192896,0
+DAPP.US,D,20251126,000000,18,18.66,17.62,18.54,3149791,0
+DAPP.US,D,20251128,000000,19.03,19.74,19.01,19.41,1054834,0
+DAPP.US,D,20251201,000000,18.24,18.93,18.11,18.56,2563597,0
+DAPP.US,D,20251202,000000,18.78,19.195,18.12,18.15,501915,0
+DAPP.US,D,20251203,000000,18.26,19.02,18,18.98,428827,0
+DAPP.US,D,20251204,000000,18.92,19.785,18.6601,19.71,1683953,0
+DAPP.US,D,20251205,000000,19.46,19.5,18.81,19,276664,0
+DAPP.US,D,20251208,000000,19.4,19.55,18.9,19.46,283019,0
+DAPP.US,D,20251209,000000,19.24,20.51,19.1,20.11,499459,0
+DAPP.US,D,20251210,000000,19.89,20.33,19.56,19.87,275728,0
+DAPP.US,D,20251211,000000,19.39,19.875,18.84,19.87,387142,0
+DAPP.US,D,20251212,000000,19.61,20.09,18.54,18.62,232723,0
+DAPP.US,D,20251215,000000,18.5,18.67,16.805,16.82,814873,0
+DAPP.US,D,20251216,000000,16.8,17.19,16.49,17.1,4667228,0
+DAPP.US,D,20251217,000000,17.44,17.635,16.26,16.33,221807,0
+DAPP.US,D,20251218,000000,16.98,17.3573,16.51,16.55,176493,0
+DAPP.US,D,20251219,000000,17.07,17.88,17.07,17.86,991346,0
+DAPP.US,D,20251222,000000,18.41,18.665,18.05,18.11,419219,0
+DAPP.US,D,20251223,000000,17.85,18.05,17.61,17.76,404956,0
+DAPP.US,D,20251224,000000,17.66,17.84,17.49,17.84,365299,0
+DAPP.US,D,20251226,000000,17.75,17.8,17.08,17.19,294611,0
+DAPP.US,D,20251229,000000,16.92,17.59,16.92,17.06,662616,0
+DAPP.US,D,20251230,000000,17.04,17.14,16.6506,16.78,614659,0
+DAPP.US,D,20251231,000000,16.78,16.885,16.43,16.53,568902,0
+DAPP.US,D,20260102,000000,16.89,17.8599,16.71,17.8,565234,0
+DAPP.US,D,20260105,000000,18.5,19.37,18.37,19.25,1951044,0
+DAPP.US,D,20260106,000000,19.3,19.4725,18.455,18.97,1615894,0
+DAPP.US,D,20260107,000000,19.14,19.1888,18.65,18.68,176918,0
+DAPP.US,D,20260108,000000,18.55,19.32,18.416,19.02,668984,0
+DAPP.US,D,20260109,000000,19.18,19.61,18.9201,19.11,260989,0
+DAPP.US,D,20260112,000000,18.95,19.788,18.95,19.69,666172,0
+DAPP.US,D,20260113,000000,19.95,20.14,19.57,20.08,525914,0
+DAPP.US,D,20260114,000000,20.3,20.77,20.1116,20.48,456070,0
+DAPP.US,D,20260115,000000,20.57,20.6099,19.92,20.08,322234,0
+DAPP.US,D,20260116,000000,20.11,21.15,20.08,21.04,520702,0
+DAPP.US,D,20260120,000000,19.71,20.36,19.46,19.76,582772,0
+DAPP.US,D,20260121,000000,19.82,20.42,18.82,19.68,1069843,0
+DAPP.US,D,20260122,000000,19.97,20,19.21,19.28,1074142,0
+DAPP.US,D,20260123,000000,19.25,20.36,18.72,19.82,428400,0
+DAPP.US,D,20260126,000000,19.52,19.731,19.12,19.16,220974,0
+DAPP.US,D,20260127,000000,19.43,20.29,19.2,20.21,298468,0
+DAPP.US,D,20260128,000000,20.34,20.54,19.86,20.16,661677,0
+DAPP.US,D,20260129,000000,20.03,20.03,18.52,18.96,484017,0
+DAPP.US,D,20260130,000000,18.57,18.84,17.74,18.03,1342651,0
+DAPP.US,D,20260202,000000,17.37,17.86,17.13,17.39,503175,0
+DAPP.US,D,20260203,000000,17.65,17.72,16.31,17.15,628736,0
+DAPP.US,D,20260204,000000,16.75,16.774,15.17,15.79,976905,0
+DAPP.US,D,20260205,000000,15.09,15.47,13.68,13.72,1171398,0
+DAPP.US,D,20260206,000000,14.66,16.0099,14.66,15.95,967305,0
+DAPP.US,D,20260209,000000,15.77,16.92,15.6648,16.85,633769,0
+DAPP.US,D,20260210,000000,16.52,17.01,16.42,16.44,345772,0
+DAPP.US,D,20260211,000000,16.5,16.5,15.5,15.92,345236,0
+DAPP.US,D,20260212,000000,15.94,16.01,15.095,15.27,246580,0
+DAPP.US,D,20260213,000000,15.58,16.3986,15.21,16.04,270701,0
+DAPP.US,D,20260217,000000,15.66,15.9634,15.21,15.67,325053,0
+DAPP.US,D,20260218,000000,15.5,16.135,15.45,15.616,122648,0

daily/us/nasdaq etfs/deco.us.txt

@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECO.US,D,20240913,000000,26.0032,26.0032,26.0032,26.0032,8.13506,0
+DECO.US,D,20240916,000000,25.7177,25.7177,25.7177,25.7177,9.15194,0
+DECO.US,D,20240917,000000,26.0531,26.0531,26.0531,26.0531,10211.5,0
+DECO.US,D,20240918,000000,25.9832,25.9832,25.9832,25.9832,38.6415,0
+DECO.US,D,20240919,000000,26.7564,26.7564,26.7564,26.7564,1.01688,0
+DECO.US,D,20240920,000000,26.8384,26.8384,26.8384,26.8384,52.8779,0
+DECO.US,D,20240923,000000,27.3083,27.3083,27.3083,27.3083,32.5402,0
+DECO.US,D,20240924,000000,27.7907,27.9317,27.7907,27.9317,261.338,0
+DECO.US,D,20240925,000000,27.9777,28.253,27.8458,27.8458,9502.76,0
+DECO.US,D,20240926,000000,28.0662,28.7742,28.0662,28.7342,1110.43,0
+DECO.US,D,20240927,000000,29.3052,29.3052,28.4792,28.5646,769.78,0
+DECO.US,D,20240930,000000,27.9875,27.9875,27.8446,27.8446,293.879,0
+DECO.US,D,20241001,000000,27.958,27.958,26.9638,26.9638,297.946,0
+DECO.US,D,20241002,000000,27.4073,27.4073,27.3581,27.3581,103.722,0
+DECO.US,D,20241003,000000,27.2991,27.5843,27.2991,27.5843,780.965,0
+DECO.US,D,20241004,000000,28.2726,28.2726,27.8252,28.194,1208.05,0
+DECO.US,D,20241007,000000,27.7416,27.9973,27.7416,27.9973,1076.87,0
+DECO.US,D,20241008,000000,28.0367,28.0367,28.0367,28.0367,2.03376,0
+DECO.US,D,20241009,000000,27.7711,27.7711,27.662,27.662,393.533,0
+DECO.US,D,20241010,000000,27.5766,27.5766,27.5766,27.5766,83.3843,0
+DECO.US,D,20241011,000000,29.0689,29.0689,29.0689,29.0689,8.13506,0
+DECO.US,D,20241014,000000,29.5959,29.5959,29.5959,29.5959,35.5908,0
+DECO.US,D,20241015,000000,29.3039,29.3039,29.3039,29.3039,8.13506,0
+DECO.US,D,20241016,000000,30.5284,30.5284,30.5284,30.5284,65.0804,0
+DECO.US,D,20241017,000000,30.4723,30.4723,30.4723,30.4723,3.05064,0
+DECO.US,D,20241018,000000,31.1756,31.1756,31.1756,31.1756,1.01688,0
+DECO.US,D,20241021,000000,31.9558,31.9558,31.9558,31.9558,23.3883,0
+DECO.US,D,20241022,000000,31.9211,32.2456,31.9211,32.2456,1330.08,0
+DECO.US,D,20241023,000000,31.1245,31.4452,31.1245,31.4452,1267.03,0
+DECO.US,D,20241024,000000,32.0454,32.0454,32.0454,32.0454,14.2363,0
+DECO.US,D,20241025,000000,32.4521,32.4521,31.8343,31.8343,148.464,0
+DECO.US,D,20241028,000000,32.934,33.1522,32.934,33.1522,1120.6,0
+DECO.US,D,20241029,000000,33.3765,33.4257,33.2139,33.2139,4452.92,0
+DECO.US,D,20241030,000000,32.9635,33.1433,32.6685,32.8274,9106.18,0
+DECO.US,D,20241031,000000,31.2032,31.2081,31.0655,31.1169,1094.16,0
+DECO.US,D,20241101,000000,31.9302,31.9302,31.0704,31.095,2789.3,0
+DECO.US,D,20241104,000000,30.3694,30.3694,30.3694,30.3694,2.03376,0
+DECO.US,D,20241105,000000,31.4809,31.4809,31.4809,31.4809,8.13506,0
+DECO.US,D,20241106,000000,34.0256,35.6402,34.0256,35.6402,1802.93,0
+DECO.US,D,20241107,000000,35.6482,36.3422,35.3084,36.3422,3114.71,0
+DECO.US,D,20241108,000000,37.0741,40.7815,36.4152,36.7806,3062.85,0
+DECO.US,D,20241111,000000,38.618,40.0144,38.264,39.6348,11546.7,0
+DECO.US,D,20241112,000000,38.8344,39.7391,38.1952,39.3673,2631.69,0
+DECO.US,D,20241113,000000,40.0931,40.1325,37.0938,37.0938,14450.9,0
+DECO.US,D,20241114,000000,36.2579,36.2579,35.9048,36.0219,2757.78,0
+DECO.US,D,20241115,000000,36.0219,36.7692,36.0219,36.7692,6909.71,0
+DECO.US,D,20241118,000000,36.8282,37.6346,36.8282,36.9757,702.665,0
+DECO.US,D,20241120,000000,38.972,38.972,37.8562,37.8562,1675.82,0
+DECO.US,D,20241121,000000,39.3359,39.3359,36.4742,37.0174,2394.75,0
+DECO.US,D,20241122,000000,38.913,38.913,38.4902,38.5706,3128.94,0
+DECO.US,D,20241125,000000,39.2966,39.2966,37.2609,37.7194,2541.18,0
+DECO.US,D,20241126,000000,36.8774,36.8774,35.8,35.8,1795.81,0
+DECO.US,D,20241127,000000,36.3169,37.8313,36.3169,37.8313,601.994,0
+DECO.US,D,20241129,000000,38.4705,39.4342,38.3899,38.3899,2040.88,0
+DECO.US,D,20241202,000000,37.635,37.635,37.61,37.6199,5982.32,0
+DECO.US,D,20241203,000000,37.615,37.6454,37.2579,37.4339,1082.98,0
+DECO.US,D,20241204,000000,38.3132,39.355,38.2935,39.355,821.641,0
+DECO.US,D,20241205,000000,40.3665,40.3665,38.7892,38.7892,861.299,0
+DECO.US,D,20241206,000000,39.4146,40.6733,39.4146,40.1128,1564.98,0
+DECO.US,D,20241209,000000,39.6998,39.6998,37.4174,37.4174,1049.42,0
+DECO.US,D,20241210,000000,37.0646,37.0646,36.2874,36.5332,19052.3,0
+DECO.US,D,20241211,000000,37.8706,37.9591,37.2403,37.9192,658.94,0
+DECO.US,D,20241213,000000,38.3722,38.3722,37.9838,37.9838,953.835,0
+DECO.US,D,20241216,000000,38.6279,40.5617,38.6279,40.221,1164.33,0
+DECO.US,D,20241217,000000,39.3359,39.9315,39.3359,39.5719,1011.79,0
+DECO.US,D,20241218,000000,39.1392,39.6126,35.717,35.717,344.723,0
+DECO.US,D,20241219,000000,35.9815,35.9815,34.5664,34.5664,908.076,0
+DECO.US,D,20241223,000000,34.1436,34.1436,33.9862,34.1239,1816.15,0
+DECO.US,D,20241224,000000,34.3992,35.4908,34.3992,35.4908,696.564,0
+DECO.US,D,20241226,000000,35.1339,35.1453,34.8909,34.8909,524.711,0
+DECO.US,D,20241227,000000,33.73,33.73,33.73,33.73,100,0
+DECO.US,D,20241230,000000,32.3205,32.65,32.3205,32.61,1523,0
+DECO.US,D,20241231,000000,31.9323,32.25,31.9323,32.25,1035,0
+DECO.US,D,20250102,000000,32.96,33.73,32.53,33.01,3646,0
+DECO.US,D,20250103,000000,34.821,35.95,34.821,35.95,3890,0
+DECO.US,D,20250106,000000,36.62,37.54,36.62,37.54,2908,0
+DECO.US,D,20250107,000000,37.34,37.4,35.625,35.72,1100,0
+DECO.US,D,20250108,000000,34.975,34.975,34.6656,34.6663,2301,0
+DECO.US,D,20250113,000000,32.95,33.71,32.95,33.71,342,0
+DECO.US,D,20250117,000000,38.15,38.251,37.8,37.8,602,0
+DECO.US,D,20250121,000000,37.055,37.66,37.055,37.66,928,0
+DECO.US,D,20250122,000000,37.75,38.305,37.6694,38.08,4129,0
+DECO.US,D,20250124,000000,39.05,39.44,38.29,38.4,2106,0
+DECO.US,D,20250127,000000,36.09,36.09,33.64,33.64,3033,0
+DECO.US,D,20250128,000000,33.8367,33.8367,33.339,33.6296,3233,0
+DECO.US,D,20250129,000000,33.76,34.57,33.64,34.22,2245,0
+DECO.US,D,20250130,000000,35.7,35.789,35.68,35.68,340,0
+DECO.US,D,20250131,000000,36.87,36.87,36.19,36.19,586,0
+DECO.US,D,20250203,000000,33.83,35.9631,33.83,35.9631,550,0
+DECO.US,D,20250204,000000,35.99,36.1408,35.92,36.1408,470,0
+DECO.US,D,20250205,000000,36.64,36.64,36.08,36.09,3263,0
+DECO.US,D,20250207,000000,37.56,37.56,36.32,36.32,604,0
+DECO.US,D,20250210,000000,36.5,36.61,36.5,36.61,565,0
+DECO.US,D,20250212,000000,35.55,35.55,35.4655,35.4655,331,0
+DECO.US,D,20250214,000000,36.74,37.02,36.74,37.02,193,0
+DECO.US,D,20250218,000000,37.141,37.141,36.73,36.73,1143,0
+DECO.US,D,20250221,000000,36.732,36.732,33.7435,33.7435,4832,0
+DECO.US,D,20250225,000000,29.161,30.03,29.16,30.03,2445,0
+DECO.US,D,20250226,000000,30.57,30.57,30.41,30.41,114,0
+DECO.US,D,20250303,000000,31.61,31.619,28.63,28.7438,3405,0
+DECO.US,D,20250304,000000,28,28.3344,27.81,28.3344,1012,0
+DECO.US,D,20250305,000000,28.69,29.69,28.69,29.69,381,0
+DECO.US,D,20250306,000000,27.98,27.98,27.74,27.74,287,0
+DECO.US,D,20250307,000000,28.33,28.48,28.29,28.39,439,0
+DECO.US,D,20250314,000000,26.89,27.04,26.89,27.04,241,0
+DECO.US,D,20250317,000000,27.215,27.82,27.215,27.4769,290,0
+DECO.US,D,20250318,000000,26.79,26.79,26.3115,26.3115,324,0
+DECO.US,D,20250320,000000,27.39,27.39,27.159,27.35,2903,0
+DECO.US,D,20250321,000000,26.91,26.98,26.91,26.98,184,0
+DECO.US,D,20250324,000000,27.81,28.77,27.81,28.77,2952,0
+DECO.US,D,20250327,000000,26.0111,26.0111,25.8797,25.8797,305,0
+DECO.US,D,20250328,000000,25,25,24.61,24.61,349,0
+DECO.US,D,20250331,000000,24.03,24.25,24.03,24.25,173,0
+DECO.US,D,20250402,000000,25.782,26.09,25.695,26.09,2513,0
+DECO.US,D,20250404,000000,22.24,22.24,20.76,21.8176,4875,0
+DECO.US,D,20250408,000000,21.05,21.05,21.05,21.05,393,0
+DECO.US,D,20250409,000000,21.44,24.4188,21.44,24.4188,669,0
+DECO.US,D,20250410,000000,22.53,22.88,22.53,22.88,283,0
+DECO.US,D,20250415,000000,23.62,23.62,23.03,23.03,211,0
+DECO.US,D,20250421,000000,22.14,22.28,22.14,22.28,150,0
+DECO.US,D,20250422,000000,23.68,24.004,23.61,24.004,5040,0
+DECO.US,D,20250423,000000,24.88,24.8982,24.7453,24.7453,410,0
+DECO.US,D,20250424,000000,25.62,25.62,25.5725,25.6037,6669,0
+DECO.US,D,20250425,000000,25.879,26.24,25.879,26.24,221,0
+DECO.US,D,20250428,000000,25.53,25.89,25.29,25.89,5828,0
+DECO.US,D,20250430,000000,25.29,25.5055,25.29,25.5055,300,0
+DECO.US,D,20250506,000000,26.055,26.3312,26.055,26.3312,950,0
+DECO.US,D,20250507,000000,26.37,26.4138,26.26,26.4138,1224,0
+DECO.US,D,20250508,000000,27.23,27.4943,27.23,27.4943,1356,0
+DECO.US,D,20250512,000000,28.4732,28.5597,28.171,28.27,1733,0
+DECO.US,D,20250513,000000,29.14,29.69,29.14,29.69,927,0
+DECO.US,D,20250514,000000,29.64,29.75,29.521,29.55,1329,0
+DECO.US,D,20250515,000000,29.15,29.16,29.15,29.16,146,0
+DECO.US,D,20250519,000000,30.46,30.5386,30.46,30.5386,201,0
+DECO.US,D,20250520,000000,30.42,30.59,30.42,30.59,913,0
+DECO.US,D,20250521,000000,30.59,30.59,30.02,30.3221,1577,0
+DECO.US,D,20250522,000000,30.82,30.82,30.74,30.74,202,0
+DECO.US,D,20250527,000000,31.001,31.001,30.88,30.97,523,0
+DECO.US,D,20250603,000000,30.8288,30.8288,30.79,30.8169,3939,0
+DECO.US,D,20250604,000000,30.77,31.53,30.77,31.48,1820,0
+DECO.US,D,20250605,000000,31.671,31.7,30.55,30.55,957,0
+DECO.US,D,20250606,000000,31.4,31.83,31.4,31.6626,292,0
+DECO.US,D,20250609,000000,32.5978,32.69,32.5978,32.69,172,0
+DECO.US,D,20250620,000000,31.99,31.99,31.25,31.25,442,0
+DECO.US,D,20250623,000000,30.95,30.95,30.83,30.83,119,0
+DECO.US,D,20250624,000000,32.02,32.47,32.02,32.47,409,0
+DECO.US,D,20250630,000000,36.14,37.5502,36.14,37.5502,246,0
+DECO.US,D,20250701,000000,37.55,37.55,37.49,37.49,1323,0
+DECO.US,D,20250702,000000,37.57,38.1862,37.52,38.1862,1451,0
+DECO.US,D,20250703,000000,38.65,38.7638,38.65,38.7638,470,0
+DECO.US,D,20250707,000000,35.94,37.15,35.94,36.89,3421,0
+DECO.US,D,20250708,000000,37.44,37.44,36.6399,36.66,1156,0
+DECO.US,D,20250714,000000,37.33,37.7074,37.33,37.7074,201,0
+DECO.US,D,20250716,000000,37.989,37.989,37.661,37.935,620,0
+DECO.US,D,20250717,000000,38.331,38.4612,38.331,38.4612,254,0
+DECO.US,D,20250718,000000,38.58,38.58,38.3187,38.3187,314,0
+DECO.US,D,20250721,000000,39.32,39.7,38.3591,38.3591,3979,0
+DECO.US,D,20250722,000000,38.47,39.19,38.46,39.1778,574,0
+DECO.US,D,20250723,000000,38.65,39.1984,38.65,39.1984,1401,0
+DECO.US,D,20250724,000000,39.47,39.59,39.3033,39.3498,3523,0
+DECO.US,D,20250728,000000,39.211,39.2297,39.041,39.2297,980,0
+DECO.US,D,20250729,000000,38.3726,38.4047,38.3726,38.4047,562,0
+DECO.US,D,20250730,000000,38.711,38.7449,37.92,38.2629,652,0
+DECO.US,D,20250731,000000,39.2733,39.96,38.5,38.5112,1809,0
+DECO.US,D,20250804,000000,36.76,37.6036,36.76,37.6036,365,0
+DECO.US,D,20250806,000000,37.86,37.9428,37.86,37.9428,1400,0
+DECO.US,D,20250808,000000,37.91,38.0855,37.77,38.0148,1718,0
+DECO.US,D,20250811,000000,38.8,38.8,38.1544,38.1544,686,0
+DECO.US,D,20250812,000000,38.4982,38.7997,38.28,38.7997,1221,0
+DECO.US,D,20250813,000000,38.0629,38.3109,38.04,38.3109,1566,0
+DECO.US,D,20250814,000000,37.7424,38.3597,37.7424,38.3597,1145,0
+DECO.US,D,20250818,000000,38.131,38.9238,38.131,38.9238,992,0
+DECO.US,D,20250819,000000,38.05,38.05,37.8764,37.8764,1835,0
+DECO.US,D,20250820,000000,36.9349,37.9844,36.9349,37.9844,523,0
+DECO.US,D,20250825,000000,38.3102,38.51,38.1918,38.1918,263,0
+DECO.US,D,20250826,000000,37.971,38.9841,37.97,38.9841,1174,0
+DECO.US,D,20250827,000000,39.34,39.34,39.0403,39.0403,202,0
+DECO.US,D,20250828,000000,39.611,39.6699,39.2946,39.2946,699,0
+DECO.US,D,20250902,000000,38.99,39.2479,38.99,39.2479,208,0
+DECO.US,D,20250903,000000,39.68,39.68,39.0059,39.0059,1287,0
+DECO.US,D,20250909,000000,39.79,41.17,39.79,41.0904,1533,0
+DECO.US,D,20250910,000000,42.73,42.904,42.73,42.904,706,0
+DECO.US,D,20250911,000000,43.93,43.93,43.4399,43.4399,1135,0
+DECO.US,D,20250915,000000,45.16,45.254,44.8596,45.254,517,0
+DECO.US,D,20250916,000000,46.07,46.6034,46.07,46.6034,691,0
+DECO.US,D,20250917,000000,46.39,46.9716,46.39,46.9716,1221,0
+DECO.US,D,20250918,000000,48.459,48.5616,48.295,48.295,2223,0
+DECO.US,D,20250919,000000,48.41,48.41,48.0843,48.0843,1751,0
+DECO.US,D,20250922,000000,47.23,48.4916,47.23,48.4916,4533,0
+DECO.US,D,20250923,000000,49.05,49.05,47.7422,47.7422,1003,0
+DECO.US,D,20250924,000000,48.72,48.72,48.2159,48.2159,614,0
+DECO.US,D,20250925,000000,46.02,46.5655,46.02,46.5655,573,0
+DECO.US,D,20250926,000000,46.1491,46.5881,46.1491,46.5881,505,0
+DECO.US,D,20251001,000000,49.28,49.6297,49.28,49.6297,579,0
+DECO.US,D,20251003,000000,51.17,51.3264,51.1566,51.1566,1802,0
+DECO.US,D,20251006,000000,52.615,53.02,52.531,52.9405,1369,0
+DECO.US,D,20251007,000000,53.76,53.76,51.8089,51.9916,2504,0
+DECO.US,D,20251008,000000,52.6495,53.9053,52.5595,53.9053,5441,0
+DECO.US,D,20251009,000000,53.81,54.1891,53.81,54.1891,808,0
+DECO.US,D,20251010,000000,56.0985,56.0985,52.6473,52.6473,2792,0
+DECO.US,D,20251013,000000,54.45,55.1235,53.6372,55.1235,1576,0
+DECO.US,D,20251014,000000,56.11,56.13,55.3075,55.3075,1433,0
+DECO.US,D,20251015,000000,56.63,56.8685,56,56.6525,1414,0
+DECO.US,D,20251016,000000,56.61,56.61,53.675,53.6969,8291,0
+DECO.US,D,20251017,000000,51.69,53.285,51.69,53.2033,1192,0
+DECO.US,D,20251020,000000,55.02,55.66,54.7085,54.7085,2841,0
+DECO.US,D,20251021,000000,53.68,53.9259,53.68,53.9259,966,0
+DECO.US,D,20251022,000000,51.15,51.2368,50.33,51.2368,2052,0
+DECO.US,D,20251023,000000,51.68,52.879,51.68,52.879,5376,0
+DECO.US,D,20251024,000000,54.59,55.0406,54.59,55.0406,1039,0
+DECO.US,D,20251027,000000,56.014,56.56,56.014,56.5026,1298,0
+DECO.US,D,20251028,000000,56.6569,56.6569,55.7237,55.7237,751,0
+DECO.US,D,20251029,000000,55.89,56.291,55.72,55.9964,771,0
+DECO.US,D,20251030,000000,55.2389,55.65,54.6488,54.6488,1703,0
+DECO.US,D,20251031,000000,56.47,56.47,55,55.2005,1226,0
+DECO.US,D,20251103,000000,56.63,56.63,56.0939,56.0939,613,0
+DECO.US,D,20251104,000000,54.2266,54.2266,53.5,53.5103,1005,0
+DECO.US,D,20251105,000000,54.41,55.08,54.41,55.0028,575,0
+DECO.US,D,20251106,000000,53.361,53.361,52.6571,52.6571,618,0
+DECO.US,D,20251107,000000,50.58,52.7812,50.56,52.7812,4204,0
+DECO.US,D,20251111,000000,52.48,52.48,51,51.1579,2928,0
+DECO.US,D,20251112,000000,52.2,52.2,50.135,50.4382,1724,0
+DECO.US,D,20251113,000000,49.85,49.85,47.5076,47.5076,1336,0
+DECO.US,D,20251114,000000,46.27,47.915,46.26,47.1588,4736,0
+DECO.US,D,20251117,000000,47.2278,47.2278,46,46.5022,947,0
+DECO.US,D,20251118,000000,46.0974,46.95,45.978,46.6956,780,0
+DECO.US,D,20251119,000000,46.86,47.19,46.2092,46.2092,642,0
+DECO.US,D,20251120,000000,47.26,47.27,44.39,44.4572,1202,0
+DECO.US,D,20251121,000000,44.15,44.2424,44.15,44.2424,349,0
+DECO.US,D,20251124,000000,46.475,47.4186,46.475,47.4186,889,0
+DECO.US,D,20251126,000000,49.04,50.2,48.73,49.8234,2849,0
+DECO.US,D,20251201,000000,50.7978,50.7978,50.2536,50.2536,477,0
+DECO.US,D,20251202,000000,50.891,50.9478,49.533,49.533,1399,0
+DECO.US,D,20251203,000000,50.2795,50.6866,50.2795,50.6866,724,0
+DECO.US,D,20251211,000000,51.171,51.6121,51.171,51.6121,509,0
+DECO.US,D,20251215,000000,47.07,47.07,46.4823,46.4823,490,0
+DECO.US,D,20251216,000000,46.701,46.701,45.32,46.1366,2441,0
+DECO.US,D,20251217,000000,46.1,46.1,44.2966,44.2966,443,0
+DECO.US,D,20251218,000000,45.4613,45.4613,45.4476,45.4476,347,0
+DECO.US,D,20251219,000000,47.6757,47.9188,47.6757,47.9188,400,0
+DECO.US,D,20251222,000000,49.39,49.39,48.6609,48.6609,604,0
+DECO.US,D,20251229,000000,46.629,46.77,46.382,46.6063,1062,0
+DECO.US,D,20251230,000000,46.7096,46.7096,45.7747,45.7747,2105,0
+DECO.US,D,20251231,000000,45.9085,45.9085,45.4402,45.4402,830,0
+DECO.US,D,20260102,000000,48.4891,48.8,48.4891,48.7204,784,0
+DECO.US,D,20260105,000000,51.075,51.075,50.9242,50.9242,370,0
+DECO.US,D,20260106,000000,50.47,51.5484,50.47,51.5484,593,0
+DECO.US,D,20260107,000000,50.68,50.6899,50.68,50.6899,142,0
+DECO.US,D,20260108,000000,50.88,50.88,50.55,50.7198,1192,0
+DECO.US,D,20260109,000000,51.22,51.3484,51.2,51.3484,6836,0
+DECO.US,D,20260113,000000,53.34,53.34,52.6,53.2378,1260,0
+DECO.US,D,20260114,000000,53.44,53.53,53.31,53.31,423,0
+DECO.US,D,20260115,000000,53.285,53.66,52.98,53.0252,7101,0
+DECO.US,D,20260116,000000,54.79,55.61,54.79,55.5206,4222,0
+DECO.US,D,20260120,000000,53.77,53.77,53.1138,53.1138,1219,0
+DECO.US,D,20260121,000000,53.59,54.19,49.61,53.1122,1738,0
+DECO.US,D,20260122,000000,54.13,54.13,52.95,53.1134,3165,0
+DECO.US,D,20260123,000000,53.43,54.35,53.43,53.7671,1295,0
+DECO.US,D,20260126,000000,53.215,53.391,52.5577,52.5577,1482,0
+DECO.US,D,20260127,000000,52.6835,54.6163,52.6835,54.6163,1708,0
+DECO.US,D,20260128,000000,55,55,54.48,54.8081,8332,0
+DECO.US,D,20260129,000000,53.75,53.75,53.34,53.4491,392,0
+DECO.US,D,20260130,000000,51.031,51.1561,51.031,51.1561,548,0
+DECO.US,D,20260202,000000,50.39,50.9,50.2817,50.7073,1209,0
+DECO.US,D,20260203,000000,51.001,51.18,49.75,50.4862,1305,0
+DECO.US,D,20260204,000000,47.86,47.86,46.66,47.3105,795,0
+DECO.US,D,20260205,000000,45.82,45.82,43.8993,43.8993,885,0
+DECO.US,D,20260206,000000,47.53,48.1682,47.53,48.1584,774,0
+DECO.US,D,20260209,000000,49.58,49.8755,49.58,49.8755,328,0
+DECO.US,D,20260211,000000,49.8199,49.9837,49.8199,49.9837,433,0
+DECO.US,D,20260212,000000,48.4301,48.7113,48.4301,48.7113,541,0
+DECO.US,D,20260213,000000,50.2508,50.2508,49.7626,49.7626,155,0
+DECO.US,D,20260217,000000,47.89,48.7236,47.89,48.7236,634,0
+DECO.US,D,20260218,000000,48.861,49.885,48.861,49.885,1193,0