Add files using upload-large-folder tool

daily/us/nasdaq etfs/arvr.us.txt

@@ -0,0 +1,774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARVR.US,D,20220421,000000,29.3999,29.3999,28.7176,28.7176,384,0
+ARVR.US,D,20220422,000000,28.3715,28.3715,28.3715,28.3715,7,0
+ARVR.US,D,20220425,000000,28.7378,28.7378,28.7378,28.7378,1,0
+ARVR.US,D,20220426,000000,27.7676,27.7676,27.7676,27.7676,87,0
+ARVR.US,D,20220427,000000,27.81,28.06,27.7456,27.7456,679,0
+ARVR.US,D,20220428,000000,28.6684,28.6684,28.6684,28.6684,1,0
+ARVR.US,D,20220429,000000,27.9819,27.9819,27.9819,27.9819,6,0
+ARVR.US,D,20220502,000000,28.4948,28.4948,28.4948,28.4948,109,0
+ARVR.US,D,20220503,000000,28.52,28.52,28.52,28.52,4,0
+ARVR.US,D,20220504,000000,28.63,29.3803,28.63,29.3803,237,0
+ARVR.US,D,20220505,000000,28.96,28.96,27.83,27.9585,994,0
+ARVR.US,D,20220506,000000,27.4778,27.4778,27.4778,27.4778,12,0
+ARVR.US,D,20220509,000000,26.91,26.91,26.22,26.22,1405,0
+ARVR.US,D,20220510,000000,26.82,26.82,26.5943,26.5943,401,0
+ARVR.US,D,20220511,000000,26.34,26.34,25.98,25.9967,1050,0
+ARVR.US,D,20220512,000000,26.1604,26.2569,26.1604,26.2569,123,0
+ARVR.US,D,20220513,000000,26.74,27.36,26.74,27.3465,612,0
+ARVR.US,D,20220516,000000,26.9926,26.9926,26.9926,26.9926,1,0
+ARVR.US,D,20220517,000000,27.8,28.0181,27.8,28.0181,401,0
+ARVR.US,D,20220518,000000,27.2438,27.2438,27.2438,27.2438,108,0
+ARVR.US,D,20220519,000000,27.8304,27.86,27.34,27.34,503,0
+ARVR.US,D,20220520,000000,27.5771,27.5771,27.5771,27.5771,1,0
+ARVR.US,D,20220523,000000,27.85,27.85,27.7947,27.7947,301,0
+ARVR.US,D,20220524,000000,27.24,27.24,26.88,26.88,404,0
+ARVR.US,D,20220525,000000,27.15,27.3104,27.15,27.3104,264,0
+ARVR.US,D,20220526,000000,27.25,27.918,27.25,27.918,801,0
+ARVR.US,D,20220527,000000,28.5513,28.5513,28.5513,28.5513,2,0
+ARVR.US,D,20220531,000000,28.69,28.69,28.5356,28.5356,400,0
+ARVR.US,D,20220601,000000,28.3207,28.3207,28.3207,28.3207,3,0
+ARVR.US,D,20220602,000000,29.1421,29.1421,29.1421,29.1421,11,0
+ARVR.US,D,20220603,000000,28.3268,28.3268,28.3268,28.3268,11,0
+ARVR.US,D,20220606,000000,28.3772,28.3772,28.3772,28.3772,3,0
+ARVR.US,D,20220607,000000,28.5494,28.5494,28.5494,28.5494,1,0
+ARVR.US,D,20220608,000000,28.3306,28.3306,28.3306,28.3306,10,0
+ARVR.US,D,20220609,000000,27.59,27.59,27.59,27.59,7,0
+ARVR.US,D,20220610,000000,26.7896,26.7896,26.7896,26.7896,7,0
+ARVR.US,D,20220613,000000,25.52,25.52,25.52,25.52,21,0
+ARVR.US,D,20220614,000000,25.534,25.534,25.534,25.534,14,0
+ARVR.US,D,20220615,000000,26.01,26.01,26.01,26.01,24,0
+ARVR.US,D,20220616,000000,24.8619,24.8619,24.8619,24.8619,79,0
+ARVR.US,D,20220617,000000,25.0075,25.0075,25.0075,25.0075,13,0
+ARVR.US,D,20220621,000000,25.4643,25.4643,25.4643,25.4643,50,0
+ARVR.US,D,20220622,000000,25.3403,25.3403,25.3403,25.3403,54,0
+ARVR.US,D,20220623,000000,25.5356,25.5356,25.5356,25.5356,21,0
+ARVR.US,D,20220624,000000,26.4623,26.4623,26.4623,26.4623,23,0
+ARVR.US,D,20220627,000000,26.454,26.454,26.454,26.454,2,0
+ARVR.US,D,20220628,000000,26.0274,26.0274,26.0274,26.0274,2,0
+ARVR.US,D,20220629,000000,25.8388,25.8388,25.8388,25.8388,38,0
+ARVR.US,D,20220630,000000,25.46,25.46,25.46,25.46,150,0
+ARVR.US,D,20220701,000000,25.3373,25.3373,25.3373,25.3373,7,0
+ARVR.US,D,20220705,000000,25.57,25.57,25.57,25.57,11,0
+ARVR.US,D,20220706,000000,25.6545,25.6545,25.6545,25.6545,28,0
+ARVR.US,D,20220707,000000,26.2686,26.2686,26.2686,26.2686,1,0
+ARVR.US,D,20220708,000000,26.3413,26.3413,26.3413,26.3413,1,0
+ARVR.US,D,20220711,000000,25.6372,25.6372,25.6372,25.6372,17,0
+ARVR.US,D,20220712,000000,25.5644,25.5644,25.5644,25.5644,5,0
+ARVR.US,D,20220713,000000,25.5199,25.5199,25.5199,25.5199,2,0
+ARVR.US,D,20220714,000000,25.5721,25.5721,25.5721,25.5721,1,0
+ARVR.US,D,20220715,000000,25.9988,25.9988,25.9988,25.9988,1,0
+ARVR.US,D,20220718,000000,26.0546,26.0546,26.0546,26.0546,17,0
+ARVR.US,D,20220719,000000,26.7298,26.7298,26.7298,26.7298,2,0
+ARVR.US,D,20220720,000000,27.408,27.408,27.408,27.408,15,0
+ARVR.US,D,20220721,000000,27.9477,27.9477,27.9477,27.9477,14,0
+ARVR.US,D,20220722,000000,27.0557,27.0557,27.0557,27.0557,66,0
+ARVR.US,D,20220725,000000,26.9309,26.9309,26.9309,26.9309,8,0
+ARVR.US,D,20220726,000000,26.4255,26.4255,26.4255,26.4255,2,0
+ARVR.US,D,20220727,000000,27.4111,27.4111,27.4111,27.4111,55,0
+ARVR.US,D,20220728,000000,27.5524,27.5524,27.5524,27.5524,3,0
+ARVR.US,D,20220729,000000,27.5775,27.5775,27.5775,27.5775,1,0
+ARVR.US,D,20220801,000000,27.6728,27.6728,27.6728,27.6728,16,0
+ARVR.US,D,20220802,000000,27.5432,27.5432,27.5432,27.5432,7,0
+ARVR.US,D,20220803,000000,28.1515,28.1515,28.1515,28.1515,1,0
+ARVR.US,D,20220804,000000,28.3967,28.3967,28.3967,28.3967,8,0
+ARVR.US,D,20220805,000000,28.4338,28.4338,28.4338,28.4338,4,0
+ARVR.US,D,20220808,000000,28.1784,28.2137,28.1784,28.2137,653,0
+ARVR.US,D,20220809,000000,27.6022,27.6022,27.6022,27.6022,18,0
+ARVR.US,D,20220810,000000,28.3619,28.3619,28.3619,28.3619,10,0
+ARVR.US,D,20220811,000000,28.4581,28.4581,28.4581,28.4581,18,0
+ARVR.US,D,20220812,000000,28.95,28.9936,28.95,28.9936,411,0
+ARVR.US,D,20220815,000000,29.0551,29.0551,29.0551,29.0551,30,0
+ARVR.US,D,20220816,000000,28.9673,28.9673,28.9673,28.9673,28,0
+ARVR.US,D,20220817,000000,28.4556,28.4556,28.4556,28.4556,2,0
+ARVR.US,D,20220818,000000,28.4936,28.4936,28.4936,28.4936,2,0
+ARVR.US,D,20220819,000000,27.7373,27.7373,27.7373,27.7373,101,0
+ARVR.US,D,20220822,000000,27.115,27.115,26.9666,26.9666,616,0
+ARVR.US,D,20220823,000000,26.7488,26.7488,26.7488,26.7488,2,0
+ARVR.US,D,20220824,000000,26.7547,26.7547,26.7547,26.7547,17,0
+ARVR.US,D,20220825,000000,27.4277,27.4277,27.4277,27.4277,5,0
+ARVR.US,D,20220826,000000,26.4213,26.4213,26.4213,26.4213,1,0
+ARVR.US,D,20220829,000000,26.0568,26.0568,26.0568,26.0568,10,0
+ARVR.US,D,20220830,000000,25.8436,25.8436,25.8436,25.8436,2,0
+ARVR.US,D,20220831,000000,26.06,26.07,25.89,25.89,2223,0
+ARVR.US,D,20220901,000000,25.44,25.51,25.165,25.51,3166,0
+ARVR.US,D,20220902,000000,25.2148,25.2148,25.2148,25.2148,1,0
+ARVR.US,D,20220906,000000,24.955,24.955,24.955,24.955,3,0
+ARVR.US,D,20220907,000000,24.969,25.29,24.969,25.2316,450,0
+ARVR.US,D,20220908,000000,25.3959,25.3959,25.3959,25.3959,1,0
+ARVR.US,D,20220909,000000,26.1068,26.1068,26.1068,26.1068,1,0
+ARVR.US,D,20220914,000000,25.0956,25.0956,25.0956,25.0956,97,0
+ARVR.US,D,20220915,000000,24.7816,24.7816,24.7816,24.7816,23,0
+ARVR.US,D,20220916,000000,24.5054,24.5054,24.5054,24.5054,1,0
+ARVR.US,D,20220919,000000,24.6003,24.6003,24.6003,24.6003,6,0
+ARVR.US,D,20220920,000000,24.2733,24.2733,24.2733,24.2733,2,0
+ARVR.US,D,20220921,000000,23.62,23.62,23.62,23.62,25,0
+ARVR.US,D,20220922,000000,23.55,23.56,23.525,23.5258,1900,0
+ARVR.US,D,20220923,000000,23.0484,23.0484,23.0484,23.0484,19,0
+ARVR.US,D,20220926,000000,22.8213,22.8213,22.8213,22.8213,4,0
+ARVR.US,D,20220927,000000,22.9162,22.9162,22.9162,22.9162,5,0
+ARVR.US,D,20220928,000000,23.33,23.3818,23.33,23.3818,101,0
+ARVR.US,D,20220929,000000,22.6888,22.6888,22.6888,22.6888,19,0
+ARVR.US,D,20220930,000000,22.4037,22.4037,22.4037,22.4037,19,0
+ARVR.US,D,20221003,000000,23.0392,23.0392,23.0392,23.0392,13,0
+ARVR.US,D,20221004,000000,23.922,23.922,23.922,23.922,24,0
+ARVR.US,D,20221005,000000,23.81,23.81,23.81,23.81,1,0
+ARVR.US,D,20221006,000000,23.8498,23.8498,23.8498,23.8498,45,0
+ARVR.US,D,20221007,000000,22.8941,22.8941,22.8941,22.8941,3,0
+ARVR.US,D,20221010,000000,22.5054,22.5054,22.5054,22.5054,4,0
+ARVR.US,D,20221011,000000,22.0613,22.0613,22.0613,22.0613,1,0
+ARVR.US,D,20221012,000000,21.9591,21.9591,21.9591,21.9591,61,0
+ARVR.US,D,20221013,000000,22.43,22.43,22.43,22.43,30,0
+ARVR.US,D,20221014,000000,21.7772,21.7772,21.7772,21.7772,1,0
+ARVR.US,D,20221017,000000,22.5882,22.5882,22.5882,22.5882,4,0
+ARVR.US,D,20221018,000000,22.6873,22.6873,22.6873,22.6873,73,0
+ARVR.US,D,20221019,000000,22.6269,22.6269,22.6269,22.6269,46,0
+ARVR.US,D,20221020,000000,22.65,22.65,22.65,22.65,7,0
+ARVR.US,D,20221021,000000,22.65,22.9944,22.65,22.9944,514,0
+ARVR.US,D,20221024,000000,22.57,22.8213,22.57,22.8213,1000,0
+ARVR.US,D,20221025,000000,23.4509,23.4509,23.4509,23.4509,46,0
+ARVR.US,D,20221026,000000,23.3259,23.3259,23.3259,23.3259,1,0
+ARVR.US,D,20221027,000000,22.8842,22.8842,22.8842,22.8842,23,0
+ARVR.US,D,20221028,000000,23.3481,23.3481,23.3481,23.3481,45,0
+ARVR.US,D,20221031,000000,23.0629,23.0629,23.0629,23.0629,4,0
+ARVR.US,D,20221101,000000,23.26,23.26,23.26,23.26,14,0
+ARVR.US,D,20221102,000000,22.701,22.701,22.701,22.701,1,0
+ARVR.US,D,20221103,000000,22.47,22.47,22.47,22.47,3,0
+ARVR.US,D,20221104,000000,22.9,22.9,22.9,22.9,5,0
+ARVR.US,D,20221107,000000,23.282,23.282,23.282,23.282,1,0
+ARVR.US,D,20221108,000000,23.4219,23.4219,23.4219,23.4219,93,0
+ARVR.US,D,20221109,000000,22.6562,22.6562,22.6562,22.6562,2,0
+ARVR.US,D,20221110,000000,24.6085,24.6085,24.6085,24.6085,1,0
+ARVR.US,D,20221111,000000,25.3683,25.3683,25.3683,25.3683,1,0
+ARVR.US,D,20221114,000000,25.1656,25.1656,25.1656,25.1656,2,0
+ARVR.US,D,20221115,000000,25.82,25.82,25.82,25.82,8,0
+ARVR.US,D,20221116,000000,25.1834,25.1834,25.1834,25.1834,22,0
+ARVR.US,D,20221117,000000,25.1685,25.1685,25.1685,25.1685,1,0
+ARVR.US,D,20221118,000000,25.0503,25.0503,25.0503,25.0503,1,0
+ARVR.US,D,20221121,000000,24.5972,24.5972,24.5972,24.5972,1,0
+ARVR.US,D,20221122,000000,24.8972,24.8972,24.8972,24.8972,3,0
+ARVR.US,D,20221123,000000,25.1901,25.1901,25.1901,25.1901,2,0
+ARVR.US,D,20221125,000000,25.0051,25.0051,25.0051,25.0051,2,0
+ARVR.US,D,20221128,000000,24.5584,24.5584,24.5584,24.5584,2,0
+ARVR.US,D,20221129,000000,24.5325,24.5325,24.5325,24.5325,1,0
+ARVR.US,D,20221130,000000,25.6342,25.6342,25.6342,25.6342,10,0
+ARVR.US,D,20221201,000000,25.92,25.94,25.84,25.8619,26401,0
+ARVR.US,D,20221202,000000,25.77,25.77,25.77,25.77,4,0
+ARVR.US,D,20221205,000000,25.3759,25.3759,25.3759,25.3759,1,0
+ARVR.US,D,20221206,000000,24.91,24.91,24.8117,24.8117,259,0
+ARVR.US,D,20221207,000000,24.7095,24.7095,24.7095,24.7095,1,0
+ARVR.US,D,20221208,000000,25.1242,25.1242,25.1242,25.1242,21,0
+ARVR.US,D,20221209,000000,25.0557,25.0557,25.0557,25.0557,1,0
+ARVR.US,D,20221212,000000,25.2813,25.2813,25.2813,25.2813,1,0
+ARVR.US,D,20221213,000000,25.4956,25.4956,25.4956,25.4956,41,0
+ARVR.US,D,20221214,000000,25.4073,25.4073,25.4073,25.4073,1,0
+ARVR.US,D,20221215,000000,24.3699,24.3699,24.3699,24.3699,42,0
+ARVR.US,D,20221216,000000,24.6816,24.6816,24.6816,24.6816,83,0
+ARVR.US,D,20221219,000000,24.3754,24.3754,24.3754,24.3754,1,0
+ARVR.US,D,20221220,000000,24.3414,24.3414,24.3414,24.3414,1,0
+ARVR.US,D,20221221,000000,24.7673,24.7673,24.7673,24.7673,21,0
+ARVR.US,D,20221222,000000,24.295,24.295,24.295,24.295,1,0
+ARVR.US,D,20221223,000000,24.1853,24.1853,24.1853,24.1853,4,0
+ARVR.US,D,20221227,000000,23.995,23.995,23.995,23.995,4,0
+ARVR.US,D,20221228,000000,23.7083,23.7083,23.7083,23.7083,2,0
+ARVR.US,D,20221229,000000,24.5191,24.5191,24.5191,24.5191,4,0
+ARVR.US,D,20221230,000000,24.36,24.36,24.36,24.36,5,0
+ARVR.US,D,20230103,000000,24.36,24.3854,24.36,24.375,1072,0
+ARVR.US,D,20230104,000000,24.8655,24.8655,24.8655,24.8655,10,0
+ARVR.US,D,20230105,000000,24.5517,24.5517,24.5517,24.5517,1,0
+ARVR.US,D,20230106,000000,25.0596,25.0596,25.0596,25.0596,2,0
+ARVR.US,D,20230109,000000,25.378,25.378,25.378,25.378,1,0
+ARVR.US,D,20230110,000000,25.649,25.649,25.649,25.649,1,0
+ARVR.US,D,20230111,000000,25.9084,25.9084,25.9084,25.9084,39,0
+ARVR.US,D,20230112,000000,26.135,26.135,26.135,26.135,1,0
+ARVR.US,D,20230113,000000,26.1591,26.1591,26.1591,26.1591,1,0
+ARVR.US,D,20230117,000000,26.305,26.305,26.305,26.305,1,0
+ARVR.US,D,20230118,000000,26.1205,26.1205,26.1205,26.1205,50,0
+ARVR.US,D,20230119,000000,25.8705,25.8705,25.8705,25.8705,40,0
+ARVR.US,D,20230120,000000,26.5201,26.5201,26.5201,26.5201,40,0
+ARVR.US,D,20230123,000000,27.2843,27.2843,27.2843,27.2843,3,0
+ARVR.US,D,20230124,000000,27.2262,27.2262,27.2262,27.2262,1,0
+ARVR.US,D,20230125,000000,27.2097,27.2097,27.2097,27.2097,13,0
+ARVR.US,D,20230126,000000,27.699,27.699,27.699,27.699,1,0
+ARVR.US,D,20230127,000000,28.0033,28.0033,28.0033,28.0033,146,0
+ARVR.US,D,20230130,000000,27.34,27.34,27.34,27.34,35,0
+ARVR.US,D,20230131,000000,27.67,27.67,27.67,27.67,13,0
+ARVR.US,D,20230201,000000,28.2822,28.2822,28.2822,28.2822,102,0
+ARVR.US,D,20230202,000000,29.47,29.47,29.01,29.1986,768,0
+ARVR.US,D,20230203,000000,28.6191,28.6191,28.6191,28.6191,85,0
+ARVR.US,D,20230206,000000,28.3,28.3,28.1601,28.1601,101,0
+ARVR.US,D,20230207,000000,28.525,28.6729,28.525,28.66,360,0
+ARVR.US,D,20230208,000000,28.1773,28.1773,28.1773,28.1773,38,0
+ARVR.US,D,20230209,000000,28.28,28.28,28.2439,28.2439,193,0
+ARVR.US,D,20230210,000000,27.7674,27.7674,27.7674,27.7674,1,0
+ARVR.US,D,20230213,000000,28.02,28.02,28.02,28.02,16,0
+ARVR.US,D,20230214,000000,28.28,28.3766,28.28,28.3766,3,0
+ARVR.US,D,20230215,000000,28.6913,28.6913,28.6913,28.6913,1,0
+ARVR.US,D,20230216,000000,28.2162,28.2162,28.2162,28.2162,5,0
+ARVR.US,D,20230217,000000,27.7954,27.7954,27.7954,27.7954,2,0
+ARVR.US,D,20230221,000000,27.19,27.19,27.0621,27.0621,371,0
+ARVR.US,D,20230222,000000,26.9868,26.9868,26.9868,26.9868,3,0
+ARVR.US,D,20230223,000000,27.1986,27.1986,27.1986,27.1986,51,0
+ARVR.US,D,20230224,000000,26.43,26.59,26.43,26.59,133,0
+ARVR.US,D,20230227,000000,26.7146,26.7146,26.7146,26.7146,3,0
+ARVR.US,D,20230228,000000,26.7625,26.7625,26.7625,26.7625,1,0
+ARVR.US,D,20230301,000000,26.7831,26.7831,26.7831,26.7831,1,0
+ARVR.US,D,20230302,000000,27.0475,27.0475,27.0475,27.0475,1,0
+ARVR.US,D,20230303,000000,27.5557,27.5557,27.5557,27.5557,42,0
+ARVR.US,D,20230306,000000,27.94,27.9599,27.5465,27.5465,386,0
+ARVR.US,D,20230307,000000,27.2759,27.2759,27.2759,27.2759,9,0
+ARVR.US,D,20230308,000000,27.4901,27.4901,27.4901,27.4901,4,0
+ARVR.US,D,20230309,000000,27.0155,27.0155,27.0155,27.0155,1,0
+ARVR.US,D,20230310,000000,26.77,26.77,26.6771,26.6771,106,0
+ARVR.US,D,20230313,000000,26.655,26.7868,26.655,26.7868,149,0
+ARVR.US,D,20230314,000000,27.2608,27.2608,27.2608,27.2608,1,0
+ARVR.US,D,20230315,000000,27.065,27.065,27.065,27.065,1,0
+ARVR.US,D,20230316,000000,27.75,27.9731,27.75,27.9731,254,0
+ARVR.US,D,20230317,000000,27.86,27.86,27.8372,27.8372,150,0
+ARVR.US,D,20230320,000000,27.9618,27.9618,27.9618,27.9618,10,0
+ARVR.US,D,20230321,000000,28.3816,28.3816,28.3816,28.3816,1,0
+ARVR.US,D,20230322,000000,28.0472,28.0472,28.0472,28.0472,2,0
+ARVR.US,D,20230323,000000,28.6788,28.6788,28.6788,28.6788,12,0
+ARVR.US,D,20230324,000000,28.54,28.6829,28.54,28.6829,1042,0
+ARVR.US,D,20230327,000000,28.4382,28.4382,28.4382,28.4382,2,0
+ARVR.US,D,20230328,000000,28.2709,28.2709,28.2709,28.2709,2,0
+ARVR.US,D,20230329,000000,28.8491,28.8491,28.8491,28.8491,1,0
+ARVR.US,D,20230330,000000,29.0993,29.0993,29.0993,29.0993,2,0
+ARVR.US,D,20230331,000000,29.4,29.4,29.4,29.4,3,0
+ARVR.US,D,20230403,000000,29.4672,29.4672,29.4672,29.4672,50,0
+ARVR.US,D,20230404,000000,29.3865,29.3865,29.3865,29.3865,4,0
+ARVR.US,D,20230405,000000,28.9137,28.9137,28.9137,28.9137,13,0
+ARVR.US,D,20230406,000000,29.0047,29.0047,29.0047,29.0047,25,0
+ARVR.US,D,20230410,000000,29.1225,29.1225,29.1225,29.1225,23,0
+ARVR.US,D,20230411,000000,29.0582,29.0582,29.0582,29.0582,40015,0
+ARVR.US,D,20230412,000000,29.0471,29.12,28.7777,28.7777,7018,0
+ARVR.US,D,20230413,000000,29.2206,29.2206,29.2206,29.2206,58,0
+ARVR.US,D,20230414,000000,29.0896,29.0896,29.0896,29.0896,1,0
+ARVR.US,D,20230417,000000,29.03,29.445,29.03,29.05,4410,0
+ARVR.US,D,20230418,000000,29.15,29.2231,29.15,29.2231,2979,0
+ARVR.US,D,20230419,000000,28.99,29,28.88,28.88,1588,0
+ARVR.US,D,20230420,000000,28.7062,28.7062,28.7062,28.7062,2,0
+ARVR.US,D,20230421,000000,28.5723,28.5723,28.5723,28.5723,1,0
+ARVR.US,D,20230424,000000,28.4762,28.4762,28.4762,28.4762,78,0
+ARVR.US,D,20230425,000000,27.87,27.87,27.77,27.77,103,0
+ARVR.US,D,20230426,000000,27.7647,27.7647,27.7647,27.7647,1,0
+ARVR.US,D,20230427,000000,27.93,28.14,27.93,28.14,202,0
+ARVR.US,D,20230428,000000,28.09,28.15,28.01,28.15,816,0
+ARVR.US,D,20230501,000000,28.1852,28.1852,28.1852,28.1852,1,0
+ARVR.US,D,20230502,000000,27.8466,27.8466,27.8466,27.8466,4,0
+ARVR.US,D,20230503,000000,27.74,27.74,27.55,27.55,122,0
+ARVR.US,D,20230504,000000,27.52,27.59,27.5198,27.5381,1021,0
+ARVR.US,D,20230505,000000,28.0125,28.0125,28.0125,28.0125,24,0
+ARVR.US,D,20230508,000000,28.1712,28.1712,28.1712,28.1712,2,0
+ARVR.US,D,20230509,000000,28.0314,28.0314,28.0314,28.0314,7,0
+ARVR.US,D,20230510,000000,28.2069,28.2069,28.2069,28.2069,2,0
+ARVR.US,D,20230511,000000,28.2585,28.2585,28.2585,28.2585,2,0
+ARVR.US,D,20230512,000000,27.98,27.98,27.98,27.98,2,0
+ARVR.US,D,20230515,000000,28.4713,28.4713,28.4713,28.4713,2,0
+ARVR.US,D,20230516,000000,28.24,28.24,28.24,28.24,3,0
+ARVR.US,D,20230517,000000,28.7393,28.7393,28.7393,28.7393,1,0
+ARVR.US,D,20230518,000000,29.3551,29.3551,29.3551,29.3551,1,0
+ARVR.US,D,20230519,000000,29.18,29.18,29.18,29.18,2,0
+ARVR.US,D,20230522,000000,29.28,29.28,29.28,29.28,6,0
+ARVR.US,D,20230523,000000,28.73,28.73,28.73,28.73,2,0
+ARVR.US,D,20230524,000000,28.46,28.46,28.46,28.46,7,0
+ARVR.US,D,20230525,000000,28.68,29.1321,28.68,29.1321,1205,0
+ARVR.US,D,20230526,000000,29.4106,29.8986,29.365,29.8986,950,0
+ARVR.US,D,20230530,000000,29.82,29.82,29.82,29.82,33,0
+ARVR.US,D,20230531,000000,29.65,29.65,29.65,29.65,2,0
+ARVR.US,D,20230601,000000,30.24,30.24,30.1288,30.1288,135,0
+ARVR.US,D,20230602,000000,30.2906,30.2906,30.2906,30.2906,1,0
+ARVR.US,D,20230605,000000,30.21,30.24,30.21,30.24,470,0
+ARVR.US,D,20230606,000000,30.5554,30.5554,30.5554,30.5554,11,0
+ARVR.US,D,20230607,000000,30.1213,30.1213,30.1213,30.1213,10,0
+ARVR.US,D,20230608,000000,30.23,30.23,30.23,30.23,9,0
+ARVR.US,D,20230609,000000,30.4716,30.4716,30.4716,30.4716,1,0
+ARVR.US,D,20230612,000000,31.0179,31.0179,31.0179,31.0179,5,0
+ARVR.US,D,20230613,000000,31.4452,31.4452,31.4452,31.4452,6,0
+ARVR.US,D,20230614,000000,31.7699,31.7699,31.7341,31.7341,175,0
+ARVR.US,D,20230615,000000,31.85,31.85,31.85,31.85,3,0
+ARVR.US,D,20230616,000000,31.7974,31.7974,31.7974,31.7974,3,0
+ARVR.US,D,20230620,000000,31.45,31.45,31.4,31.4,116,0
+ARVR.US,D,20230621,000000,30.844,30.844,30.844,30.844,14,0
+ARVR.US,D,20230622,000000,30.82,30.8674,30.82,30.85,311,0
+ARVR.US,D,20230623,000000,30.44,30.44,30.44,30.44,2,0
+ARVR.US,D,20230626,000000,30.4934,30.4934,30.4934,30.4934,1,0
+ARVR.US,D,20230627,000000,31.2627,31.2627,31.2627,31.2627,1,0
+ARVR.US,D,20230628,000000,31.3016,31.3016,31.3016,31.3016,1,0
+ARVR.US,D,20230629,000000,31.1799,31.1799,31.1473,31.1473,170,0
+ARVR.US,D,20230630,000000,31.58,31.58,31.5156,31.5156,1083,0
+ARVR.US,D,20230703,000000,31.6134,31.6134,31.6134,31.6134,136,0
+ARVR.US,D,20230705,000000,31.2,31.2,31.2,31.2,3,0
+ARVR.US,D,20230706,000000,30.84,30.84,30.75,30.75,157,0
+ARVR.US,D,20230707,000000,30.8959,30.8959,30.8959,30.8959,25,0
+ARVR.US,D,20230710,000000,31.1292,31.1292,31.1292,31.1292,450,0
+ARVR.US,D,20230711,000000,31.7023,31.7023,31.7023,31.7023,1,0
+ARVR.US,D,20230712,000000,32.2325,32.2325,32.2325,32.2325,11,0
+ARVR.US,D,20230713,000000,32.8755,32.8755,32.8755,32.8755,4,0
+ARVR.US,D,20230714,000000,32.42,32.42,32.42,32.42,6,0
+ARVR.US,D,20230717,000000,32.9369,32.9369,32.9369,32.9369,2,0
+ARVR.US,D,20230718,000000,33.1657,33.1657,33.1657,33.1657,9,0
+ARVR.US,D,20230719,000000,33.126,33.126,33.0592,33.0873,900,0
+ARVR.US,D,20230720,000000,31.99,31.99,31.99,31.99,7,0
+ARVR.US,D,20230721,000000,32.0159,32.0159,32.0159,32.0159,1,0
+ARVR.US,D,20230724,000000,32.0608,32.12,32.01,32.01,404,0
+ARVR.US,D,20230725,000000,32.29,32.29,32.1959,32.1959,100,0
+ARVR.US,D,20230726,000000,32.07,32.07,32.07,32.07,2,0
+ARVR.US,D,20230727,000000,32.3506,32.3506,32.3506,32.3506,14,0
+ARVR.US,D,20230728,000000,32.9156,32.9156,32.9156,32.9156,1,0
+ARVR.US,D,20230731,000000,33.05,33.05,33.05,33.05,41,0
+ARVR.US,D,20230801,000000,32.58,32.76,32.58,32.76,416,0
+ARVR.US,D,20230802,000000,31.955,31.955,31.76,31.76,102,0
+ARVR.US,D,20230803,000000,31.7648,31.7648,31.7648,31.7648,1,0
+ARVR.US,D,20230804,000000,31.48,31.48,31.48,31.48,2,0
+ARVR.US,D,20230807,000000,31.5181,31.5181,31.5181,31.5181,1,0
+ARVR.US,D,20230808,000000,31.03,31.03,31.03,31.03,8,0
+ARVR.US,D,20230809,000000,30.5872,30.5872,30.5872,30.5872,1,0
+ARVR.US,D,20230810,000000,30.5947,30.5947,30.5947,30.5947,1,0
+ARVR.US,D,20230811,000000,30.15,30.15,30.15,30.15,2,0
+ARVR.US,D,20230814,000000,30.5155,30.5155,30.5155,30.5155,1,0
+ARVR.US,D,20230815,000000,30.1256,30.1256,30.1256,30.1256,1,0
+ARVR.US,D,20230816,000000,30.08,30.1,29.63,29.63,1339,0
+ARVR.US,D,20230817,000000,29.51,29.51,29.4538,29.4538,322,0
+ARVR.US,D,20230818,000000,29.33,29.33,29.33,29.33,3,0
+ARVR.US,D,20230821,000000,29.77,29.77,29.6938,29.6938,900,0
+ARVR.US,D,20230822,000000,29.6302,29.6302,29.6302,29.6302,1,0
+ARVR.US,D,20230823,000000,30.1292,30.1292,30.1292,30.1292,1,0
+ARVR.US,D,20230824,000000,29.42,29.42,29.42,29.42,5,0
+ARVR.US,D,20230825,000000,29.5748,29.6877,29.5748,29.6877,268,0
+ARVR.US,D,20230828,000000,30.0076,30.0076,30.0076,30.0076,1,0
+ARVR.US,D,20230829,000000,30.43,30.5621,30.43,30.5621,1576,0
+ARVR.US,D,20230830,000000,30.6499,30.65,30.57,30.57,682,0
+ARVR.US,D,20230831,000000,30.82,30.82,30.7494,30.7494,181,0
+ARVR.US,D,20230901,000000,30.98,30.98,30.94,30.9658,605,0
+ARVR.US,D,20230905,000000,30.78,30.85,30.78,30.85,1002,0
+ARVR.US,D,20230906,000000,30.6934,30.6934,30.6934,30.6934,2,0
+ARVR.US,D,20230907,000000,30.39,30.39,30.3536,30.3536,151,0
+ARVR.US,D,20230908,000000,30.2072,30.2072,30.2072,30.2072,2,0
+ARVR.US,D,20230911,000000,30.456,30.456,30.4513,30.4513,151,0
+ARVR.US,D,20230912,000000,30.3744,30.3744,30.3744,30.3744,2,0
+ARVR.US,D,20230913,000000,30.22,30.22,30.22,30.22,13,0
+ARVR.US,D,20230914,000000,30.4333,30.4333,30.4333,30.4333,1,0
+ARVR.US,D,20230915,000000,30.22,30.22,29.9749,29.9749,174,0
+ARVR.US,D,20230918,000000,29.9094,29.9094,29.9005,29.9005,270,0
+ARVR.US,D,20230919,000000,29.8455,29.8455,29.8455,29.8455,39,0
+ARVR.US,D,20230920,000000,29.26,29.26,29.26,29.26,5,0
+ARVR.US,D,20230921,000000,28.6995,28.6995,28.6995,28.6995,1,0
+ARVR.US,D,20230922,000000,28.96,28.96,28.9083,28.9083,102,0
+ARVR.US,D,20230925,000000,29,29,29,29,3,0
+ARVR.US,D,20230926,000000,28.5875,28.5875,28.5875,28.5875,2,0
+ARVR.US,D,20230927,000000,28.692,28.692,28.692,28.692,1,0
+ARVR.US,D,20230928,000000,28.9023,28.9023,28.9023,28.9023,53,0
+ARVR.US,D,20230929,000000,29.1517,29.1517,29.1517,29.1517,2,0
+ARVR.US,D,20231002,000000,29.05,29.05,29.05,29.05,3,0
+ARVR.US,D,20231003,000000,28.83,29.1191,28.6639,28.6639,1135,0
+ARVR.US,D,20231004,000000,28.8662,28.8662,28.8662,28.8662,70,0
+ARVR.US,D,20231005,000000,28.9041,28.9041,28.9041,28.9041,1,0
+ARVR.US,D,20231006,000000,29.3491,29.3491,29.3491,29.3491,19,0
+ARVR.US,D,20231009,000000,29.4463,29.4463,29.4463,29.4463,2,0
+ARVR.US,D,20231010,000000,29.83,29.83,29.7647,29.7647,372,0
+ARVR.US,D,20231011,000000,29.9536,29.9536,29.9536,29.9536,2,0
+ARVR.US,D,20231012,000000,30.13,30.13,29.83,29.8634,1290,0
+ARVR.US,D,20231013,000000,29.31,29.31,29.31,29.31,127,0
+ARVR.US,D,20231016,000000,29.6575,29.6575,29.6575,29.6575,69,0
+ARVR.US,D,20231017,000000,29.56,29.5647,29.56,29.5647,464,0
+ARVR.US,D,20231018,000000,29.149,29.149,29.07,29.07,214,0
+ARVR.US,D,20231019,000000,29.34,29.34,29.2607,29.2607,382,0
+ARVR.US,D,20231020,000000,28.83,28.89,28.81,28.81,659,0
+ARVR.US,D,20231023,000000,28.7801,28.7801,28.7801,28.7801,1,0
+ARVR.US,D,20231024,000000,29.2088,29.2088,29.2088,29.2088,1,0
+ARVR.US,D,20231025,000000,28.4797,28.4797,28.4797,28.4797,135,0
+ARVR.US,D,20231026,000000,28.1894,28.1894,28.1894,28.1894,1,0
+ARVR.US,D,20231027,000000,28.2611,28.2611,28.2611,28.2611,1,0
+ARVR.US,D,20231030,000000,28.6061,28.6061,28.6061,28.6061,3,0
+ARVR.US,D,20231031,000000,28.848,28.848,28.848,28.848,2,0
+ARVR.US,D,20231101,000000,29.022,29.2061,29.022,29.2061,190,0
+ARVR.US,D,20231102,000000,29.9333,29.9333,29.9333,29.9333,2,0
+ARVR.US,D,20231103,000000,30.57,30.6237,30.57,30.6237,149,0
+ARVR.US,D,20231106,000000,30.4359,30.4615,30.4359,30.4615,166,0
+ARVR.US,D,20231107,000000,30.81,30.81,30.7458,30.7458,392,0
+ARVR.US,D,20231108,000000,30.9992,30.9992,30.9992,30.9992,3,0
+ARVR.US,D,20231109,000000,30.8947,30.8947,30.8947,30.8947,1,0
+ARVR.US,D,20231110,000000,31.03,31.47,31.03,31.47,1599,0
+ARVR.US,D,20231113,000000,31.4,31.4797,31.4,31.4797,531,0
+ARVR.US,D,20231114,000000,32.2126,32.2126,32.2126,32.2126,1,0
+ARVR.US,D,20231115,000000,32.5598,32.5598,32.5598,32.5598,1,0
+ARVR.US,D,20231116,000000,32.33,32.33,32.33,32.33,15,0
+ARVR.US,D,20231117,000000,32.5183,32.5183,32.5183,32.5183,1,0
+ARVR.US,D,20231120,000000,32.9125,32.9125,32.9125,32.9125,21,0
+ARVR.US,D,20231121,000000,32.48,32.48,32.48,32.48,2,0
+ARVR.US,D,20231122,000000,32.564,32.6683,32.564,32.6683,377,0
+ARVR.US,D,20231124,000000,32.7,32.7,32.6832,32.6832,156,0
+ARVR.US,D,20231127,000000,32.7733,32.7733,32.7082,32.7082,143,0
+ARVR.US,D,20231128,000000,32.87,32.8873,32.8298,32.8873,1816,0
+ARVR.US,D,20231129,000000,33.219,33.26,33.0023,33.0023,1037,0
+ARVR.US,D,20231130,000000,33.05,33.05,33.004,33.004,101,0
+ARVR.US,D,20231201,000000,33.11,33.11,33.08,33.08,505,0
+ARVR.US,D,20231204,000000,32.75,32.7688,32.75,32.7688,466,0
+ARVR.US,D,20231205,000000,32.61,32.61,32.61,32.61,3,0
+ARVR.US,D,20231206,000000,33.09,33.09,32.6208,32.6208,1224,0
+ARVR.US,D,20231207,000000,33.02,33.05,32.99,32.99,546,0
+ARVR.US,D,20231208,000000,33.24,33.26,33.21,33.21,965,0
+ARVR.US,D,20231211,000000,33.485,33.485,33.485,33.485,1,0
+ARVR.US,D,20231212,000000,33.7175,33.7175,33.7175,33.7175,1,0
+ARVR.US,D,20231213,000000,34.2418,34.2418,34.2418,34.2418,1,0
+ARVR.US,D,20231214,000000,34.595,34.595,34.595,34.595,1,0
+ARVR.US,D,20231215,000000,34.76,34.76,34.497,34.497,690,0
+ARVR.US,D,20231218,000000,34.46,34.46,34.46,34.46,7,0
+ARVR.US,D,20231219,000000,34.808,34.8855,34.785,34.8855,817,0
+ARVR.US,D,20231220,000000,34.878,34.878,34.2179,34.2179,430,0
+ARVR.US,D,20231221,000000,34.9431,34.9431,34.9431,34.9431,1,0
+ARVR.US,D,20231222,000000,34.515,34.515,34.41,34.41,340,0
+ARVR.US,D,20231226,000000,34.872,34.9429,34.8532,34.9429,1540,0
+ARVR.US,D,20231227,000000,35.015,35.06,35.015,35.0528,265,0
+ARVR.US,D,20231228,000000,35.1648,35.1648,35.0818,35.0818,968,0
+ARVR.US,D,20231229,000000,34.888,34.888,34.888,34.888,52,0
+ARVR.US,D,20240102,000000,33.89,33.89,33.794,33.86,1799,0
+ARVR.US,D,20240103,000000,33.66,33.66,33.44,33.44,1927,0
+ARVR.US,D,20240104,000000,33.61,33.61,33.4765,33.4765,921,0
+ARVR.US,D,20240105,000000,33.69,33.7,33.44,33.44,791,0
+ARVR.US,D,20240108,000000,34.1822,34.1822,34.1822,34.1822,3,0
+ARVR.US,D,20240109,000000,34.0749,34.0749,34.0749,34.0749,34,0
+ARVR.US,D,20240110,000000,34.33,34.33,34.2768,34.2768,320,0
+ARVR.US,D,20240111,000000,34.25,34.3281,34.25,34.3281,663,0
+ARVR.US,D,20240112,000000,34.2532,34.2532,34.2532,34.2532,3,0
+ARVR.US,D,20240116,000000,33.81,33.81,33.81,33.81,3,0
+ARVR.US,D,20240117,000000,33.38,33.38,33.38,33.38,9,0
+ARVR.US,D,20240118,000000,33.88,34.01,33.88,33.9698,597,0
+ARVR.US,D,20240119,000000,34.5647,34.5647,34.5647,34.5647,115,0
+ARVR.US,D,20240122,000000,34.78,34.78,34.7055,34.7055,240,0
+ARVR.US,D,20240123,000000,34.988,35.13,34.988,35.0617,1217,0
+ARVR.US,D,20240124,000000,35.369,35.369,35.369,35.369,53,0
+ARVR.US,D,20240125,000000,35.4538,35.4538,35.4538,35.4538,53,0
+ARVR.US,D,20240126,000000,35.14,35.15,34.97,34.97,2265,0
+ARVR.US,D,20240129,000000,35.23,35.2357,35.23,35.2357,210,0
+ARVR.US,D,20240130,000000,34.8377,34.8377,34.8377,34.8377,67,0
+ARVR.US,D,20240131,000000,34.62,34.64,34.3648,34.3648,406,0
+ARVR.US,D,20240201,000000,34.46,34.46,34.46,34.46,2,0
+ARVR.US,D,20240202,000000,34.955,35.1853,34.955,35.1853,577,0
+ARVR.US,D,20240205,000000,35.0823,35.0823,35.0823,35.0823,21,0
+ARVR.US,D,20240206,000000,35.3124,35.3124,35.3124,35.3124,25,0
+ARVR.US,D,20240207,000000,35.14,35.14,35.14,35.14,64,0
+ARVR.US,D,20240208,000000,35.336,35.3372,35.336,35.3372,726,0
+ARVR.US,D,20240209,000000,35.29,35.4364,35.28,35.41,2125,0
+ARVR.US,D,20240212,000000,35.4587,35.4587,35.4587,35.4587,2,0
+ARVR.US,D,20240213,000000,34.83,34.83,34.7078,34.7078,159,0
+ARVR.US,D,20240214,000000,35.4023,35.4023,35.4023,35.4023,1,0
+ARVR.US,D,20240215,000000,35.5534,35.5534,35.4971,35.4971,495,0
+ARVR.US,D,20240216,000000,35.36,35.36,35.0576,35.0576,378,0
+ARVR.US,D,20240220,000000,34.46,34.46,34.46,34.46,171,0
+ARVR.US,D,20240221,000000,34.388,34.388,34.388,34.388,57,0
+ARVR.US,D,20240222,000000,35.2331,35.2331,35.2331,35.2331,3,0
+ARVR.US,D,20240223,000000,35.38,35.38,35.156,35.156,545,0
+ARVR.US,D,20240226,000000,35.1862,35.1862,35.1862,35.1862,108,0
+ARVR.US,D,20240227,000000,35.26,35.26,35.26,35.26,5,0
+ARVR.US,D,20240228,000000,34.9788,34.9788,34.9788,34.9788,2,0
+ARVR.US,D,20240229,000000,35.21,35.25,35.2,35.2358,733,0
+ARVR.US,D,20240301,000000,35.54,35.9563,35.5399,35.9563,1171,0
+ARVR.US,D,20240304,000000,35.7649,35.7649,35.7649,35.7649,1,0
+ARVR.US,D,20240305,000000,35.04,35.0862,35.04,35.0862,515,0
+ARVR.US,D,20240306,000000,35.5122,35.5122,35.5122,35.5122,122,0
+ARVR.US,D,20240307,000000,36.1761,36.1761,36.1761,36.1761,96,0
+ARVR.US,D,20240308,000000,35.865,35.865,35.7258,35.7258,411,0
+ARVR.US,D,20240311,000000,35.8,35.83,35.7402,35.7402,419,0
+ARVR.US,D,20240312,000000,36.4401,36.4401,36.4401,36.4401,1,0
+ARVR.US,D,20240313,000000,36.2833,36.2833,36.1029,36.1029,260,0
+ARVR.US,D,20240314,000000,35.55,35.55,35.55,35.55,6,0
+ARVR.US,D,20240315,000000,35.329,35.329,35.329,35.329,33,0
+ARVR.US,D,20240318,000000,35.5291,35.5291,35.5291,35.5291,3,0
+ARVR.US,D,20240319,000000,35.479,35.479,35.479,35.479,15,0
+ARVR.US,D,20240320,000000,35.8428,35.8428,35.8428,35.8428,39,0
+ARVR.US,D,20240321,000000,35.9573,35.9573,35.9573,35.9573,1,0
+ARVR.US,D,20240322,000000,35.8966,35.95,35.81,35.81,889,0
+ARVR.US,D,20240325,000000,35.6722,35.6722,35.6722,35.6722,59,0
+ARVR.US,D,20240326,000000,35.92,35.92,35.6025,35.6025,1186,0
+ARVR.US,D,20240327,000000,35.495,35.65,35.495,35.65,1856,0
+ARVR.US,D,20240328,000000,35.7434,35.7434,35.7434,35.7434,36,0
+ARVR.US,D,20240401,000000,35.8756,35.8756,35.8756,35.8756,43,0
+ARVR.US,D,20240402,000000,35.32,35.32,35.32,35.32,80,0
+ARVR.US,D,20240403,000000,35.4109,35.4109,35.4109,35.4109,4,0
+ARVR.US,D,20240404,000000,34.9199,34.9199,34.9199,34.9199,3,0
+ARVR.US,D,20240405,000000,35.05,35.05,35.05,35.05,98,0
+ARVR.US,D,20240408,000000,35.2321,35.2321,35.2321,35.2321,1,0
+ARVR.US,D,20240409,000000,35.3799,35.5007,35.3799,35.5007,152,0
+ARVR.US,D,20240410,000000,35.1202,35.1202,35.1202,35.1202,194,0
+ARVR.US,D,20240411,000000,35.428,35.428,35.428,35.428,1,0
+ARVR.US,D,20240412,000000,34.6418,34.6418,34.6418,34.6418,2,0
+ARVR.US,D,20240415,000000,34.5,34.5,34.1081,34.1081,1006,0
+ARVR.US,D,20240416,000000,34.14,34.14,33.92,33.92,123,0
+ARVR.US,D,20240417,000000,33.76,33.8,33.7304,33.7304,202,0
+ARVR.US,D,20240418,000000,33.5794,33.5794,33.5794,33.5794,140,0
+ARVR.US,D,20240419,000000,32.6,32.6,32.6,32.6,14,0
+ARVR.US,D,20240422,000000,33,33,33,33,18,0
+ARVR.US,D,20240423,000000,33.5688,33.5688,33.5688,33.5688,2,0
+ARVR.US,D,20240424,000000,33.76,33.76,33.66,33.7298,2664,0
+ARVR.US,D,20240425,000000,33.72,33.7393,33.72,33.7393,290,0
+ARVR.US,D,20240426,000000,34.3406,34.3406,34.3406,34.3406,1,0
+ARVR.US,D,20240429,000000,34.58,34.62,34.5578,34.5578,1015,0
+ARVR.US,D,20240430,000000,34.15,34.15,34.04,34.04,1449,0
+ARVR.US,D,20240501,000000,34,34,34,34,37,0
+ARVR.US,D,20240502,000000,34.5962,34.5962,34.5962,34.5962,34,0
+ARVR.US,D,20240503,000000,35.18,35.18,35.1454,35.1454,442,0
+ARVR.US,D,20240506,000000,35.53,35.5849,35.53,35.5849,256,0
+ARVR.US,D,20240507,000000,35.72,35.72,35.5358,35.5358,435,0
+ARVR.US,D,20240508,000000,35.18,35.18,35.18,35.18,35,0
+ARVR.US,D,20240509,000000,35.21,35.21,35.21,35.21,59,0
+ARVR.US,D,20240510,000000,35.2924,35.2924,35.2924,35.2924,51,0
+ARVR.US,D,20240513,000000,35.475,35.475,35.45,35.45,242,0
+ARVR.US,D,20240514,000000,35.98,35.98,35.98,35.98,52,0
+ARVR.US,D,20240515,000000,36.4799,36.5226,36.4799,36.5226,145,0
+ARVR.US,D,20240516,000000,36.31,36.3699,36.31,36.3699,380,0
+ARVR.US,D,20240517,000000,36.352,36.352,36.352,36.352,5,0
+ARVR.US,D,20240520,000000,36.96,36.96,36.8904,36.8904,729,0
+ARVR.US,D,20240521,000000,36.5503,36.5503,36.49,36.49,184,0
+ARVR.US,D,20240522,000000,36.6714,36.6714,36.6714,36.6714,2,0
+ARVR.US,D,20240523,000000,36.17,36.17,36.17,36.17,72,0
+ARVR.US,D,20240524,000000,36.5421,36.5421,36.5421,36.5421,36,0
+ARVR.US,D,20240528,000000,36.5864,36.5864,36.5864,36.5864,71,0
+ARVR.US,D,20240529,000000,36.2261,36.2261,36.2261,36.2261,5,0
+ARVR.US,D,20240530,000000,36.1526,36.1526,36.1526,36.1526,2,0
+ARVR.US,D,20240531,000000,36.1527,36.1527,36.1527,36.1527,46,0
+ARVR.US,D,20240603,000000,36.3965,36.3965,36.3965,36.3965,1,0
+ARVR.US,D,20240604,000000,36.5443,36.5443,36.5443,36.5443,1,0
+ARVR.US,D,20240605,000000,37.3267,37.3267,37.3267,37.3267,6,0
+ARVR.US,D,20240606,000000,37.1994,37.1994,37.1994,37.1994,3,0
+ARVR.US,D,20240607,000000,37.11,37.11,36.99,36.99,247,0
+ARVR.US,D,20240610,000000,36.94,36.94,36.94,36.94,7,0
+ARVR.US,D,20240611,000000,36.97,37.0199,36.97,37.0199,514,0
+ARVR.US,D,20240612,000000,37.5099,37.579,37.3123,37.3123,641,0
+ARVR.US,D,20240613,000000,37.2081,37.2081,37.2081,37.2081,3,0
+ARVR.US,D,20240614,000000,37.2837,37.2837,37.2837,37.2837,1,0
+ARVR.US,D,20240617,000000,37.6541,37.6541,37.6541,37.6541,1,0
+ARVR.US,D,20240618,000000,37.862,37.862,37.862,37.862,1,0
+ARVR.US,D,20240620,000000,37.21,37.21,37.21,37.21,8,0
+ARVR.US,D,20240621,000000,37.2625,37.2625,37.2625,37.2625,23,0
+ARVR.US,D,20240624,000000,37.0008,37.0008,37.0008,37.0008,51,0
+ARVR.US,D,20240625,000000,37.1997,37.3295,37.1997,37.3295,198,0
+ARVR.US,D,20240626,000000,37.3801,37.3801,37.3801,37.3801,24,0
+ARVR.US,D,20240627,000000,37.05,37.05,37.05,37.05,22,0
+ARVR.US,D,20240628,000000,37.2381,37.2381,37.2381,37.2381,76,0
+ARVR.US,D,20240701,000000,37.164,37.164,37.164,37.164,4,0
+ARVR.US,D,20240702,000000,37.51,37.51,37.4527,37.4527,453,0
+ARVR.US,D,20240703,000000,37.797,37.797,37.797,37.797,2,0
+ARVR.US,D,20240705,000000,38.03,38.03,37.9881,37.9881,202,0
+ARVR.US,D,20240708,000000,37.9881,37.9881,37.9881,37.9881,5,0
+ARVR.US,D,20240709,000000,38.28,38.3396,38.19,38.3396,723,0
+ARVR.US,D,20240710,000000,38.7454,38.7972,38.7454,38.7972,134,0
+ARVR.US,D,20240711,000000,38.4962,38.4962,38.4962,38.4962,2,0
+ARVR.US,D,20240712,000000,38.8484,38.8484,38.8484,38.8484,6,0
+ARVR.US,D,20240715,000000,38.9106,38.911,38.51,38.64,6133,0
+ARVR.US,D,20240716,000000,38.9045,38.9045,38.9045,38.9045,53,0
+ARVR.US,D,20240717,000000,37.8208,37.8208,37.8208,37.8208,134,0
+ARVR.US,D,20240718,000000,37.5342,37.5342,37.5342,37.5342,1,0
+ARVR.US,D,20240719,000000,36.9548,36.9548,36.9548,36.9548,31,0
+ARVR.US,D,20240722,000000,37.6344,37.6344,37.6344,37.6344,80,0
+ARVR.US,D,20240723,000000,37.25,37.25,37.25,37.25,3,0
+ARVR.US,D,20240724,000000,36.2951,36.2951,36.2951,36.2951,122,0
+ARVR.US,D,20240725,000000,35.81,35.81,35.81,35.81,34,0
+ARVR.US,D,20240726,000000,36.2533,36.2533,36.2533,36.2533,40,0
+ARVR.US,D,20240729,000000,36.2209,36.2209,36.2209,36.2209,105,0
+ARVR.US,D,20240730,000000,35.8303,35.8303,35.8303,35.8303,53,0
+ARVR.US,D,20240731,000000,36.62,36.62,36.62,36.62,132,0
+ARVR.US,D,20240801,000000,35.38,35.38,35.38,35.38,32,0
+ARVR.US,D,20240802,000000,33.96,33.96,33.96,33.96,66,0
+ARVR.US,D,20240805,000000,32.15,32.91,32.15,32.91,1042,0
+ARVR.US,D,20240806,000000,33.4321,33.6684,33.3846,33.3846,1190,0
+ARVR.US,D,20240807,000000,33.9599,33.98,33.1032,33.1032,945,0
+ARVR.US,D,20240808,000000,34.2347,34.2347,34.2347,34.2347,4,0
+ARVR.US,D,20240809,000000,34.15,34.22,34.14,34.2,773,0
+ARVR.US,D,20240812,000000,34.39,34.47,34.3159,34.3159,746,0
+ARVR.US,D,20240813,000000,35.0999,35.0999,35.0681,35.0681,298,0
+ARVR.US,D,20240814,000000,34.9981,34.9981,34.9981,34.9981,1,0
+ARVR.US,D,20240815,000000,35.76,35.83,35.71,35.7267,6496,0
+ARVR.US,D,20240816,000000,35.73,35.93,35.73,35.8641,992,0
+ARVR.US,D,20240819,000000,35.9891,36.4141,35.9891,36.4141,401,0
+ARVR.US,D,20240820,000000,36.41,36.415,36.3234,36.3234,1820,0
+ARVR.US,D,20240821,000000,36.9016,36.9016,36.9016,36.9016,22,0
+ARVR.US,D,20240822,000000,36.6,36.6,36.3735,36.3735,270,0
+ARVR.US,D,20240823,000000,36.69,36.69,36.68,36.68,1508,0
+ARVR.US,D,20240826,000000,36.61,36.68,36.61,36.6121,1023,0
+ARVR.US,D,20240827,000000,36.9029,36.9029,36.9029,36.9029,4,0
+ARVR.US,D,20240828,000000,36.4209,36.4209,36.4209,36.4209,1,0
+ARVR.US,D,20240829,000000,36.4784,36.4784,36.4784,36.4784,1,0
+ARVR.US,D,20240830,000000,36.8081,36.8081,36.8081,36.8081,1,0
+ARVR.US,D,20240903,000000,35.44,35.44,35.44,35.44,17,0
+ARVR.US,D,20240904,000000,35.58,35.6,35.4886,35.4886,630,0
+ARVR.US,D,20240905,000000,35.5506,35.5506,35.5506,35.5506,2,0
+ARVR.US,D,20240906,000000,34.7731,34.7731,34.7731,34.7731,1,0
+ARVR.US,D,20240909,000000,35.0533,35.1252,35.0533,35.1252,423,0
+ARVR.US,D,20240910,000000,35.02,35.12,35.02,35.12,816,0
+ARVR.US,D,20240911,000000,35.31,35.7621,35.31,35.7621,812,0
+ARVR.US,D,20240912,000000,35.85,35.85,35.84,35.84,309,0
+ARVR.US,D,20240913,000000,35.93,35.93,35.93,35.93,15,0
+ARVR.US,D,20240916,000000,36.0279,36.0279,36.0279,36.0279,4,0
+ARVR.US,D,20240917,000000,36.1062,36.1062,36.1062,36.1062,4,0
+ARVR.US,D,20240918,000000,35.8734,35.8734,35.8734,35.8734,19,0
+ARVR.US,D,20240919,000000,36.69,36.69,36.69,36.69,2,0
+ARVR.US,D,20240920,000000,36.5002,36.5002,36.5002,36.5002,1,0
+ARVR.US,D,20240923,000000,36.76,36.76,36.7553,36.7553,113,0
+ARVR.US,D,20240924,000000,37.4334,37.4334,37.4334,37.4334,1,0
+ARVR.US,D,20240925,000000,37.13,37.13,37.13,37.13,7,0
+ARVR.US,D,20240926,000000,38.1199,38.1199,38.0681,38.0681,148,0
+ARVR.US,D,20240927,000000,37.91,37.91,37.9055,37.9055,263,0
+ARVR.US,D,20240930,000000,38.55,38.74,37.5178,37.5178,70659,0
+ARVR.US,D,20241001,000000,37.08,37.3745,37.06,37.3745,812,0
+ARVR.US,D,20241002,000000,37.41,37.5569,37.41,37.5569,941,0
+ARVR.US,D,20241003,000000,37.35,37.35,37.35,37.35,2,0
+ARVR.US,D,20241004,000000,37.88,37.935,37.88,37.935,106,0
+ARVR.US,D,20241007,000000,37.8604,37.8604,37.8604,37.8604,3,0
+ARVR.US,D,20241008,000000,37.53,37.67,37.53,37.67,103,0
+ARVR.US,D,20241009,000000,37.62,37.7,37.62,37.7,124,0
+ARVR.US,D,20241010,000000,37.6866,37.6866,37.6866,37.6866,10,0
+ARVR.US,D,20241011,000000,37.77,37.82,37.77,37.79,305,0
+ARVR.US,D,20241014,000000,37.95,37.95,37.81,37.81,109,0
+ARVR.US,D,20241015,000000,37.08,37.08,37.08,37.08,6,0
+ARVR.US,D,20241016,000000,37.232,37.232,37.232,37.232,7,0
+ARVR.US,D,20241017,000000,37.2503,37.2503,37.2503,37.2503,9,0
+ARVR.US,D,20241018,000000,37.6813,37.6813,37.6813,37.6813,2,0
+ARVR.US,D,20241021,000000,37.46,37.53,37.46,37.53,761,0
+ARVR.US,D,20241022,000000,37.47,37.5006,37.4301,37.5006,230,0
+ARVR.US,D,20241023,000000,37.1248,37.1248,37.1248,37.1248,1,0
+ARVR.US,D,20241024,000000,37.18,37.25,37.18,37.25,167,0
+ARVR.US,D,20241025,000000,37.4948,37.4948,37.4948,37.4948,61,0
+ARVR.US,D,20241028,000000,37.6802,37.6802,37.6802,37.6802,4,0
+ARVR.US,D,20241029,000000,37.96,38.1385,37.96,38.1385,802,0
+ARVR.US,D,20241030,000000,37.79,37.79,37.79,37.79,13,0
+ARVR.US,D,20241031,000000,37.5558,37.5558,37.5558,37.5558,15,0
+ARVR.US,D,20241101,000000,37.84,37.86,37.84,37.86,553,0
+ARVR.US,D,20241104,000000,37.6,37.6001,37.5762,37.5762,232,0
+ARVR.US,D,20241105,000000,38.1702,38.1702,38.1702,38.1702,41,0
+ARVR.US,D,20241106,000000,38.64,38.64,38.64,38.64,3,0
+ARVR.US,D,20241107,000000,39.6072,39.6072,39.6072,39.6072,1,0
+ARVR.US,D,20241108,000000,39.1,39.1,39.1,39.1,3,0
+ARVR.US,D,20241120,000000,37.95,38.0649,37.9,38.0649,1293,0
+ARVR.US,D,20241121,000000,38.49,38.49,38.39,38.4184,5740,0
+ARVR.US,D,20241202,000000,39.53,39.66,39.53,39.5423,1117,0
+ARVR.US,D,20241205,000000,40.09,40.09,39.8653,39.8653,300,0
+ARVR.US,D,20241211,000000,39.77,40.11,39.77,39.93,1156,0
+ARVR.US,D,20241212,000000,39.81,39.84,39.731,39.731,855,0
+ARVR.US,D,20241217,000000,39.2365,39.2365,39.2331,39.2331,128,0
+ARVR.US,D,20241218,000000,39.3,39.32,38.1278,38.1278,1116,0
+ARVR.US,D,20241219,000000,38.07,38.15,37.9612,37.9612,208,0
+ARVR.US,D,20241227,000000,38.53,38.7493,38.53,38.7493,225,0
+ARVR.US,D,20241231,000000,38.36,38.36,38.1149,38.1149,153,0
+ARVR.US,D,20250102,000000,38.04,38.205,38.04,38.205,273,0
+ARVR.US,D,20250107,000000,38.96,39.03,38.6498,38.6498,292,0
+ARVR.US,D,20250108,000000,38.18,38.28,38.18,38.2,209,0
+ARVR.US,D,20250110,000000,37.52,37.7196,37.52,37.7196,115,0
+ARVR.US,D,20250113,000000,37.18,37.36,37.18,37.36,208,0
+ARVR.US,D,20250114,000000,37.4834,37.5604,37.41,37.5604,317,0
+ARVR.US,D,20250115,000000,38.38,38.4824,38.38,38.4824,200,0
+ARVR.US,D,20250116,000000,38.41,38.5253,38.2834,38.2834,460,0
+ARVR.US,D,20250127,000000,38.65,38.65,38.28,38.4863,761,0
+ARVR.US,D,20250128,000000,38.92,39.2145,38.92,39.2145,214,0
+ARVR.US,D,20250129,000000,39.05,39.18,39.05,39.06,204,0
+ARVR.US,D,20250130,000000,39.19,39.4493,39.19,39.4493,104,0
+ARVR.US,D,20250204,000000,39.11,39.1741,39.04,39.1741,242,0
+ARVR.US,D,20250205,000000,39.21,39.5145,39.21,39.5145,260,0
+ARVR.US,D,20250206,000000,39.69,39.69,39.24,39.595,32120,0
+ARVR.US,D,20250207,000000,39.77,39.8,39.7299,39.7299,220,0
+ARVR.US,D,20250218,000000,41.86,41.9025,41.66,41.9025,2211,0
+ARVR.US,D,20250220,000000,42.038,42.065,42.038,42.065,149,0
+ARVR.US,D,20250224,000000,41.47,41.47,41.39,41.3901,2199,0
+ARVR.US,D,20250227,000000,40.79,40.79,40.18,40.18,204,0
+ARVR.US,D,20250303,000000,40.52,40.52,39.5189,39.5189,460,0
+ARVR.US,D,20250304,000000,38.97,39.78,38.97,39.6624,485,0
+ARVR.US,D,20250305,000000,39.91,40.6021,39.91,40.6021,220,0
+ARVR.US,D,20250306,000000,39.98,39.98,39.8573,39.8573,232,0
+ARVR.US,D,20250307,000000,39.45,39.71,39.45,39.71,1342,0
+ARVR.US,D,20250311,000000,38.4315,38.85,38.4315,38.506,889,0
+ARVR.US,D,20250312,000000,38.63,38.93,38.63,38.78,1505,0
+ARVR.US,D,20250318,000000,39.51,39.64,39.51,39.629,489,0
+ARVR.US,D,20250327,000000,39.46,39.59,39.37,39.37,1678,0
+ARVR.US,D,20250328,000000,38.61,38.61,38.48,38.48,429,0
+ARVR.US,D,20250331,000000,38.13,38.13,38.05,38.05,1777,0
+ARVR.US,D,20250402,000000,38.23,38.3796,38.23,38.3796,1876,0
+ARVR.US,D,20250403,000000,36.72,36.72,36.6425,36.6425,200,0
+ARVR.US,D,20250407,000000,34.58,34.58,33.64,33.64,498,0
+ARVR.US,D,20250408,000000,34.0823,34.0823,33.0861,33.0861,418,0
+ARVR.US,D,20250409,000000,33.15,36.4573,33.15,36.4573,431,0
+ARVR.US,D,20250410,000000,35.57,35.57,35.3832,35.3832,296,0
+ARVR.US,D,20250411,000000,35.31,36.33,35.31,36.2265,321,0
+ARVR.US,D,20250414,000000,36.69,36.69,36.5083,36.5083,282,0
+ARVR.US,D,20250417,000000,36.24,36.24,36.0984,36.0984,251,0
+ARVR.US,D,20250423,000000,37.7475,37.7475,37.5703,37.5703,760,0
+ARVR.US,D,20250428,000000,39.08,39.1393,38.97,39.1393,218,0
+ARVR.US,D,20250520,000000,42.89,43.0206,42.78,43.0206,5414,0
+ARVR.US,D,20250521,000000,42.96,43.1114,42.32,42.3297,5073,0
+ARVR.US,D,20250523,000000,41.82,41.95,41.82,41.931,200,0
+ARVR.US,D,20250528,000000,42.91,42.93,42.6366,42.6366,6145,0
+ARVR.US,D,20250612,000000,45.05,45.05,44.9954,44.9954,207,0
+ARVR.US,D,20250618,000000,45.1,45.1,45.0523,45.0523,179,0
+ARVR.US,D,20250625,000000,46.36,46.36,46.14,46.14,203,0
+ARVR.US,D,20250702,000000,46.7,46.8257,46.7,46.8257,279,0
+ARVR.US,D,20250708,000000,46.85,46.9387,46.85,46.9387,171,0
+ARVR.US,D,20250715,000000,47.04,47.04,46.7928,46.7928,203,0
+ARVR.US,D,20250721,000000,47.79,47.8849,47.7039,47.7039,284,0
+ARVR.US,D,20250801,000000,45.75,45.75,45.7036,45.7036,361,0
+ARVR.US,D,20250807,000000,46.66,46.6975,46.66,46.6975,161,0
+ARVR.US,D,20250811,000000,47.0498,47.06,46.8592,46.8592,615,0
+ARVR.US,D,20250818,000000,48.31,48.31,48.2393,48.2393,477,0
+ARVR.US,D,20250821,000000,47.16,47.16,47.0341,47.0341,531,0
+ARVR.US,D,20250826,000000,48.16,48.16,48.1265,48.1265,487,0
+ARVR.US,D,20250827,000000,47.99,48.0214,47.99,48.0214,245,0
+ARVR.US,D,20250904,000000,47.3,47.8108,47.3,47.8108,576,0
+ARVR.US,D,20250905,000000,47.9,48.09,47.9,47.9621,492,0
+ARVR.US,D,20250916,000000,49.28,49.4541,49.28,49.4541,2187,0
+ARVR.US,D,20250919,000000,50.03,50.1708,50.03,50.1708,112,0
+ARVR.US,D,20250923,000000,50.33,50.4187,50.32,50.4187,317,0
+ARVR.US,D,20250924,000000,50.22,50.22,50.0909,50.0909,111,0
+ARVR.US,D,20250925,000000,50.2,50.2,50.1313,50.1313,1156,0
+ARVR.US,D,20250926,000000,50.1,50.49,50.1,50.3937,802,0
+ARVR.US,D,20250930,000000,50.4323,50.5782,50.36,50.5782,560,0
+ARVR.US,D,20251001,000000,50.74,51.06,50.6633,50.958,767,0
+ARVR.US,D,20251003,000000,51.436,51.436,51.1743,51.1743,320,0
+ARVR.US,D,20251006,000000,51.94,51.94,51.7587,51.7587,301,0
+ARVR.US,D,20251007,000000,51.7,51.7,51.2422,51.2422,398,0
+ARVR.US,D,20251009,000000,51.62,51.7415,51.6199,51.7415,374,0
+ARVR.US,D,20251010,000000,51.53,51.53,49.5109,49.5109,236,0
+ARVR.US,D,20251013,000000,50.47,50.47,50.37,50.4685,778,0
+ARVR.US,D,20251015,000000,50.61,50.8019,50.61,50.8019,257,0
+ARVR.US,D,20251020,000000,51.448,51.585,51.448,51.585,388,0
+ARVR.US,D,20251021,000000,51.578,51.6961,51.578,51.6961,393,0
+ARVR.US,D,20251022,000000,50.458,50.7133,50.458,50.7133,276,0
+ARVR.US,D,20251023,000000,50.98,51.1295,50.92,50.9655,2531,0
+ARVR.US,D,20251024,000000,51.38,51.4636,51.33,51.3316,1335,0
+ARVR.US,D,20251028,000000,51.8978,52.025,51.8978,51.9355,933,0
+ARVR.US,D,20251029,000000,51.87,51.87,51.67,51.7309,1021,0
+ARVR.US,D,20251031,000000,50.75,50.795,50.75,50.795,891,0
+ARVR.US,D,20251103,000000,50.4775,50.67,50.4775,50.5825,1392,0
+ARVR.US,D,20251104,000000,49.74,49.74,49.462,49.462,1083,0
+ARVR.US,D,20251105,000000,49.93,50.0866,49.93,50.0866,119,0
+ARVR.US,D,20251107,000000,49.3,49.3,49.2953,49.2953,448,0
+ARVR.US,D,20251111,000000,50.19,50.19,50.1515,50.1515,348,0
+ARVR.US,D,20251113,000000,49.37,49.4558,49.37,49.4558,542,0
+ARVR.US,D,20251117,000000,48.9701,48.9701,48.3486,48.3486,1705,0
+ARVR.US,D,20251118,000000,47.94,48.0418,47.94,48.0418,339,0
+ARVR.US,D,20251120,000000,47.1799,47.1799,46.311,46.311,207,0
+ARVR.US,D,20251125,000000,47.83,48.0255,47.83,48.0255,759,0
+ARVR.US,D,20251202,000000,49.51,49.51,49.4413,49.4413,697,0
+ARVR.US,D,20251203,000000,49.5047,49.6112,49.455,49.6112,1437,0
+ARVR.US,D,20251205,000000,50.14,50.15,49.9989,49.9989,2776,0
+ARVR.US,D,20251208,000000,50.1,50.1,50.0548,50.0548,1426,0
+ARVR.US,D,20251217,000000,48.36,48.36,47.6304,47.6304,1813,0
+ARVR.US,D,20251218,000000,48.63,48.63,48.2183,48.2183,700,0
+ARVR.US,D,20251223,000000,48.82,48.9017,48.82,48.9017,216,0
+ARVR.US,D,20251224,000000,49,49.11,49,49.0581,1537,0
+ARVR.US,D,20251226,000000,49.31,49.33,49.2083,49.2083,1028,0
+ARVR.US,D,20251229,000000,49.0467,49.23,49.0467,49.1432,836,0
+ARVR.US,D,20251230,000000,49.13,49.2237,49.13,49.2237,377,0
+ARVR.US,D,20260105,000000,50.06,50.1297,50.06,50.1297,298,0
+ARVR.US,D,20260107,000000,50.65,50.86,50.6499,50.685,1132,0
+ARVR.US,D,20260108,000000,50.45,50.45,50.1151,50.1151,224,0
+ARVR.US,D,20260109,000000,50.57,50.57,50.5027,50.5027,375,0
+ARVR.US,D,20260112,000000,50.6812,50.8546,50.6812,50.8546,298,0
+ARVR.US,D,20260113,000000,50.39,50.39,50.3138,50.3138,399,0
+ARVR.US,D,20260114,000000,49.9372,49.9372,49.9314,49.9314,369,0
+ARVR.US,D,20260115,000000,50.55,50.55,50.2062,50.2062,109,0
+ARVR.US,D,20260122,000000,49.89,50.04,49.8899,49.9081,912,0
+ARVR.US,D,20260126,000000,50.3,50.3173,50.3,50.3173,171,0
+ARVR.US,D,20260127,000000,50.56,50.5933,50.46,50.5933,455,0
+ARVR.US,D,20260130,000000,48.76,48.7851,48.76,48.7851,455,0
+ARVR.US,D,20260210,000000,48.175,48.175,48.0178,48.0178,195,0
+ARVR.US,D,20260211,000000,48.03,48.0356,48.03,48.0356,255,0
+ARVR.US,D,20260212,000000,47.17,47.17,46.8891,46.8891,271,0

daily/us/nasdaq etfs/babx.us.txt

@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABX.US,D,20221214,000000,25.99,25.99,25.6,25.705,3073,0
+BABX.US,D,20221215,000000,24.5,24.5,23.455,23.455,205,0
+BABX.US,D,20221216,000000,23.9101,23.9101,23.7691,23.7691,581,0
+BABX.US,D,20221219,000000,23.7566,23.7566,23.7566,23.7566,319,0
+BABX.US,D,20221220,000000,23.4899,23.4899,22.875,23.17,539,0
+BABX.US,D,20221221,000000,24.06,24.06,24.06,24.06,187,0
+BABX.US,D,20221222,000000,23.92,23.9847,23.92,23.9847,200,0
+BABX.US,D,20221223,000000,23.05,23.05,23.05,23.05,600,0
+BABX.US,D,20221227,000000,24.8,24.895,24.3,24.895,2647,0
+BABX.US,D,20221228,000000,25.15,25.15,23.54,23.705,748,0
+BABX.US,D,20221229,000000,23.96,24.96,23.96,24.6856,1320,0
+BABX.US,D,20221230,000000,24.6399,24.6399,24.06,24.06,323,0
+BABX.US,D,20230103,000000,26.05,26.66,26.02,26.02,1606,0
+BABX.US,D,20230104,000000,27.69,31.9181,27.69,31.9181,3096,0
+BABX.US,D,20230105,000000,32.13,32.97,30.6,32.349,2345,0
+BABX.US,D,20230106,000000,32.42,33.88,31.46,33.73,2189,0
+BABX.US,D,20230109,000000,35.85,36.15,34.92,35.6077,5673,0
+BABX.US,D,20230110,000000,36.84,38.32,36.51,37.85,4759,0
+BABX.US,D,20230111,000000,37.51,38,36.73,37.9483,6788,0
+BABX.US,D,20230112,000000,36.72,36.94,36.4201,36.8598,2150,0
+BABX.US,D,20230113,000000,38.4705,39.0118,38.4705,39.0118,1954,0
+BABX.US,D,20230117,000000,39.49,39.49,37.42,37.958,4246,0
+BABX.US,D,20230118,000000,37.52,37.52,36.52,36.7103,1163,0
+BABX.US,D,20230119,000000,35.48,38.7599,35.48,38.7599,3204,0
+BABX.US,D,20230120,000000,39.8012,40.72,39.8012,40.3959,6006,0
+BABX.US,D,20230123,000000,39.37,40.414,39.37,40.335,2911,0
+BABX.US,D,20230124,000000,40.55,40.62,39.9,40.185,1824,0
+BABX.US,D,20230125,000000,40.24,40.79,40.24,40.595,977,0
+BABX.US,D,20230126,000000,40.75,40.94,40.575,40.94,928,0
+BABX.US,D,20230127,000000,40.3599,40.3599,39,39.5305,3549,0
+BABX.US,D,20230130,000000,34.97,36.5099,34.9601,35.365,6894,0
+BABX.US,D,20230131,000000,35.03,35.66,34.69,34.7797,4971,0
+BABX.US,D,20230201,000000,36.02,36.52,34.7201,36.2679,9315,0
+BABX.US,D,20230202,000000,34.3496,34.73,33.48,34.43,5377,0
+BABX.US,D,20230203,000000,32.45,32.59,32.35,32.59,997,0
+BABX.US,D,20230206,000000,31.53,32.52,31.16,32.1484,3150,0
+BABX.US,D,20230207,000000,32.01,32.0929,31.4468,32.0929,1531,0
+BABX.US,D,20230208,000000,31.9356,31.9356,31.925,31.925,723,0
+BABX.US,D,20230209,000000,33.56,34.02,33.56,33.615,2018,0
+BABX.US,D,20230210,000000,30.63,31.1625,30.63,31.1207,5923,0
+BABX.US,D,20230213,000000,31.97,31.97,31.6637,31.6637,1058,0
+BABX.US,D,20230214,000000,30.72,31.305,30.72,31.305,1298,0
+BABX.US,D,20230215,000000,30.66,30.695,30.29,30.66,986,0
+BABX.US,D,20230216,000000,30.8499,31.35,30.6,30.8,15938,0
+BABX.US,D,20230217,000000,29.81,29.81,28.85,29.035,10317,0
+BABX.US,D,20230221,000000,27.48,27.88,26.5,26.555,10684,0
+BABX.US,D,20230222,000000,26.33,26.48,26,26.3947,3315,0
+BABX.US,D,20230223,000000,29,29.05,25.49,26.138,16166,0
+BABX.US,D,20230224,000000,24.0401,24.4,23.17,23.5561,22592,0
+BABX.US,D,20230227,000000,24.26,24.26,23.57,23.7031,1976,0
+BABX.US,D,20230228,000000,23.15,23.45,22.99,23.0417,4613,0
+BABX.US,D,20230301,000000,25.14,25.2043,23.93,23.9599,7528,0
+BABX.US,D,20230302,000000,23.23,24.25,23.23,24.02,2085,0
+BABX.US,D,20230303,000000,23.94,24.0099,23.2,23.7737,5327,0
+BABX.US,D,20230306,000000,23.45,24.58,23.3,23.78,8424,0
+BABX.US,D,20230307,000000,23.5,23.78,23.4263,23.4263,2589,0
+BABX.US,D,20230308,000000,22.6,22.62,22.4,22.5874,4515,0
+BABX.US,D,20230309,000000,21.4701,21.92,20.83,20.9038,6856,0
+BABX.US,D,20230310,000000,21.438,21.438,20.7231,20.7231,6292,0
+BABX.US,D,20230313,000000,20.33,20.8,20.33,20.6837,1002,0
+BABX.US,D,20230314,000000,20.61,21.1,20.5,21.0624,2420,0
+BABX.US,D,20230315,000000,20.07,20.07,19.5,20.0198,5776,0
+BABX.US,D,20230316,000000,20.07,20.4056,20.07,20.4056,7793,0
+BABX.US,D,20230317,000000,20.35,20.44,19.91,20.1275,5329,0
+BABX.US,D,20230320,000000,19.2,19.95,19.2,19.79,1497,0
+BABX.US,D,20230321,000000,20.5,20.9413,20.5,20.9107,2493,0
+BABX.US,D,20230322,000000,21.25,21.72,20.9483,20.9483,6503,0
+BABX.US,D,20230323,000000,22.6,23.11,21.78,22.2942,26396,0
+BABX.US,D,20230324,000000,22.742,22.742,22.02,22.3854,3212,0
+BABX.US,D,20230327,000000,22.95,22.95,21.7598,21.9634,20899,0
+BABX.US,D,20230328,000000,26.75,27.7,25.201,27.47,30340,0
+BABX.US,D,20230329,000000,26.79,28.75,26.4,28.26,46508,0
+BABX.US,D,20230330,000000,29,30.6346,29,29.74,14578,0
+BABX.US,D,20230331,000000,29.84,29.84,29,29.13,8015,0
+BABX.US,D,20230403,000000,28.7,28.7466,26.91,27.385,13041,0
+BABX.US,D,20230404,000000,27.25,28.79,26.9,28.7,20861,0
+BABX.US,D,20230405,000000,28.145,28.145,27.11,27.5,5700,0
+BABX.US,D,20230406,000000,27.65,29.61,27.65,29.35,20426,0
+BABX.US,D,20230410,000000,29.35,29.35,28.49,28.66,10447,0
+BABX.US,D,20230411,000000,29,29,27.6601,27.86,15250,0
+BABX.US,D,20230412,000000,26.92,26.92,24.8,24.8,29856,0
+BABX.US,D,20230413,000000,26.03,26.36,25.675,26.0367,17548,0
+BABX.US,D,20230414,000000,25.75,25.75,24.9,25.21,7082,0
+BABX.US,D,20230417,000000,25.83,26.1217,25.6001,26.1217,3042,0
+BABX.US,D,20230418,000000,26.9,26.9,25.513,25.68,2315,0
+BABX.US,D,20230419,000000,25.15,25.15,24.64,24.73,41118,0
+BABX.US,D,20230420,000000,24.5,24.6311,23.373,23.373,19538,0
+BABX.US,D,20230421,000000,22.88,22.88,22.35,22.64,5606,0
+BABX.US,D,20230424,000000,22.23,22.23,21.3501,21.78,6127,0
+BABX.US,D,20230425,000000,20.5189,20.55,19.85,19.9418,9025,0
+BABX.US,D,20230426,000000,20.455,20.455,19.81,19.81,6543,0
+BABX.US,D,20230427,000000,20.02,20.6158,19.96,20.5661,8816,0
+BABX.US,D,20230428,000000,20.51,20.82,20.4326,20.6218,8051,0
+BABX.US,D,20230501,000000,20.79,20.79,20.34,20.5,1780,0
+BABX.US,D,20230502,000000,19.89,19.89,19.1701,19.27,6948,0
+BABX.US,D,20230503,000000,18.94,19.48,18.891,19.34,6085,0
+BABX.US,D,20230504,000000,19.73,19.955,19.4,19.68,5900,0
+BABX.US,D,20230505,000000,19.62,20.12,19.62,20.12,2075,0
+BABX.US,D,20230508,000000,19.95,20.14,19.6611,20.14,3380,0
+BABX.US,D,20230509,000000,18.85,19.65,18.85,19.6,5758,0
+BABX.US,D,20230510,000000,19.43,20.4,19.43,19.8,15777,0
+BABX.US,D,20230511,000000,20.96,22.16,20.96,21.92,93916,0
+BABX.US,D,20230512,000000,22.39,22.39,20.71,20.71,85078,0
+BABX.US,D,20230515,000000,21.6699,22.16,21.12,21.99,12681,0
+BABX.US,D,20230516,000000,21.39,22.52,21.39,22.18,30482,0
+BABX.US,D,20230517,000000,22.15,23.38,22.15,23.09,15363,0
+BABX.US,D,20230518,000000,22.9,22.9,20.5706,20.8707,68273,0
+BABX.US,D,20230519,000000,20.67,20.67,20.02,20.02,15305,0
+BABX.US,D,20230522,000000,21.15,21.45,20.89,20.91,44329,0
+BABX.US,D,20230523,000000,20.28,20.5899,19.55,19.55,48188,0
+BABX.US,D,20230524,000000,19.3,19.38,18.8,18.8953,8219,0
+BABX.US,D,20230525,000000,18.36,18.5,17.7,17.79,14712,0
+BABX.US,D,20230526,000000,18.44,18.979,17.97,18.75,104144,0
+BABX.US,D,20230530,000000,18.63,18.63,17.6001,17.83,54144,0
+BABX.US,D,20230531,000000,18.01,18.22,17.5,18.14,84315,0
+BABX.US,D,20230601,000000,18.16,19.89,18.16,19.54,27335,0
+BABX.US,D,20230602,000000,20.51,20.6285,19.98,19.98,26902,0
+BABX.US,D,20230605,000000,19.92,20.06,19.67,20.01,48568,0
+BABX.US,D,20230606,000000,19.7,21.1236,19.68,21.0208,26494,0
+BABX.US,D,20230607,000000,20.82,21.11,20.36,20.39,27387,0
+BABX.US,D,20230608,000000,20.58,21.045,20.58,20.7308,11906,0
+BABX.US,D,20230609,000000,20.66,21.0127,20.331,20.51,26541,0
+BABX.US,D,20230612,000000,20.89,21.11,20.59,20.59,28708,0
+BABX.US,D,20230613,000000,21.4,22,21.191,21.25,37499,0
+BABX.US,D,20230614,000000,21.57,22.36,21.57,22.12,44551,0
+BABX.US,D,20230615,000000,22.83,23.52,22.69,23.33,279649,0
+BABX.US,D,20230616,000000,24.14,24.14,23.03,23.19,86265,0
+BABX.US,D,20230620,000000,22.33,22.389,21.16,21.4,114938,0
+BABX.US,D,20230621,000000,21.14,21.9,20.88,20.91,78118,0
+BABX.US,D,20230622,000000,20.81,21.08,20.6414,20.97,27193,0
+BABX.US,D,20230623,000000,20.47,20.47,19.969,20.1,12617,0
+BABX.US,D,20230626,000000,20.68,20.82,20.28,20.47,24814,0
+BABX.US,D,20230627,000000,20.96,21.165,20.88,20.96,59640,0
+BABX.US,D,20230628,000000,20.46,20.46,19.92,19.95,54857,0
+BABX.US,D,20230629,000000,19.4,19.63,19.27,19.485,43089,0
+BABX.US,D,20230630,000000,19.58,19.71,19.25,19.33,101808,0
+BABX.US,D,20230703,000000,20.26,20.29,19.7,19.77,109022,0
+BABX.US,D,20230705,000000,19.6,20.18,19.2,20.18,101873,0
+BABX.US,D,20230706,000000,19.2,19.61,19.13,19.59,43683,0
+BABX.US,D,20230707,000000,21,22.71,20.72,22.31,111267,0
+BABX.US,D,20230710,000000,22.3,22.936,21.92,22.28,100721,0
+BABX.US,D,20230711,000000,22.42,23.03,21.67,22.87,81629,0
+BABX.US,D,20230712,000000,23.87,24.23,23.25,23.84,38096,0
+BABX.US,D,20230713,000000,24.28,25.05,24.11,24.95,47287,0
+BABX.US,D,20230714,000000,24.46,24.46,23.89,24.02,38284,0
+BABX.US,D,20230717,000000,23,23.51,22.44,23.47,55813,0
+BABX.US,D,20230718,000000,22.64,22.78,22.06,22.47,131917,0
+BABX.US,D,20230719,000000,23.53,23.9,22.85,22.89,81876,0
+BABX.US,D,20230720,000000,22.62,23.24,22.6,22.78,56501,0
+BABX.US,D,20230721,000000,23.3,23.3,22.73,22.89,191673,0
+BABX.US,D,20230724,000000,22.89,25.07,22.57,24.64,111522,0
+BABX.US,D,20230725,000000,25.5,25.61,23.95,24.08,47063,0
+BABX.US,D,20230726,000000,24.04,25.13,24.04,25.01,51308,0
+BABX.US,D,20230727,000000,25.37,25.37,24.13,24.27,42200,0
+BABX.US,D,20230728,000000,25.49,26.76,25.41,26.46,65660,0
+BABX.US,D,20230731,000000,26.15,27.33,26.1112,27.21,65123,0
+BABX.US,D,20230801,000000,26.28,26.7181,25.9,26.28,77022,0
+BABX.US,D,20230802,000000,25.26,25.26,23.731,23.98,126247,0
+BABX.US,D,20230803,000000,24.6,25.36,24.6,25.06,149811,0
+BABX.US,D,20230804,000000,25.09,25.399,24.69,24.73,140366,0
+BABX.US,D,20230807,000000,25.11,25.11,23.9103,24.62,62695,0
+BABX.US,D,20230808,000000,23.22,23.55,22.9312,23.53,39627,0
+BABX.US,D,20230809,000000,24.31,24.35,23.45,23.81,134817,0
+BABX.US,D,20230810,000000,25.21,26.8092,24.85,25.66,182691,0
+BABX.US,D,20230811,000000,24.95,24.95,23.531,24.11,63526,0
+BABX.US,D,20230814,000000,23.49,23.49,22.69,23.11,85349,0
+BABX.US,D,20230815,000000,23.15,23.15,21.95,22.36,42660,0
+BABX.US,D,20230816,000000,21.39,21.779,20.9024,21.24,55627,0
+BABX.US,D,20230817,000000,22.25,22.32,21.6805,21.85,51701,0
+BABX.US,D,20230818,000000,20.66,20.75,20.3,20.71,28840,0
+BABX.US,D,20230821,000000,20.41,21.01,20.41,20.94,43817,0
+BABX.US,D,20230822,000000,21.27,21.27,20.68,20.72,15659,0
+BABX.US,D,20230823,000000,20.95,21.735,20.91,21.47,30133,0
+BABX.US,D,20230824,000000,21.76,21.85,21.12,21.12,58142,0
+BABX.US,D,20230825,000000,21.03,21.465,20.83,21.38,30541,0
+BABX.US,D,20230828,000000,22.14,22.61,22.14,22.43,63858,0
+BABX.US,D,20230829,000000,22.83,23.1499,22.5,23.13,48990,0
+BABX.US,D,20230830,000000,22.52,23.18,22.515,22.98,33543,0
+BABX.US,D,20230831,000000,22.64,22.84,22.31,22.64,45164,0
+BABX.US,D,20230901,000000,23.3,24.22,23.3,23.52,50817,0
+BABX.US,D,20230905,000000,23.32,23.53,23.13,23.36,113204,0
+BABX.US,D,20230906,000000,23.6991,23.83,23.27,23.3,20011,0
+BABX.US,D,20230907,000000,22.1,22.1,20.95,21.32,57887,0
+BABX.US,D,20230908,000000,21.24,21.3979,20.8289,21.355,29535,0
+BABX.US,D,20230911,000000,21.245,21.37,20.4257,20.88,33665,0
+BABX.US,D,20230912,000000,20.69,21.1,20.51,20.62,28600,0
+BABX.US,D,20230913,000000,20.65,20.65,20.26,20.37,50265,0
+BABX.US,D,20230914,000000,20.79,20.79,20.25,20.58,19168,0
+BABX.US,D,20230915,000000,20.31,20.44,20,20.04,25316,0
+BABX.US,D,20230918,000000,19.71,20.07,19.529,20.03,24124,0
+BABX.US,D,20230919,000000,19.9,20.17,19.71,20.08,15384,0
+BABX.US,D,20230920,000000,20.13,20.15,19.4925,19.4925,11978,0
+BABX.US,D,20230921,000000,18.96,19.1,18.7,18.92,34141,0
+BABX.US,D,20230922,000000,20.1,20.67,20.1,20.44,33405,0
+BABX.US,D,20230925,000000,19.51,20.04,19.43,20.04,11194,0
+BABX.US,D,20230926,000000,19.73,19.82,19.42,19.5,5940,0
+BABX.US,D,20230927,000000,19.65,19.659,19.35,19.57,11088,0
+BABX.US,D,20230928,000000,19.08,19.4799,18.87,19.31,17030,0
+BABX.US,D,20230929,000000,19.95,20.25,19.7612,19.82,25355,0
+BABX.US,D,20231002,000000,19.839,19.839,19.5,19.68,4529,0
+BABX.US,D,20231003,000000,18.76,19,18.68,18.89,20500,0
+BABX.US,D,20231004,000000,18.64,18.75,18.5819,18.75,5385,0
+BABX.US,D,20231005,000000,18.4,18.53,18.0966,18.53,19847,0
+BABX.US,D,20231006,000000,18.7,19.62,18.7,19.5,20812,0
+BABX.US,D,20231009,000000,18.65,19.05,18.55,19.01,35327,0
+BABX.US,D,20231010,000000,19.33,20.06,19.33,19.8628,14479,0
+BABX.US,D,20231011,000000,20.27,20.5,19.896,20.15,13314,0
+BABX.US,D,20231012,000000,19.6498,19.6498,18.76,18.77,13746,0
+BABX.US,D,20231013,000000,18.7,19.04,18.5033,18.6,14643,0
+BABX.US,D,20231016,000000,18.29,18.8536,18.185,18.68,12243,0
+BABX.US,D,20231017,000000,18.2,18.6589,18.2,18.57,7682,0
+BABX.US,D,20231018,000000,18.3,18.3735,18.151,18.2,4849,0
+BABX.US,D,20231019,000000,17.7597,17.8449,17.4796,17.63,17275,0
+BABX.US,D,20231020,000000,17.23,17.23,16.96,16.96,25115,0
+BABX.US,D,20231023,000000,16.78,17.34,16.66,17.19,10582,0
+BABX.US,D,20231024,000000,17.02,18.21,17.02,18.07,11002,0
+BABX.US,D,20231025,000000,17.62,17.62,17.31,17.38,8528,0
+BABX.US,D,20231026,000000,17.73,18.0809,17.64,17.93,7987,0
+BABX.US,D,20231027,000000,18.259,18.259,17.95,18.01,7080,0
+BABX.US,D,20231030,000000,18.26,18.449,18.131,18.2,3149,0
+BABX.US,D,20231031,000000,17.461,17.9,17.305,17.9,9630,0
+BABX.US,D,20231101,000000,17.589,17.83,17.4,17.83,26502,0
+BABX.US,D,20231102,000000,18.23,18.379,18.06,18.2089,14293,0
+BABX.US,D,20231103,000000,18.85,19.16,18.67,18.92,24182,0
+BABX.US,D,20231106,000000,19.33,19.33,18.915,18.92,3372,0
+BABX.US,D,20231107,000000,18.85,19,18.791,18.9295,4877,0
+BABX.US,D,20231108,000000,18.811,18.825,18.6699,18.69,3122,0
+BABX.US,D,20231109,000000,18.68,18.68,17.81,17.92,27922,0
+BABX.US,D,20231110,000000,17.65,17.91,17.5063,17.89,13252,0
+BABX.US,D,20231113,000000,17.835,18.06,17.621,17.68,16697,0
+BABX.US,D,20231114,000000,17.86,18.47,17.751,18.28,20917,0
+BABX.US,D,20231115,000000,19.36,19.7501,19.149,19.5231,33361,0
+BABX.US,D,20231116,000000,16.6,17,16.05,16.41,184042,0
+BABX.US,D,20231117,000000,15.69,16.13,15.54,15.85,77370,0
+BABX.US,D,20231120,000000,15.73,16.17,15.5099,16.13,107246,0
+BABX.US,D,20231121,000000,15.9,16.4,15.9,16.295,58538,0
+BABX.US,D,20231122,000000,16.399,16.505,16.02,16.2719,27879,0
+BABX.US,D,20231124,000000,16.16,16.31,16.01,16.1017,17424,0
+BABX.US,D,20231127,000000,15.84,15.859,15.6314,15.74,33960,0
+BABX.US,D,20231128,000000,15.5,15.52,14.9699,15.45,46925,0
+BABX.US,D,20231129,000000,14.97,15.019,14.7,14.78,39638,0
+BABX.US,D,20231130,000000,14.6685,14.809,14.501,14.79,21683,0
+BABX.US,D,20231201,000000,14.32,14.55,13.83,14.53,55417,0
+BABX.US,D,20231204,000000,14.12,14.3699,14.02,14.2,37544,0
+BABX.US,D,20231205,000000,13.87,14,13.771,13.99,46965,0
+BABX.US,D,20231206,000000,13.9,14.07,13.62,13.62,56512,0
+BABX.US,D,20231207,000000,13.62,13.91,13.62,13.91,56729,0
+BABX.US,D,20231208,000000,13.81,13.914,13.77,13.9,32430,0
+BABX.US,D,20231211,000000,13.34,13.66,13.17,13.54,55995,0
+BABX.US,D,20231212,000000,13.61,13.64,13.4101,13.63,18568,0
+BABX.US,D,20231213,000000,13.4034,13.59,13.13,13.59,81298,0
+BABX.US,D,20231214,000000,13.64,14.1925,13.59,13.97,355987,0
+BABX.US,D,20231215,000000,14.39,14.9499,14.25,14.75,225854,0
+BABX.US,D,20231218,000000,14.5,14.5,14.21,14.35,167513,0
+BABX.US,D,20231219,000000,14.49,15.0525,14.49,14.86,81617,0
+BABX.US,D,20231220,000000,14.94,15.1999,14.5,14.52,188727,0
+BABX.US,D,20231221,000000,15.11,15.56,14.91,15.535,74068,0
+BABX.US,D,20231222,000000,14.96,15.22,14.96,15.15,220068,0
+BABX.US,D,20231226,000000,15.42,15.7193,15.32,15.34,149443,0
+BABX.US,D,20231227,000000,15.47,15.55,15.171,15.44,53579,0
+BABX.US,D,20231228,000000,15.8,16.0032,15.8,15.82,103604,0
+BABX.US,D,20231229,000000,15.85,15.94,15.68,15.905,58391,0
+BABX.US,D,20240102,000000,15.42,15.42,14.84,14.95,153481,0
+BABX.US,D,20240103,000000,14.76,15.61,14.69,15.61,260573,0
+BABX.US,D,20240104,000000,15.25,15.25,14.84,14.84,75285,0
+BABX.US,D,20240105,000000,14.61,14.61,14.221,14.25,179427,0
+BABX.US,D,20240108,000000,13.66,14.26,13.56,14.21,80495,0
+BABX.US,D,20240109,000000,13.69,13.921,13.58,13.89,108930,0
+BABX.US,D,20240110,000000,13.71,13.7807,13.6,13.69,33184,0
+BABX.US,D,20240111,000000,14.05,14.16,13.74,14.02,97526,0
+BABX.US,D,20240112,000000,14.2,14.369,13.82,13.82,55341,0
+BABX.US,D,20240116,000000,13.29,13.36,12.98,13.015,296039,0
+BABX.US,D,20240117,000000,12.48,12.849,12.35,12.84,196145,0
+BABX.US,D,20240118,000000,12.77,12.89,12.54,12.54,46254,0
+BABX.US,D,20240119,000000,12.31,13.11,12.18,12.95,137272,0
+BABX.US,D,20240122,000000,12.24,12.69,11.96,12.68,118237,0
+BABX.US,D,20240123,000000,14.14,14.83,14.14,14.665,180533,0
+BABX.US,D,20240124,000000,15.18,15.26,14.81,15.12,139796,0
+BABX.US,D,20240125,000000,15.14,15.22,14.46,14.56,78007,0
+BABX.US,D,20240126,000000,14.27,14.85,14.22,14.65,56331,0
+BABX.US,D,20240129,000000,14.75,14.75,14.15,14.47,74156,0
+BABX.US,D,20240130,000000,14.02,14.23,13.88,13.97,43336,0
+BABX.US,D,20240131,000000,13.67,14.14,13.65,13.9,32969,0
+BABX.US,D,20240201,000000,14.2115,14.36,13.88,14.04,52896,0
+BABX.US,D,20240202,000000,13.79,13.8518,13.45,13.75,52983,0
+BABX.US,D,20240205,000000,13.84,15.04,13.8,14.86,160183,0
+BABX.US,D,20240206,000000,15.82,16.259,15.25,16.23,316951,0
+BABX.US,D,20240207,000000,14.62,15.37,14.12,14.34,375424,0
+BABX.US,D,20240208,000000,13.59,13.72,13.2,13.21,177423,0
+BABX.US,D,20240209,000000,13.29,13.69,13.09,13.68,100944,0
+BABX.US,D,20240212,000000,13.92,14.45,13.92,14.1,94354,0
+BABX.US,D,20240213,000000,13.64,13.98,13.41,13.49,110196,0
+BABX.US,D,20240214,000000,13.75,14.16,13.75,14.16,66277,0
+BABX.US,D,20240215,000000,14.0901,14.4205,14.0901,14.32,239481,0
+BABX.US,D,20240216,000000,14.69,14.785,14.33,14.34,53565,0
+BABX.US,D,20240220,000000,14.18,14.22,13.7,14.04,63156,0
+BABX.US,D,20240221,000000,14.51,15.25,14.46,14.93,143718,0
+BABX.US,D,20240222,000000,14.84,15.215,14.735,15.14,79628,0
+BABX.US,D,20240223,000000,15.33,15.3346,14.775,15.071,80206,0
+BABX.US,D,20240226,000000,15.08,15.3199,15.06,15.2606,39667,0
+BABX.US,D,20240227,000000,15.75,15.91,15.5847,15.78,62904,0
+BABX.US,D,20240228,000000,15.03,15.09,14.4624,14.5,83870,0
+BABX.US,D,20240229,000000,14.61,14.68,14.18,14.28,89983,0
+BABX.US,D,20240301,000000,14.48,14.65,14.46,14.48,50957,0
+BABX.US,D,20240304,000000,14.16,14.16,13.38,13.47,127659,0
+BABX.US,D,20240305,000000,13.15,13.72,13.15,13.48,47461,0
+BABX.US,D,20240306,000000,14.26,14.4411,14.08,14.08,53815,0
+BABX.US,D,20240307,000000,13.64,13.718,13.38,13.63,48191,0
+BABX.US,D,20240308,000000,13.78,14.061,13.77,14.02,53267,0
+BABX.US,D,20240311,000000,14.36,14.93,14.36,14.49,44561,0
+BABX.US,D,20240312,000000,14.82,15.1,14.6912,14.94,70437,0
+BABX.US,D,20240313,000000,14.94,15.48,14.94,15.07,82574,0
+BABX.US,D,20240314,000000,14.68,14.68,13.8347,13.92,88420,0
+BABX.US,D,20240315,000000,14,14.16,13.89,13.95,25876,0
+BABX.US,D,20240318,000000,13.95,14.09,13.88,13.9,37985,0
+BABX.US,D,20240319,000000,13.8,13.99,13.67,13.9,36636,0
+BABX.US,D,20240320,000000,13.99,14.21,13.84,14.21,41364,0
+BABX.US,D,20240321,000000,14.26,14.37,13.9801,14.03,76143,0
+BABX.US,D,20240322,000000,13.54,13.54,13.35,13.37,119966,0
+BABX.US,D,20240325,000000,13.32,13.4,13.09,13.13,74993,0
+BABX.US,D,20240326,000000,13.27,13.27,12.99,13.13,52469,0
+BABX.US,D,20240327,000000,12.92,13.1664,12.81,13.16,19001,0
+BABX.US,D,20240328,000000,13.33,13.485,13.33,13.43,52105,0
+BABX.US,D,20240401,000000,13.81,13.84,13.6,13.8,45628,0
+BABX.US,D,20240402,000000,13.5,13.66,13.5,13.6,29046,0
+BABX.US,D,20240403,000000,13.4942,13.5172,13.34,13.45,38493,0
+BABX.US,D,20240404,000000,13.64,13.7,13.23,13.29,46424,0
+BABX.US,D,20240405,000000,13.18,13.235,13.08,13.11,48575,0
+BABX.US,D,20240408,000000,13.2,13.365,13.1,13.16,52424,0
+BABX.US,D,20240409,000000,13.495,13.69,13.48,13.61,66501,0
+BABX.US,D,20240410,000000,14.16,14.36,13.9,14.23,100689,0
+BABX.US,D,20240411,000000,14.47,14.51,14.11,14.27,37813,0
+BABX.US,D,20240412,000000,13.56,13.56,12.91,12.91,115239,0
+BABX.US,D,20240415,000000,13.01,13.0405,12.53,12.67,113144,0
+BABX.US,D,20240416,000000,12.49,12.56,12.2,12.29,63781,0
+BABX.US,D,20240417,000000,12.34,12.43,11.96,12.03,80743,0
+BABX.US,D,20240418,000000,12.121,12.275,12.02,12.05,55277,0
+BABX.US,D,20240419,000000,11.87,12.109,11.85,12.1,63137,0
+BABX.US,D,20240422,000000,12.25,12.7,12.14,12.66,74448,0
+BABX.US,D,20240423,000000,12.85,13.39,12.8101,13.31,36856,0
+BABX.US,D,20240424,000000,13.7,14.09,13.6901,14.065,189682,0
+BABX.US,D,20240425,000000,13.79,14.26,13.79,14.22,80627,0
+BABX.US,D,20240426,000000,14.67,14.89,14.2364,14.37,59678,0
+BABX.US,D,20240429,000000,14.4,14.76,14.311,14.67,29270,0
+BABX.US,D,20240430,000000,14.55,14.55,13.991,14.12,61370,0
+BABX.US,D,20240501,000000,14.19,14.6118,14.1272,14.33,60759,0
+BABX.US,D,20240502,000000,15.12,16.58,15.02,16.17,207243,0
+BABX.US,D,20240503,000000,16.64,16.64,15.9704,16.59,332941,0
+BABX.US,D,20240506,000000,16.81,16.92,16.25,16.65,105211,0
+BABX.US,D,20240507,000000,16.04,16.04,15.56,15.7753,44413,0
+BABX.US,D,20240508,000000,15.25,15.55,15.15,15.4159,55938,0
+BABX.US,D,20240509,000000,15.77,15.931,15.53,15.79,56641,0
+BABX.US,D,20240510,000000,15.9814,16.15,15.9101,16,37589,0
+BABX.US,D,20240513,000000,17.1,17.979,17.06,17.82,195315,0
+BABX.US,D,20240514,000000,15.8,15.97,14.9195,15.7,494564,0
+BABX.US,D,20240515,000000,16.06,16.305,15.79,16.26,197662,0
+BABX.US,D,20240516,000000,16.53,18.81,16.53,18.54,356408,0
+BABX.US,D,20240517,000000,18.98,20.1186,18.6,19.33,213499,0
+BABX.US,D,20240520,000000,18.86,19.5587,18.69,19.16,159498,0
+BABX.US,D,20240521,000000,18.46,18.67,17.91,18.25,203157,0
+BABX.US,D,20240522,000000,17.7,17.795,16.78,16.78,265825,0
+BABX.US,D,20240523,000000,16.36,16.89,15.73,15.97,413197,0
+BABX.US,D,20240524,000000,15.92,16.66,15.55,16.19,304562,0
+BABX.US,D,20240528,000000,16.05,16.24,15.67,15.88,213738,0
+BABX.US,D,20240529,000000,15.39,15.39,14.98,15.28,165252,0
+BABX.US,D,20240530,000000,15.14,15.7101,15.14,15.53,128868,0
+BABX.US,D,20240531,000000,14.76,15.02,14.54,15.02,184147,0
+BABX.US,D,20240603,000000,15.2,15.34,14.58,14.82,196824,0
+BABX.US,D,20240604,000000,14.9,15.13,14.79,15,55513,0
+BABX.US,D,20240605,000000,15.28,15.59,15.2325,15.55,220973,0
+BABX.US,D,20240606,000000,15.3,15.6,15.11,15.59,128197,0
+BABX.US,D,20240607,000000,15.1,15.315,14.8779,14.99,136259,0
+BABX.US,D,20240610,000000,14.96,15.44,14.9,15.32,113696,0
+BABX.US,D,20240611,000000,15.24,15.24,14.6703,14.75,161332,0
+BABX.US,D,20240612,000000,15,15.07,14.68,14.86,229202,0
+BABX.US,D,20240613,000000,15.01,15.01,14.48,14.52,294513,0
+BABX.US,D,20240614,000000,14,14,13.58,13.61,141146,0
+BABX.US,D,20240617,000000,13.81,14.2383,13.81,14.08,72890,0
+BABX.US,D,20240618,000000,13.97,14.23,13.8286,14.04,28938,0
+BABX.US,D,20240620,000000,14.16,14.22,13.8701,14.02,88266,0
+BABX.US,D,20240621,000000,13.78,14.07,13.7004,13.71,86582,0
+BABX.US,D,20240624,000000,13.93,14.51,13.93,14.11,112414,0
+BABX.US,D,20240625,000000,13.92,14.09,13.6604,13.75,67242,0
+BABX.US,D,20240626,000000,13.72,13.9032,13.6819,13.87,62329,0
+BABX.US,D,20240627,000000,13.61,13.61,13.2,13.21,169607,0
+BABX.US,D,20240628,000000,13.18,13.24,12.9607,13.04,194879,0
+BABX.US,D,20240701,000000,13.28,13.4,13.0599,13.1,121224,0
+BABX.US,D,20240702,000000,13.23,13.66,13.04,13.66,203610,0
+BABX.US,D,20240703,000000,13.87,14.43,13.87,14.36,154308,0
+BABX.US,D,20240705,000000,14.05,14.05,13.6,13.95,268819,0
+BABX.US,D,20240708,000000,13.66,13.66,13.36,13.57,300585,0
+BABX.US,D,20240709,000000,13.7,14.5,13.7,14.35,445151,0
+BABX.US,D,20240710,000000,14.3,14.719,14.26,14.47,248536,0
+BABX.US,D,20240711,000000,15.17,15.53,15.03,15.41,554947,0
+BABX.US,D,20240712,000000,16.14,16.37,15.78,15.83,267863,0
+BABX.US,D,20240715,000000,15.23,15.41,14.99,15.18,365140,0
+BABX.US,D,20240716,000000,14.89,15.395,14.79,15.33,194683,0
+BABX.US,D,20240717,000000,15.12,15.12,14.61,14.81,165501,0
+BABX.US,D,20240718,000000,14.92,15.28,14.53,14.58,341658,0
+BABX.US,D,20240719,000000,14.36,14.3896,14.0755,14.13,75564,0
+BABX.US,D,20240722,000000,14.67,14.816,14.49,14.61,115673,0
+BABX.US,D,20240723,000000,14.19,14.49,14.17,14.4,49273,0
+BABX.US,D,20240724,000000,14.4,14.7301,14.2713,14.3,84393,0
+BABX.US,D,20240725,000000,14.17,14.428,14.06,14.14,87810,0
+BABX.US,D,20240726,000000,14,14.5919,13.83,14.57,64701,0
+BABX.US,D,20240729,000000,15.33,15.638,15.2,15.36,293599,0
+BABX.US,D,20240730,000000,15.26,15.399,14.97,15.11,118631,0
+BABX.US,D,20240731,000000,15.62,15.85,15.2307,15.41,102387,0
+BABX.US,D,20240801,000000,15.41,15.5907,15.0569,15.1,76773,0
+BABX.US,D,20240802,000000,14.5219,14.86,14.2742,14.86,100191,0
+BABX.US,D,20240805,000000,13.48,14.72,13.48,14.66,92794,0
+BABX.US,D,20240806,000000,14.54,15.38,14.54,15.05,122306,0
+BABX.US,D,20240807,000000,15.36,15.41,14.8504,14.99,54197,0
+BABX.US,D,20240808,000000,15.37,15.97,15.36,15.97,178114,0
+BABX.US,D,20240809,000000,15.83,15.85,15.5,15.84,49564,0
+BABX.US,D,20240812,000000,16,16.3838,15.9259,16.2,102627,0
+BABX.US,D,20240813,000000,16.215,16.38,16.0938,16.27,78692,0
+BABX.US,D,20240814,000000,16.06,16.17,15.13,15.59,180638,0
+BABX.US,D,20240815,000000,14.99,16.51,14.99,15.6,282918,0
+BABX.US,D,20240816,000000,16.53,17.39,16.53,17.04,276184,0
+BABX.US,D,20240819,000000,17.37,17.71,17.18,17.32,132560,0
+BABX.US,D,20240820,000000,16.77,16.77,16.04,16.11,120106,0
+BABX.US,D,20240821,000000,16.34,17.23,16.34,17.15,125757,0
+BABX.US,D,20240822,000000,17.07,17.12,16.48,16.86,84428,0
+BABX.US,D,20240823,000000,17.55,18,17.5,17.94,137152,0
+BABX.US,D,20240826,000000,16.43,16.5291,15.76,16.36,354319,0
+BABX.US,D,20240827,000000,16.44,16.68,16.1706,16.22,112474,0
+BABX.US,D,20240828,000000,16.07,16.11,15.33,15.48,115352,0
+BABX.US,D,20240829,000000,16.03,16.17,15.823,16.02,84506,0
+BABX.US,D,20240830,000000,17.39,17.44,16.6601,16.91,177305,0
+BABX.US,D,20240903,000000,16.23,16.7676,16.212,16.45,108991,0
+BABX.US,D,20240904,000000,16.61,16.88,16.51,16.53,78921,0
+BABX.US,D,20240905,000000,16.54,16.717,16.37,16.51,43403,0
+BABX.US,D,20240906,000000,16.4582,16.577,16.01,16.01,59825,0
+BABX.US,D,20240909,000000,15.98,16.15,15.69,16.11,56980,0
+BABX.US,D,20240910,000000,17.07,17.26,16.6406,17.07,290371,0
+BABX.US,D,20240911,000000,17,17.47,16.9339,17.44,122643,0
+BABX.US,D,20240912,000000,17.51,17.8,17.51,17.73,129037,0
+BABX.US,D,20240913,000000,17.3,17.47,17.07,17.37,122852,0
+BABX.US,D,20240916,000000,17.08,17.2679,16.79,16.95,337921,0
+BABX.US,D,20240917,000000,17.45,17.82,17.37,17.39,136934,0
+BABX.US,D,20240918,000000,17.33,17.49,17.09,17.28,390775,0
+BABX.US,D,20240919,000000,18.59,18.92,18.33,18.92,113591,0
+BABX.US,D,20240920,000000,19.23,19.27,18.72,18.84,169901,0
+BABX.US,D,20240923,000000,19.37,20.02,19.25,19.57,78158,0
+BABX.US,D,20240924,000000,22.13,22.7771,21.35,22.67,569338,0
+BABX.US,D,20240925,000000,21.23,22.15,21.22,21.86,200496,0
+BABX.US,D,20240926,000000,25.29,26.57,24.74,26.22,394579,0
+BABX.US,D,20240927,000000,26.79,28.41,26.62,27.38,499093,0
+BABX.US,D,20240930,000000,29.87,29.8798,26.74,26.74,989435,0
+BABX.US,D,20241001,000000,26.91,30.09,26.77,30.09,809928,0
+BABX.US,D,20241002,000000,31.39,32.0393,29.81,31.42,785931,0
+BABX.US,D,20241003,000000,28.95,30.6999,28.93,30.06,588398,0
+BABX.US,D,20241004,000000,31.51,31.51,30.6,30.95,425536,0
+BABX.US,D,20241007,000000,32.54,32.7194,30.36,32.61,445749,0
+BABX.US,D,20241008,000000,28.48,28.78,27.34,28.25,471371,0
+BABX.US,D,20241009,000000,26.24,28.02,26.15,27.31,227154,0
+BABX.US,D,20241010,000000,27.58,28.74,27.1,27.99,230114,0
+BABX.US,D,20241011,000000,27.29,28.81,26.91,28.4,196350,0
+BABX.US,D,20241014,000000,27.44,28.33,26.8,27.18,330082,0
+BABX.US,D,20241015,000000,25.28,25.44,24.11,24.21,272200,0
+BABX.US,D,20241016,000000,24.44,25.12,24.2,24.37,96963,0
+BABX.US,D,20241017,000000,23.97,23.97,23.1,23.3,219757,0
+BABX.US,D,20241018,000000,24.88,24.88,24.05,24.44,180593,0
+BABX.US,D,20241021,000000,23.5,24.01,23.35,23.69,120892,0
+BABX.US,D,20241022,000000,23.25,24.13,23.1694,23.44,123362,0
+BABX.US,D,20241023,000000,23.37,23.37,22.22,22.28,140988,0
+BABX.US,D,20241024,000000,21.8,21.99,21.188,21.59,164720,0
+BABX.US,D,20241025,000000,22.4,22.67,21.918,22.01,152776,0
+BABX.US,D,20241028,000000,22.8,23.66,22.693803,23.18,104674,0
+BABX.US,D,20241029,000000,23.79,23.82,22.98,23.13,215675,0
+BABX.US,D,20241030,000000,22.39,23.06,22.11,22.6,90302,0
+BABX.US,D,20241031,000000,22.17,22.3,21.7152,22.24,84071,0
+BABX.US,D,20241101,000000,22.33,22.36,22,22.05,83700,0
+BABX.US,D,20241104,000000,22.6,23.065,22.42,22.44,131886,0
+BABX.US,D,20241105,000000,23.22,23.57,22.7,22.77,114080,0
+BABX.US,D,20241106,000000,21.06,21.8953,20.73,21.65,229517,0
+BABX.US,D,20241107,000000,22.77,23.5505,22.74,23.18,236493,0
+BABX.US,D,20241108,000000,21.29,21.33,20.14,20.4,268050,0
+BABX.US,D,20241111,000000,21.33,21.49,20.779358,20.93,148612,0
+BABX.US,D,20241112,000000,19.73,19.96,19,19.33,195047,0
+BABX.US,D,20241113,000000,19.61,19.7396,19.12,19.42,190052,0
+BABX.US,D,20241114,000000,19.07,19.18,18.584,18.8,181383,0
+BABX.US,D,20241115,000000,18.55,18.84,17.4406,17.98,605327,0
+BABX.US,D,20241118,000000,18.09,18.33,17.68,18.29,209009,0
+BABX.US,D,20241119,000000,17.37,17.67,17.24,17.35,215448,0
+BABX.US,D,20241120,000000,17.31,17.5,17.13,17.19,200882,0
+BABX.US,D,20241121,000000,17.22,17.31,16.69,16.74,149422,0
+BABX.US,D,20241122,000000,15.95,15.96,15.58,15.77,463478,0
+BABX.US,D,20241125,000000,16.15,16.7996,16.04,16.7,304202,0
+BABX.US,D,20241126,000000,16.81,16.88,16.42,16.54,128935,0
+BABX.US,D,20241127,000000,17.26,17.43,17.0434,17.08,247782,0
+BABX.US,D,20241129,000000,16.97,17.4001,16.835,17.38,182741,0
+BABX.US,D,20241202,000000,17.21,17.21,16.55,16.81,375326,0
+BABX.US,D,20241203,000000,16.85,17.05,16.59,16.7,245643,0
+BABX.US,D,20241204,000000,16.63,16.77,16.15,16.41,293467,0
+BABX.US,D,20241205,000000,16.38,16.43,16.0199,16.1,259538,0
+BABX.US,D,20241206,000000,16.75,17.04,16.75,16.79,354268,0
+BABX.US,D,20241209,000000,19.13,19.95,19.07,19.27,1268892,0
+BABX.US,D,20241210,000000,18.22,18.4971,18.06,18.22,453234,0
+BABX.US,D,20241211,000000,17.86,17.9297,17.47,17.87,525134,0
+BABX.US,D,20241212,000000,17.91,18.24,17.74,17.98,282167,0
+BABX.US,D,20241213,000000,17.51,17.58,17.15,17.37,314346,0
+BABX.US,D,20241216,000000,16.7,16.9897,16.62,16.67,339713,0
+BABX.US,D,20241217,000000,16.64,17.24,16.43,17.09,342125,0
+BABX.US,D,20241218,000000,16.83,17.11,16.17,16.22,325987,0
+BABX.US,D,20241219,000000,16.21,16.37,15.96,15.98,133209,0
+BABX.US,D,20241220,000000,15.25,15.4499,15.02,15.24,658744,0
+BABX.US,D,20241223,000000,15.42,16.319,15.37,16.27,544947,0
+BABX.US,D,20241224,000000,16.49,16.49,16.2796,16.43,166149,0
+BABX.US,D,20241226,000000,16.48,17.05,16.46,16.62,154116,0
+BABX.US,D,20241227,000000,16.16,16.26,15.89,16.19,140631,0
+BABX.US,D,20241230,000000,15.83,16.035,15.62,15.85,205249,0
+BABX.US,D,20241231,000000,16.01,16.27,16.01,16.1,164550,0
+BABX.US,D,20250102,000000,15.87,16.3,15.86,16.15,180687,0
+BABX.US,D,20250103,000000,16.2,16.37,16.06,16.37,261798,0
+BABX.US,D,20250106,000000,16.7,17.046,16.22,16.36,709427,0
+BABX.US,D,20250107,000000,15.86,16.1696,15.69,15.93,196472,0
+BABX.US,D,20250108,000000,15.47,15.6696,15.29,15.65,166128,0
+BABX.US,D,20250110,000000,14.98,14.99,14.42,14.46,330573,0
+BABX.US,D,20250113,000000,14.29,14.6299,14.29,14.46,118994,0
+BABX.US,D,20250114,000000,15.09,15.1996,14.79,14.85,189942,0
+BABX.US,D,20250115,000000,15.22,15.26,15.05,15.13,349834,0
+BABX.US,D,20250116,000000,15,15.19,14.91,15.11,255534,0
+BABX.US,D,20250117,000000,15.37,16.24,15.36,16.09,558789,0
+BABX.US,D,20250121,000000,16.76,16.77,16.011,16.2,390492,0
+BABX.US,D,20250122,000000,16.03,16.61,15.85,16.59,456566,0
+BABX.US,D,20250123,000000,16.31,16.4887,16.02,16.44,251396,0
+BABX.US,D,20250124,000000,16.7,17.6099,16.59,17.58,723992,0
+BABX.US,D,20250127,000000,18.18,18.48,17.64,17.92,875904,0
+BABX.US,D,20250128,000000,18.37,20.48,17.89,20.38,1498263,0
+BABX.US,D,20250129,000000,21.8,22.55,20.5101,20.63,2488347,0
+BABX.US,D,20250130,000000,20.92,23.55,20.82,23.21,891151,0
+BABX.US,D,20250131,000000,22.87,23.02,21.12,21.39,1197681,0
+BABX.US,D,20250203,000000,20.3305,22.6801,20.3,21.29,1212930,0
+BABX.US,D,20250204,000000,22.15,23.45,21.76,22.92,711453,0
+BABX.US,D,20250205,000000,21.87,22.68,21.4227,21.54,574231,0
+BABX.US,D,20250206,000000,22.38,22.59,21.78,22,551264,0
+BABX.US,D,20250207,000000,23.9,25.11,23.27,23.38,2237404,0
+BABX.US,D,20250210,000000,25.12,27.0126,24.79,26.92,1673294,0
+BABX.US,D,20250211,000000,28.01,28.88,26.79,27.58,2085116,0
+BABX.US,D,20250212,000000,29.23,31.0099,28.72,30.3,1291687,0
+BABX.US,D,20250213,000000,28.74,30.88,28.46,30.87,1237176,0
+BABX.US,D,20250214,000000,34.4,34.58,31.39,33.56,1868710,0
+BABX.US,D,20250218,000000,35.2,35.83,34.03,34.78,1185164,0
+BABX.US,D,20250219,000000,34.2,35.1,33.6501,34.09,917222,0
+BABX.US,D,20250220,000000,40.47,44.175,37.1,39.58,6060318,0
+BABX.US,D,20250221,000000,42.895,44.9698,42.5901,44.12,2496234,0
+BABX.US,D,20250224,000000,38.94,39.05,34.67,35.02,3791295,0
+BABX.US,D,20250225,000000,37.118,37.99,35.9948,37.75,2105711,0
+BABX.US,D,20250226,000000,41.1,42.21,40.18,40.75,2617836,0
+BABX.US,D,20250227,000000,40.37,41.18,38.74,39.18,1254133,0
+BABX.US,D,20250228,000000,35.74,37.56,35.46,36.73,1104067,0
+BABX.US,D,20250303,000000,37.63,37.91,35.11,35.79,1227368,0
+BABX.US,D,20250304,000000,35.05,36.49,33.31,35.26,2614005,0
+BABX.US,D,20250305,000000,37.75,41.76,37.19,41.39,1426194,0
+BABX.US,D,20250306,000000,42.18,43.5,39.6138,40.71,2554712,0
+BABX.US,D,20250307,000000,42.44,43.82,40.33,41.1,1123687,0
+BABX.US,D,20250310,000000,38.27,39.43,35.4859,36.34,894602,0
+BABX.US,D,20250311,000000,39.5,41.12,38.28,39.92,1159090,0
+BABX.US,D,20250312,000000,39.44,39.84,37.75,38.74,809330,0
+BABX.US,D,20250313,000000,37.47,40.569,37.26,39.52,1039475,0
+BABX.US,D,20250314,000000,41.17,41.4199,40.141,41.03,564675,0
+BABX.US,D,20250317,000000,40.55,45.28,40.33,44.79,1453047,0
+BABX.US,D,20250318,000000,44.27,44.27,41.66,41.84,1607992,0
+BABX.US,D,20250319,000000,43.28,43.28,41.3,42.06,1040890,0
+BABX.US,D,20250320,000000,38.63,39.5799,38.05,38.38,825870,0
+BABX.US,D,20250321,000000,36.37,38.09,36.31,37.36,759299,0
+BABX.US,D,20250324,000000,37.98,38.04,36.5315,36.99,661831,0
+BABX.US,D,20250325,000000,36.25,37.91,35.81,35.99,834875,0
+BABX.US,D,20250326,000000,36.54,37.06,35.138,35.72,1044198,0
+BABX.US,D,20250327,000000,36.43,38.71,36.1066,37.6,968260,0
+BABX.US,D,20250328,000000,36.31,36.67,35.1806,35.75,698605,0
+BABX.US,D,20250331,000000,34.32,35.98,33.98,35.62,575490,0
+BABX.US,D,20250401,000000,36,36.62,35.28,35.91,285248,0
+BABX.US,D,20250402,000000,35.56,35.88,33.9417,34.3,817056,0
+BABX.US,D,20250403,000000,32.01,34.75,32.01,34.07,961514,0
+BABX.US,D,20250404,000000,27.64,28.53,24.6001,27.29,3306467,0
+BABX.US,D,20250407,000000,22.6,26.12,20.88,22.36,2792992,0
+BABX.US,D,20250408,000000,23.39,23.6,18.8801,19.55,1940790,0
+BABX.US,D,20250409,000000,19.97,22.55,18.16,21.79,3008535,0
+BABX.US,D,20250410,000000,22.55,23.2312,20.36,21.41,2006374,0
+BABX.US,D,20250411,000000,21.59,23.0165,20.63,22.93,920763,0
+BABX.US,D,20250414,000000,24.68,26.398,24.62,25.58,1294018,0
+BABX.US,D,20250415,000000,25.38,25.4844,24.4201,24.81,373276,0
+BABX.US,D,20250416,000000,22.86,23.2999,21.98,22.33,700353,0
+BABX.US,D,20250417,000000,24.05,24.27,23.02,23.21,660943,0
+BABX.US,D,20250421,000000,23.17,23.77,22.52,23.74,535244,0
+BABX.US,D,20250422,000000,25.57,26.84,25,26.23,845686,0
+BABX.US,D,20250423,000000,27.91,29.76,27.49,27.6,857253,0
+BABX.US,D,20250424,000000,27.04,27.73,26.96,27.73,533489,0
+BABX.US,D,20250425,000000,27.36,28.248738,27.24,28.15,422570,0
+BABX.US,D,20250428,000000,27.83,28.35,26.76,27.25,440853,0
+BABX.US,D,20250429,000000,27.18,27.958,26.9919,27.5,377818,0
+BABX.US,D,20250430,000000,27.66,27.9474,27.18,27.7,555289,0
+BABX.US,D,20250501,000000,28.07,28.6738,27.745,28.26,562946,0
+BABX.US,D,20250502,000000,30.88,31.07,30,30.7,662472,0
+BABX.US,D,20250505,000000,30.41,31.35,30.2102,31.07,405025,0
+BABX.US,D,20250506,000000,31.97,32.6,31.5119,31.62,405794,0
+BABX.US,D,20250507,000000,30.22,30.27,29.25,29.37,430154,0
+BABX.US,D,20250508,000000,30.5,31.08,29.87,30.65,999072,0
+BABX.US,D,20250509,000000,31.31,31.57,30.335,30.36,352238,0
+BABX.US,D,20250512,000000,34.55,34.6038,33.8,33.9,929367,0
+BABX.US,D,20250513,000000,33.09,34.11,32.67,33.41,886924,0
+BABX.US,D,20250514,000000,34.58,34.8,33.91,34.57,1137267,0
+BABX.US,D,20250515,000000,30.72,30.73,28.76,29.45,2816193,0
+BABX.US,D,20250516,000000,30.3,30.35,29.08,29.19,1115710,0
+BABX.US,D,20250519,000000,27.66,28.96,27.5001,28.93,847199,0
+BABX.US,D,20250520,000000,29.57,29.95,29.48,29.95,356066,0
+BABX.US,D,20250521,000000,30.03,30.31,28.78,29.17,381744,0
+BABX.US,D,20250522,000000,28.21,28.45,27.94,28.19,387863,0
+BABX.US,D,20250523,000000,27.202,27.945,27.16,27.78,390706,0
+BABX.US,D,20250527,000000,27.37,27.46,26.96,27.23,337154,0
+BABX.US,D,20250528,000000,26.33,26.5,25.86,25.93,468680,0
+BABX.US,D,20250529,000000,27,27.13,25.96,26.17,496685,0
+BABX.US,D,20250530,000000,25.2,25.2,23.71,24.66,744828,0
+BABX.US,D,20250602,000000,25.14,25.3,24.58,25.03,428390,0
+BABX.US,D,20250603,000000,25.27,25.48,24.91,25.14,837409,0
+BABX.US,D,20250604,000000,25.9,27.31,25.85,27.12,1121873,0
+BABX.US,D,20250605,000000,27.87,28.02,26.922,27.32,1348997,0
+BABX.US,D,20250606,000000,26.83,27.2,26.5,27.05,413713,0
+BABX.US,D,20250609,000000,27.79,28.26,27.35,28.01,358515,0
+BABX.US,D,20250610,000000,27.61,28.28,27.245,28.2,488246,0
+BABX.US,D,20250611,000000,28.51,28.83,27.301,27.41,813671,0
+BABX.US,D,20250612,000000,27.02,27.08,26.33,26.67,487863,0
+BABX.US,D,20250613,000000,25.22,25.76,24.64,24.91,501571,0
+BABX.US,D,20250616,000000,25.85,26.67,25.79,26.29,510455,0
+BABX.US,D,20250617,000000,26.15,26.5339,25.83,25.83,278509,0
+BABX.US,D,20250618,000000,25.11,25.46,24.87,25.11,386236,0
+BABX.US,D,20250620,000000,25.31,25.4496,24.7,24.78,266583,0
+BABX.US,D,20250623,000000,24.42,24.88,24.079,24.84,352384,0
+BABX.US,D,20250624,000000,25.59,26.71,25.1,26.59,943871,0
+BABX.US,D,20250625,000000,26.52,26.69,25.28,25.42,666472,0
+BABX.US,D,20250626,000000,25.16,25.259,24.902,25.15,493155,0
+BABX.US,D,20250627,000000,25.34,25.81,24.841,25.16,806915,0
+BABX.US,D,20250630,000000,24.44,24.91,24.01,24.85,550627,0
+BABX.US,D,20250701,000000,24.51,25.4795,24.51,25.12,660237,0
+BABX.US,D,20250702,000000,24.02,24.15,23.54,23.66,1080043,0
+BABX.US,D,20250703,000000,22.67,22.93,22.5,22.79,980356,0
+BABX.US,D,20250707,000000,22.32,22.59,21.64,21.74,627819,0
+BABX.US,D,20250708,000000,22.78,22.92,22.45,22.48,536332,0
+BABX.US,D,20250709,000000,21.5,21.5,20.6824,20.75,1382068,0
+BABX.US,D,20250710,000000,21.22,21.9094,20.9601,21.84,1050059,0
+BABX.US,D,20250711,000000,21.96,22.14,21.71,21.85,716987,0
+BABX.US,D,20250714,000000,22.2,22.71,22.0417,22.47,866192,0
+BABX.US,D,20250715,000000,25.11,26.2,24.52,26.1,2374083,0
+BABX.US,D,20250716,000000,25.55,25.6699,24.78,25.57,1711485,0
+BABX.US,D,20250717,000000,25.26,26.62,25.1,26.19,1769340,0
+BABX.US,D,20250718,000000,28.04,28.38,27.3,27.53,1891682,0
+BABX.US,D,20250721,000000,27.255,28.4591,26.615,27.51,1660518,0
+BABX.US,D,20250722,000000,27.61,28.225,26.94,27.68,2205315,0
+BABX.US,D,20250723,000000,28.63,29.15,28.03,28.61,1325808,0
+BABX.US,D,20250724,000000,28.145,29.22,27.58,27.86,1310231,0
+BABX.US,D,20250725,000000,27.45,27.56,27.0547,27.39,629517,0
+BABX.US,D,20250728,000000,28.24,28.915,28.0556,28.29,1450668,0
+BABX.US,D,20250729,000000,28.5,28.6268,26.87,27.01,1948386,0
+BABX.US,D,20250730,000000,26.84,27.1,25.871,26.11,1196138,0
+BABX.US,D,20250731,000000,26.33,27.86,26.16,27.53,1292077,0
+BABX.US,D,20250801,000000,26.27,26.495,25.4605,25.9,993881,0
+BABX.US,D,20250804,000000,26.43,26.9374,25.8007,26.11,663144,0
+BABX.US,D,20250805,000000,26.33,26.575,25.81,25.86,346401,0
+BABX.US,D,20250806,000000,26.76,27.77,26.201,27.61,1558658,0
+BABX.US,D,20250807,000000,27.81,28.2,27.01,27.59,914652,0
+BABX.US,D,20250808,000000,26.77,27.48,26.56,27.32,721318,0
+BABX.US,D,20250811,000000,27.37,27.71,26.3,26.53,808604,0
+BABX.US,D,20250812,000000,26.51,28.38,26.27,28.22,1973249,0
+BABX.US,D,20250813,000000,30.2436,30.7,29.44,30.31,2041635,0
+BABX.US,D,20250814,000000,28.82,28.84,27.62,28.04,1645200,0
+BABX.US,D,20250815,000000,27.43,28,27.32,27.59,893843,0
+BABX.US,D,20250818,000000,27.82,28.39,27.42,27.6,862888,0
+BABX.US,D,20250819,000000,27.64,28.17,26.98,26.99,951599,0
+BABX.US,D,20250820,000000,26.85,27.33,26.38,26.74,607775,0
+BABX.US,D,20250821,000000,26,26.66,25.8722,26.14,444297,0
+BABX.US,D,20250822,000000,27.2,28.45,27.1,28.23,1027813,0
+BABX.US,D,20250825,000000,29.285,29.9892,28.535,28.89,1392586,0
+BABX.US,D,20250826,000000,29.389,29.62,28.5817,28.82,567359,0
+BABX.US,D,20250827,000000,27.35,27.995,27.22,27.88,1455717,0
+BABX.US,D,20250828,000000,26.685,27.433,25.8,26.7,1467611,0
+BABX.US,D,20250829,000000,30.83,34.25,30.5801,33.52,6299162,0
+BABX.US,D,20250902,000000,33.32,35.4384,32.59,35.3,3249311,0
+BABX.US,D,20250903,000000,34.32,34.8599,33.75,34.17,1929464,0
+BABX.US,D,20250904,000000,32.58,33.06,30.98,31.44,2130157,0
+BABX.US,D,20250905,000000,33.41,33.6367,32.27,33.62,1886472,0
+BABX.US,D,20250908,000000,35.76,36.43,35.2,36.43,1620690,0
+BABX.US,D,20250909,000000,38.62,39.9,38.2,39.44,1797350,0
+BABX.US,D,20250910,000000,38.47,38.78,37.36,37.73,1511574,0
+BABX.US,D,20250911,000000,39.9,44.48,39.84,43.73,2490368,0
+BABX.US,D,20250912,000000,42.87,43.74,41.84,43.51,1321736,0
+BABX.US,D,20250915,000000,45.79,46.09,44.44,45.16,1258545,0
+BABX.US,D,20250916,000000,45.26,47.98,44.93,47.58,1345860,0
+BABX.US,D,20250917,000000,49.78,50.515,48.15,49.79,1618621,0
+BABX.US,D,20250918,000000,47.51,49.005,46.94,47.65,1981796,0
+BABX.US,D,20250919,000000,48.7,49.84,47.72,47.81,1711112,0
+BABX.US,D,20250922,000000,48.18,50.5,47.91,48.62,1719653,0
+BABX.US,D,20250923,000000,49.07,50.72,47.77,47.93,1635269,0
+BABX.US,D,20250924,000000,55.53,57.93,54.95,55.85,2580033,0
+BABX.US,D,20250925,000000,53.88,55.3299,52,55.19,1618816,0
+BABX.US,D,20250926,000000,52.97,53.4,51.55,52.92,1020500,0
+BABX.US,D,20250929,000000,56.77,58.6435,56.4,57.8,1416524,0
+BABX.US,D,20250930,000000,58.99,59.2,55.99,56.97,1106997,0
+BABX.US,D,20251001,000000,57.62,59.76,57.11,59.56,926683,0
+BABX.US,D,20251002,000000,63.4,66,63.2,63.85,1571209,0
+BABX.US,D,20251003,000000,64.7,64.8986,62.34,62.91,798742,0
+BABX.US,D,20251006,000000,61.845,63.927,61.74,62.3947,833953,0
+BABX.US,D,20251007,000000,62.61,63.244,57.8416,58.48,1471654,0
+BABX.US,D,20251008,000000,58.07,58.916,55.9,58.34,1131234,0
+BABX.US,D,20251009,000000,56.41,56.75,52.6,53.4284,2065016,0
+BABX.US,D,20251010,000000,51.1,52.9552,43.3,44.42,5303700,0
+BABX.US,D,20251013,000000,49.2,49.829,47.79,48.74,2406660,0
+BABX.US,D,20251014,000000,44.99,48.52,44.8,46.4,1629125,0
+BABX.US,D,20251015,000000,49.29,49.4254,47.41,48.16,1022589,0
+BABX.US,D,20251016,000000,48.26,49.5,47.3,47.61,1054509,0
+BABX.US,D,20251017,000000,45.7,49.93,45.44,48.79,2995711,0
+BABX.US,D,20251020,000000,48.9,53.36,48,52.53,3080639,0
+BABX.US,D,20251021,000000,50.71,50.78,48.24,48.39,1372732,0
+BABX.US,D,20251022,000000,48.6,50.09,46.61,47.91,2570462,0
+BABX.US,D,20251023,000000,49.63,52.115,49.36,51.2941,2045334,0
+BABX.US,D,20251024,000000,52.81,54.02,52.13,52.97,1988786,0
+BABX.US,D,20251027,000000,56.08,56.21,54.735,55.85,1093531,0
+BABX.US,D,20251028,000000,54.66,55.76,53.25,54.14,964093,0
+BABX.US,D,20251029,000000,56.3,57.61,54.94,56.13,1351419,0
+BABX.US,D,20251030,000000,52.44,53.84,52.2,52.29,1176187,0
+BABX.US,D,20251031,000000,50.25,50.8,48.83,50.2,1116734,0
+BABX.US,D,20251103,000000,48.99,49.27,47.34,48.58,718481,0
+BABX.US,D,20251104,000000,45.55,47.88,45.41,46.62,755312,0
+BABX.US,D,20251105,000000,46.62,48.0432,46.2,46.9,902723,0
+BABX.US,D,20251106,000000,49.2,50.1399,47.26,48.46,1554948,0
+BABX.US,D,20251107,000000,45.59,47.69,44.735,47.69,1218960,0
+BABX.US,D,20251110,000000,48.45,48.6,46.12,47.42,845627,0
+BABX.US,D,20251111,000000,46.64,47.2,44.16,44.47,626979,0
+BABX.US,D,20251112,000000,44.64,44.6968,41.9535,42.87,1079875,0
+BABX.US,D,20251113,000000,46.21,46.21,43.22,43.91,1361778,0
+BABX.US,D,20251114,000000,42.33,45.4,39.5,40.61,2843561,0
+BABX.US,D,20251117,000000,42.6,44.3414,42.19,42.61,1000352,0
+BABX.US,D,20251118,000000,42.45,44.535,42.16,43.7,914647,0
+BABX.US,D,20251119,000000,43.53,44.36,42.7809,43.21,467634,0
+BABX.US,D,20251120,000000,43.51,44.5667,40.02,40.15,903751,0
+BABX.US,D,20251121,000000,39.43,41.47,37.72,39.99,1159779,0
+BABX.US,D,20251124,000000,43.67,44.4097,43,44.1,1232673,0
+BABX.US,D,20251125,000000,46.36,47.06,41.51,41.97,2179222,0
+BABX.US,D,20251126,000000,42.99,44.32,38.6,42.26,2088955,0
+BABX.US,D,20251128,000000,41.45,42.84,41.23,42.07,546321,0
+BABX.US,D,20251201,000000,43.65,46.1,43.2,45.77,1005460,0
+BABX.US,D,20251202,000000,44.11,44.35,42.9358,44.01,727684,0
+BABX.US,D,20251203,000000,42.02,42.533,41.5,42.38,558970,0
+BABX.US,D,20251204,000000,42.45,42.695,41.4775,42.01,394824,0
+BABX.US,D,20251205,000000,42.91,43.03,42.13,42.43,385437,0
+BABX.US,D,20251208,000000,42.12,42.65,41.4017,42.34,345542,0
+BABX.US,D,20251209,000000,40.64,41.44,40.26,41.18,316014,0
+BABX.US,D,20251210,000000,42.92,43.66,42,42.65,599632,0
+BABX.US,D,20251211,000000,40.7,41.69,39.72,41.58,398048,0
+BABX.US,D,20251212,000000,42.09,42.64,39.98,40.9,303193,0
+BABX.US,D,20251215,000000,39.59,39.665,37.74,37.98,536111,0
+BABX.US,D,20251216,000000,37.31,37.92,36.6801,37.63,294465,0
+BABX.US,D,20251217,000000,38.33,38.63,36.315,36.42,392479,0
+BABX.US,D,20251218,000000,37.22,37.48,36.49,36.6,199975,0
+BABX.US,D,20251219,000000,37.47,38.61,37.4,37.81,415335,0
+BABX.US,D,20251222,000000,38.11,38.79,37.4112,38.38,304524,0
+BABX.US,D,20251223,000000,38.19,38.52,37.505,38.4563,207992,0
+BABX.US,D,20251224,000000,38.17,38.1919,37.81,37.8947,100764,0
+BABX.US,D,20251226,000000,37.96,39.31,37.855,38.97,589396,0
+BABX.US,D,20251229,000000,36.6,37.13,36.4,36.99,526029,0
+BABX.US,D,20251230,000000,37.14,37.31,36.43,36.47,292716,0
+BABX.US,D,20251231,000000,36.1,36.36,35.58,36.04,333974,0
+BABX.US,D,20260102,000000,39.07,40.9599,38.67,40.52,1262801,0
+BABX.US,D,20260105,000000,40.46,40.9299,38.62,40.79,827472,0
+BABX.US,D,20260106,000000,40.27,40.5,37.94,37.94,899760,0
+BABX.US,D,20260107,000000,36.81,36.81,35.84,35.89,709172,0
+BABX.US,D,20260108,000000,35.59,40.0463,35.25,39.63,1213688,0
+BABX.US,D,20260109,000000,37.93,38.08,36.61,37.8,789319,0
+BABX.US,D,20260112,000000,41.04,46.15,41,45.47,2389383,0
+BABX.US,D,20260113,000000,45.115,47.825,44.73,45.87,1444296,0
+BABX.US,D,20260114,000000,48.33,49.01,47.38,47.46,1876752,0
+BABX.US,D,20260115,000000,47.27,49.315,45.97,47.97,1139436,0
+BABX.US,D,20260116,000000,47.11,47.255,43.78,44.89,1247869,0
+BABX.US,D,20260120,000000,42.9,45.2,42.82,43.18,765363,0
+BABX.US,D,20260121,000000,45.9,47.135,45.03,46.56,1128012,0
+BABX.US,D,20260122,000000,50.84,53.35,49.9837,51.21,2099306,0
+BABX.US,D,20260123,000000,50.11,50.23,48.17,48.91,1008922,0
+BABX.US,D,20260126,000000,46.86,48.72,46.36,47.81,1420801,0
+BABX.US,D,20260127,000000,49.43,50.68,48.29,48.54,1084765,0
+BABX.US,D,20260128,000000,50.51,51.45,49.582,50.27,866981,0
+BABX.US,D,20260129,000000,51.82,53.11,47.9,49.41,2387786,0
+BABX.US,D,20260130,000000,48.3,49.21,46.6401,46.76,1117325,0
+BABX.US,D,20260202,000000,45.7,46.6099,45.45,46.1056,838919,0
+BABX.US,D,20260203,000000,43.56,44.38,41.82,43.41,898041,0
+BABX.US,D,20260204,000000,42.61,42.9364,39.82,41.02,797755,0
+BABX.US,D,20260205,000000,42.16,42.27,39.71,40.28,849412,0
+BABX.US,D,20260206,000000,41.81,42.9,41.31,42.73,565023,0
+BABX.US,D,20260209,000000,42.21,44.04,41.88,42.97,598302,0
+BABX.US,D,20260210,000000,43.4,45.69,42.63,44.86,811432,0
+BABX.US,D,20260211,000000,43.55,44.08,42.07,43.61,896587,0
+BABX.US,D,20260212,000000,43,43.13,39.74,40.66,1033812,0
+BABX.US,D,20260213,000000,37.69,40.26,37.52,39.04,1123986,0
+BABX.US,D,20260217,000000,39.38,40.26,37.960133,38.97,583124,0
+BABX.US,D,20260218,000000,39.7,39.94,38.99,39.06,309590,0

daily/us/nasdaq etfs/bdgs.us.txt

@@ -0,0 +1,675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDGS.US,D,20230512,000000,25.34,25.34,25.09,25.09,13482,0
+BDGS.US,D,20230516,000000,25.12,25.12,25.12,25.12,51,0
+BDGS.US,D,20230517,000000,25.2,25.2,25.1706,25.1706,148,0
+BDGS.US,D,20230518,000000,25.2504,25.2504,25.2504,25.2504,213,0
+BDGS.US,D,20230519,000000,25.2289,25.24,25.2289,25.24,431,0
+BDGS.US,D,20230522,000000,25.27,25.27,25.2254,25.2254,7000,0
+BDGS.US,D,20230523,000000,25.1964,25.1964,25.1964,25.1964,60,0
+BDGS.US,D,20230524,000000,25.1999,25.1999,25.1999,25.1999,60,0
+BDGS.US,D,20230525,000000,25.3581,25.3581,25.3581,25.3581,5,0
+BDGS.US,D,20230526,000000,25.43,25.43,25.43,25.43,60,0
+BDGS.US,D,20230530,000000,25.48,25.48,25.4327,25.4327,103,0
+BDGS.US,D,20230531,000000,25.39,25.39,25.39,25.39,1,0
+BDGS.US,D,20230601,000000,25.46,25.46,25.46,25.46,5,0
+BDGS.US,D,20230602,000000,25.4908,25.4908,25.49,25.49,140,0
+BDGS.US,D,20230605,000000,25.502,25.502,25.502,25.502,46,0
+BDGS.US,D,20230606,000000,25.5008,25.5008,25.5008,25.5008,2,0
+BDGS.US,D,20230607,000000,25.5,25.5,25.42,25.42,1000,0
+BDGS.US,D,20230608,000000,25.4702,25.4702,25.4702,25.4702,35,0
+BDGS.US,D,20230609,000000,25.473,25.473,25.473,25.473,2,0
+BDGS.US,D,20230612,000000,25.5,25.5,25.5,25.5,2,0
+BDGS.US,D,20230613,000000,25.5113,25.5113,25.5113,25.5113,59,0
+BDGS.US,D,20230614,000000,25.49,25.53,25.49,25.53,721,0
+BDGS.US,D,20230615,000000,25.5998,25.6,25.57,25.58,1782,0
+BDGS.US,D,20230616,000000,25.61,25.61,25.56,25.56,799,0
+BDGS.US,D,20230620,000000,25.58,25.62,25.56,25.56,104033,0
+BDGS.US,D,20230621,000000,25.51,25.5408,25.51,25.5408,178,0
+BDGS.US,D,20230622,000000,25.52,25.61,25.52,25.5884,1343,0
+BDGS.US,D,20230623,000000,25.57,25.57,25.57,25.57,16,0
+BDGS.US,D,20230626,000000,25.57,25.57,25.54,25.54,284,0
+BDGS.US,D,20230627,000000,25.58,25.58,25.58,25.58,1,0
+BDGS.US,D,20230628,000000,25.5769,25.5769,25.5769,25.5769,59,0
+BDGS.US,D,20230629,000000,25.54,25.5795,25.54,25.5795,447,0
+BDGS.US,D,20230630,000000,25.55,25.59,25.55,25.59,1028,0
+BDGS.US,D,20230703,000000,25.59,25.59,25.59,25.59,14,0
+BDGS.US,D,20230705,000000,25.66,25.7,25.6397,25.6397,28523,0
+BDGS.US,D,20230706,000000,25.57,25.67,25.57,25.62,45952,0
+BDGS.US,D,20230707,000000,25.61,25.61,25.61,25.61,10,0
+BDGS.US,D,20230710,000000,25.6071,25.6071,25.6071,25.6071,2,0
+BDGS.US,D,20230711,000000,25.64,25.65,25.57,25.613,1451,0
+BDGS.US,D,20230712,000000,25.65,25.65,25.65,25.65,4,0
+BDGS.US,D,20230713,000000,25.7012,25.71,25.65,25.7,1109,0
+BDGS.US,D,20230714,000000,25.44,25.74,25.44,25.675,515,0
+BDGS.US,D,20230717,000000,25.6872,25.6872,25.6872,25.6872,4,0
+BDGS.US,D,20230718,000000,25.71,25.76,25.66,25.6997,54601,0
+BDGS.US,D,20230719,000000,25.69,25.715,25.69,25.715,29867,0
+BDGS.US,D,20230720,000000,25.68,25.73,25.67,25.695,1895,0
+BDGS.US,D,20230721,000000,25.69,25.6901,25.66,25.685,930,0
+BDGS.US,D,20230724,000000,25.68,25.73,25.68,25.7015,1989,0
+BDGS.US,D,20230725,000000,25.69,25.78,25.69,25.73,26300,0
+BDGS.US,D,20230726,000000,25.77,25.77,25.725,25.725,868,0
+BDGS.US,D,20230727,000000,25.74,25.81,25.72,25.7342,9663,0
+BDGS.US,D,20230728,000000,25.74,25.8,25.74,25.7743,2375,0
+BDGS.US,D,20230731,000000,25.52,25.8,25.52,25.7759,1706,0
+BDGS.US,D,20230801,000000,25.765,25.765,25.765,25.765,6,0
+BDGS.US,D,20230802,000000,25.7,25.7001,25.69,25.69,747,0
+BDGS.US,D,20230803,000000,25.71,25.7282,25.71,25.7282,1007,0
+BDGS.US,D,20230804,000000,25.74,25.7401,25.725,25.725,269,0
+BDGS.US,D,20230807,000000,25.755,25.755,25.755,25.755,60,0
+BDGS.US,D,20230808,000000,25.7343,25.7343,25.7343,25.7343,1,0
+BDGS.US,D,20230809,000000,25.7,25.71,25.7,25.71,969,0
+BDGS.US,D,20230810,000000,25.46,25.77,25.46,25.74,340,0
+BDGS.US,D,20230811,000000,25.74,25.74,25.74,25.74,162,0
+BDGS.US,D,20230814,000000,25.78,25.78,25.78,25.78,15,0
+BDGS.US,D,20230815,000000,25.78,25.79,25.71,25.75,16458,0
+BDGS.US,D,20230816,000000,25.72,25.74,25.72,25.74,101,0
+BDGS.US,D,20230817,000000,25.69,25.74,25.69,25.73,587,0
+BDGS.US,D,20230818,000000,25.67,25.72,25.67,25.72,243,0
+BDGS.US,D,20230821,000000,25.75,25.75,25.73,25.73,278,0
+BDGS.US,D,20230822,000000,25.71,25.75,25.7,25.75,1434,0
+BDGS.US,D,20230823,000000,25.765,25.765,25.765,25.765,119,0
+BDGS.US,D,20230824,000000,25.73,25.7442,25.72,25.7336,2024,0
+BDGS.US,D,20230825,000000,25.73,25.73,25.72,25.7247,1045,0
+BDGS.US,D,20230828,000000,25.74,25.8,25.74,25.8,803,0
+BDGS.US,D,20230829,000000,25.79,26.63,25.79,25.87,32681,0
+BDGS.US,D,20230830,000000,25.9,25.9,25.9,25.9,17,0
+BDGS.US,D,20230831,000000,25.92,25.92,25.84,25.9,1227,0
+BDGS.US,D,20230901,000000,25.88,25.94,25.83,25.94,34992,0
+BDGS.US,D,20230905,000000,25.81,25.96,25.81,25.92,47608,0
+BDGS.US,D,20230906,000000,25.81,25.84,25.81,25.84,2440,0
+BDGS.US,D,20230907,000000,25.74,25.8,25.69,25.8,856,0
+BDGS.US,D,20230908,000000,25.83,25.83,25.41,25.77,20074,0
+BDGS.US,D,20230911,000000,25.74,25.85,25.74,25.8,2317,0
+BDGS.US,D,20230912,000000,25.83,25.83,25.76,25.76,687,0
+BDGS.US,D,20230913,000000,25.81,25.81,25.73,25.77,1101,0
+BDGS.US,D,20230914,000000,25.87,25.92,25.85,25.92,446,0
+BDGS.US,D,20230915,000000,25.76,25.76,25.76,25.76,43,0
+BDGS.US,D,20230918,000000,25.78,25.79,25.69,25.76,11055,0
+BDGS.US,D,20230919,000000,25.73,25.73,25.73,25.73,4,0
+BDGS.US,D,20230920,000000,25.77,25.77,25.58,25.58,593,0
+BDGS.US,D,20230921,000000,25.4,25.45,25.37,25.39,431,0
+BDGS.US,D,20230922,000000,25.48,25.48,25.31,25.38,39653,0
+BDGS.US,D,20230925,000000,25.44,25.44,25.44,25.44,10,0
+BDGS.US,D,20230926,000000,25.26,25.26,25.19,25.26,29125,0
+BDGS.US,D,20230927,000000,25.32,25.32,25.2822,25.2822,104,0
+BDGS.US,D,20230928,000000,25.345,25.5,25.345,25.4244,2567,0
+BDGS.US,D,20230929,000000,25.59,25.59,25.3938,25.3938,685,0
+BDGS.US,D,20231002,000000,25.26,25.44,25.26,25.44,1617,0
+BDGS.US,D,20231003,000000,25.15,25.15,25.15,25.15,40,0
+BDGS.US,D,20231004,000000,25.18,25.3,25.18,25.3,203,0
+BDGS.US,D,20231005,000000,25.07,25.26,25.07,25.26,944,0
+BDGS.US,D,20231006,000000,25.39,25.5,25.39,25.49,975,0
+BDGS.US,D,20231009,000000,25.61,25.61,25.6,25.6,138,0
+BDGS.US,D,20231010,000000,25.7,25.82,25.67,25.72,567,0
+BDGS.US,D,20231011,000000,25.82,25.82,25.72,25.8,2224,0
+BDGS.US,D,20231012,000000,25.63,25.63,25.63,25.63,6,0
+BDGS.US,D,20231013,000000,25.43,25.43,25.4234,25.4234,751,0
+BDGS.US,D,20231016,000000,25.51,25.6674,25.51,25.6674,1178,0
+BDGS.US,D,20231017,000000,25.71,25.8,25.61,25.6664,1031,0
+BDGS.US,D,20231018,000000,25.47,25.47,25.34,25.43,2784,0
+BDGS.US,D,20231019,000000,25.35,25.35,25.27,25.27,278,0
+BDGS.US,D,20231020,000000,25.02,25.02,25.02,25.02,3,0
+BDGS.US,D,20231023,000000,25.02,25.02,25.02,25.02,61,0
+BDGS.US,D,20231024,000000,25.1497,25.18,25.08,25.1441,10385,0
+BDGS.US,D,20231025,000000,24.7764,24.7764,24.7764,24.7764,100,0
+BDGS.US,D,20231026,000000,24.64,24.64,24.5791,24.5791,185,0
+BDGS.US,D,20231027,000000,24.665,24.6998,24.5449,24.5449,1363,0
+BDGS.US,D,20231030,000000,24.77,24.81,24.72,24.755,6685,0
+BDGS.US,D,20231031,000000,24.84,24.8587,24.84,24.8587,7466,0
+BDGS.US,D,20231101,000000,24.98,25.13,24.96,25.0976,32361,0
+BDGS.US,D,20231102,000000,25.41,25.5517,25.41,25.5517,286,0
+BDGS.US,D,20231103,000000,25.79,25.93,25.79,25.87,274,0
+BDGS.US,D,20231106,000000,25.933,25.933,25.78,25.8528,51592,0
+BDGS.US,D,20231107,000000,25.99,26.01,25.9702,26,1746,0
+BDGS.US,D,20231108,000000,25.87,25.96,25.87,25.96,1075,0
+BDGS.US,D,20231109,000000,26.01,26.01,25.73,25.73,3180,0
+BDGS.US,D,20231110,000000,26.11,26.15,26.06,26.15,1001,0
+BDGS.US,D,20231113,000000,26.06,26.06,26.06,26.06,9,0
+BDGS.US,D,20231114,000000,26.51,26.78,26.51,26.78,15903,0
+BDGS.US,D,20231115,000000,26.8,26.865,26.74,26.74,23302,0
+BDGS.US,D,20231116,000000,26.71,26.71,26.71,26.71,6,0
+BDGS.US,D,20231117,000000,26.72,26.81,26.71,26.8013,16206,0
+BDGS.US,D,20231120,000000,26.9312,26.975,26.9312,26.975,154,0
+BDGS.US,D,20231121,000000,26.77,26.95,26.7,26.74,10667,0
+BDGS.US,D,20231122,000000,27,27,26.89,26.9376,1474,0
+BDGS.US,D,20231124,000000,26.92,26.92,26.92,26.92,11,0
+BDGS.US,D,20231127,000000,26.89,26.99,26.89,26.91,1592,0
+BDGS.US,D,20231128,000000,26.95,27.03,26.89,26.92,13938,0
+BDGS.US,D,20231129,000000,26.91,26.98,26.89,26.89,4159,0
+BDGS.US,D,20231130,000000,26.85,26.92,26.85,26.89,6209,0
+BDGS.US,D,20231201,000000,26.96,26.96,26.88,26.91,2264,0
+BDGS.US,D,20231204,000000,26.88,26.96,26.88,26.9,31606,0
+BDGS.US,D,20231205,000000,26.9,26.9631,26.9,26.91,32477,0
+BDGS.US,D,20231206,000000,26.98,26.98,26.878,26.8798,5599,0
+BDGS.US,D,20231207,000000,26.99,26.99,26.93,26.96,32353,0
+BDGS.US,D,20231208,000000,27,27.04,26.99,26.99,2422,0
+BDGS.US,D,20231211,000000,26.99,27.01,26.99,27.01,790,0
+BDGS.US,D,20231212,000000,27.04,27.06,27.02,27.02,1064,0
+BDGS.US,D,20231213,000000,27.08,27.1,27.03,27.1,9573,0
+BDGS.US,D,20231214,000000,27.07,27.07,27.07,27.07,33,0
+BDGS.US,D,20231215,000000,27.085,27.0858,27.05,27.0858,2183,0
+BDGS.US,D,20231218,000000,27.13,27.16,27.11,27.13,6895,0
+BDGS.US,D,20231219,000000,27.16,27.16,27.14,27.14,100,0
+BDGS.US,D,20231220,000000,26.92,26.96,26.89,26.89,1608,0
+BDGS.US,D,20231221,000000,26.94,26.94,26.9223,26.9223,1253,0
+BDGS.US,D,20231222,000000,26.96,26.97,26.92,26.945,1919,0
+BDGS.US,D,20231226,000000,26.9697,26.98,26.95,26.95,2307,0
+BDGS.US,D,20231227,000000,26.91,26.95,26.91,26.94,840,0
+BDGS.US,D,20231228,000000,26.962,26.962,26.96,26.96,131,0
+BDGS.US,D,20231229,000000,26.96,26.96,26.96,26.96,4,0
+BDGS.US,D,20240102,000000,26.65,26.93,26.65,26.92,678,0
+BDGS.US,D,20240103,000000,26.95,26.95,26.92,26.92,320,0
+BDGS.US,D,20240104,000000,26.895,26.895,26.895,26.895,2,0
+BDGS.US,D,20240105,000000,26.93,26.93,26.89,26.89,857,0
+BDGS.US,D,20240108,000000,26.94,26.96,26.91,26.95,6975,0
+BDGS.US,D,20240109,000000,26.9136,26.97,26.9136,26.96,1280,0
+BDGS.US,D,20240110,000000,27,27,26.96,26.98,340,0
+BDGS.US,D,20240111,000000,27.04,27.04,26.97,26.9922,352,0
+BDGS.US,D,20240112,000000,26.98,27.02,26.95,27.01,6965,0
+BDGS.US,D,20240116,000000,27,27,27,27,97,0
+BDGS.US,D,20240117,000000,26.9895,26.9895,26.9895,26.9895,26,0
+BDGS.US,D,20240118,000000,27.038,27.0384,27.038,27.0384,138,0
+BDGS.US,D,20240119,000000,27.07,27.09,27.07,27.08,201,0
+BDGS.US,D,20240122,000000,27.11,27.11,27.06,27.08,3031,0
+BDGS.US,D,20240123,000000,27.12,27.12,27.06,27.1129,10706,0
+BDGS.US,D,20240124,000000,27.16,27.18,27.14,27.14,200,0
+BDGS.US,D,20240125,000000,27.18,27.2,27.14,27.145,3081,0
+BDGS.US,D,20240126,000000,27.17,27.193,27.16,27.19,1789,0
+BDGS.US,D,20240129,000000,27.188,27.22,27.18,27.22,1006,0
+BDGS.US,D,20240130,000000,27.24,27.24,27.17,27.21,2080,0
+BDGS.US,D,20240131,000000,27.16,27.198,27.155,27.155,1001,0
+BDGS.US,D,20240201,000000,27.15,27.1928,27.13,27.1886,4449,0
+BDGS.US,D,20240202,000000,27.2,27.2458,27.2,27.235,2902,0
+BDGS.US,D,20240205,000000,27.24,27.278,27.22,27.24,4602,0
+BDGS.US,D,20240206,000000,27.23,27.2478,27.23,27.2478,1043,0
+BDGS.US,D,20240207,000000,27.29,27.29,27.25,27.28,3705,0
+BDGS.US,D,20240208,000000,27.31,27.31,27.2946,27.2946,100,0
+BDGS.US,D,20240209,000000,27.28,27.28,27.28,27.28,2,0
+BDGS.US,D,20240212,000000,27.29,27.297,27.27,27.297,1334,0
+BDGS.US,D,20240213,000000,27.25,27.27,27.2301,27.265,10004,0
+BDGS.US,D,20240214,000000,27.28,27.28,27.26,27.265,5314,0
+BDGS.US,D,20240215,000000,27.26,27.27,27.26,27.27,5681,0
+BDGS.US,D,20240216,000000,27.2601,27.28,27.2601,27.27,225,0
+BDGS.US,D,20240220,000000,27.29,27.29,27.2745,27.2745,100,0
+BDGS.US,D,20240221,000000,27.31,27.35,27.27,27.315,22125,0
+BDGS.US,D,20240222,000000,27.34,27.34,27.33,27.33,196,0
+BDGS.US,D,20240223,000000,27.32,27.32,27.32,27.32,2,0
+BDGS.US,D,20240226,000000,27.3,27.34,27.29,27.31,14020,0
+BDGS.US,D,20240227,000000,27.34,27.34,27.29,27.32,435,0
+BDGS.US,D,20240228,000000,27.31,27.31,27.31,27.31,93,0
+BDGS.US,D,20240229,000000,27.33,27.33,27.33,27.33,2,0
+BDGS.US,D,20240301,000000,27.35,27.35,27.3058,27.325,3060,0
+BDGS.US,D,20240304,000000,27.31,27.35,27.3,27.32,7806,0
+BDGS.US,D,20240305,000000,27.29,27.29,27.29,27.29,100,0
+BDGS.US,D,20240306,000000,27.29,27.29,27.29,27.29,2,0
+BDGS.US,D,20240307,000000,27.307,27.35,27.307,27.32,12794,0
+BDGS.US,D,20240308,000000,27.3452,27.3452,27.32,27.32,151,0
+BDGS.US,D,20240311,000000,27.36,27.36,27.34,27.34,169,0
+BDGS.US,D,20240312,000000,27.38,27.38,27.33,27.3547,1966,0
+BDGS.US,D,20240313,000000,27.372,27.372,27.36,27.36,933,0
+BDGS.US,D,20240314,000000,27.4,27.4,27.3951,27.3951,201,0
+BDGS.US,D,20240315,000000,27.41,27.41,27.375,27.375,165,0
+BDGS.US,D,20240318,000000,27.46,27.46,27.43,27.43,191,0
+BDGS.US,D,20240319,000000,27.46,27.46,27.435,27.435,103,0
+BDGS.US,D,20240320,000000,27.47,27.47,27.47,27.47,137,0
+BDGS.US,D,20240321,000000,27.44,27.46,27.44,27.46,112,0
+BDGS.US,D,20240322,000000,27.465,27.465,27.465,27.465,2,0
+BDGS.US,D,20240325,000000,27.475,27.475,27.475,27.475,2,0
+BDGS.US,D,20240326,000000,27.46,27.47,27.45,27.47,1392,0
+BDGS.US,D,20240327,000000,27.49,27.49,27.49,27.49,1,0
+BDGS.US,D,20240328,000000,27.52,27.52,27.505,27.505,112,0
+BDGS.US,D,20240401,000000,27.52,27.52,27.52,27.52,40007,0
+BDGS.US,D,20240402,000000,27.55,27.55,27.525,27.525,1303,0
+BDGS.US,D,20240403,000000,27.52,27.525,27.51,27.525,1022,0
+BDGS.US,D,20240404,000000,27.56,27.56,27.49,27.52,59839,0
+BDGS.US,D,20240405,000000,27.55,27.5798,27.52,27.545,8398,0
+BDGS.US,D,20240408,000000,27.58,27.58,27.53,27.55,5019,0
+BDGS.US,D,20240409,000000,27.57,27.59,27.55,27.57,2567,0
+BDGS.US,D,20240410,000000,27.5799,27.5799,27.57,27.57,265,0
+BDGS.US,D,20240411,000000,27.62,27.62,27.6,27.6,133,0
+BDGS.US,D,20240412,000000,27.33,27.62,27.33,27.59,2208,0
+BDGS.US,D,20240415,000000,27.6032,27.71,27.55,27.55,96018,0
+BDGS.US,D,20240416,000000,27.57,27.58,27.56,27.56,871,0
+BDGS.US,D,20240417,000000,27.58,27.58,27.53,27.53,4938,0
+BDGS.US,D,20240418,000000,27.6,27.6,27.5605,27.5605,401,0
+BDGS.US,D,20240419,000000,27.55,27.55,27.5499,27.5499,215,0
+BDGS.US,D,20240422,000000,27.55,27.55,27.55,27.55,72,0
+BDGS.US,D,20240423,000000,27.59,27.59,27.585,27.585,1758,0
+BDGS.US,D,20240424,000000,27.5918,27.62,27.5918,27.62,600,0
+BDGS.US,D,20240425,000000,27.59,27.62,27.59,27.61,732,0
+BDGS.US,D,20240426,000000,27.64,27.66,27.63,27.6591,27644,0
+BDGS.US,D,20240429,000000,27.702,27.702,27.662,27.68,1173,0
+BDGS.US,D,20240430,000000,27.66,27.66,27.6341,27.6341,1318,0
+BDGS.US,D,20240501,000000,27.59,27.63,27.59,27.5931,2089,0
+BDGS.US,D,20240502,000000,27.61,27.65,27.61,27.6221,739,0
+BDGS.US,D,20240503,000000,27.73,27.76,27.72,27.7435,717,0
+BDGS.US,D,20240506,000000,27.77,27.8202,27.77,27.8202,4990,0
+BDGS.US,D,20240507,000000,27.86,27.86,27.84,27.84,293,0
+BDGS.US,D,20240508,000000,27.84,27.86,27.83,27.8353,3913,0
+BDGS.US,D,20240509,000000,27.84,27.89,27.84,27.87,2889,0
+BDGS.US,D,20240510,000000,27.88,27.9099,27.86,27.875,1388,0
+BDGS.US,D,20240513,000000,27.88,27.88,27.86,27.88,277,0
+BDGS.US,D,20240514,000000,27.86,27.8999,27.86,27.8999,542,0
+BDGS.US,D,20240515,000000,27.93,27.95,27.9299,27.94,556,0
+BDGS.US,D,20240516,000000,27.94,27.97,27.92,27.93,801,0
+BDGS.US,D,20240517,000000,27.93,27.95,27.93,27.93,790,0
+BDGS.US,D,20240520,000000,27.95,27.97,27.93,27.95,2232,0
+BDGS.US,D,20240521,000000,27.96,27.96,27.96,27.96,194,0
+BDGS.US,D,20240522,000000,27.942,27.96,27.922,27.96,3694,0
+BDGS.US,D,20240523,000000,27.97,27.97,27.97,27.97,21,0
+BDGS.US,D,20240524,000000,27.99,27.99,27.99,27.99,8,0
+BDGS.US,D,20240528,000000,28.0021,28.0112,27.99,28.0112,1301,0
+BDGS.US,D,20240529,000000,28.04,28.04,27.97,28,5394,0
+BDGS.US,D,20240530,000000,27.97,27.99,27.97,27.99,389,0
+BDGS.US,D,20240531,000000,28.02,28.02,27.95,28.01,2360,0
+BDGS.US,D,20240603,000000,28.02,28.02,28.02,28.02,2,0
+BDGS.US,D,20240604,000000,27.992,28.03,27.99,28.03,604,0
+BDGS.US,D,20240605,000000,28.0563,28.0563,28.0563,28.0563,14,0
+BDGS.US,D,20240606,000000,28.0884,28.0884,28.06,28.06,317,0
+BDGS.US,D,20240607,000000,28.03,28.09,28.03,28.06,4633,0
+BDGS.US,D,20240610,000000,28.0899,28.1,28.07,28.07,7156,0
+BDGS.US,D,20240611,000000,28.1,28.135,28.1,28.135,4642,0
+BDGS.US,D,20240612,000000,28.1,28.14,28.1,28.1094,3411,0
+BDGS.US,D,20240613,000000,28.15,28.16,28.1499,28.155,2476,0
+BDGS.US,D,20240614,000000,28.14,28.14,28.11,28.11,1624,0
+BDGS.US,D,20240617,000000,28.15,28.15,28.11,28.145,1061,0
+BDGS.US,D,20240618,000000,28.135,28.135,28.135,28.135,166,0
+BDGS.US,D,20240620,000000,28.141,28.17,28.12,28.155,2296,0
+BDGS.US,D,20240621,000000,28.2,28.2,28.13,28.1606,31800,0
+BDGS.US,D,20240624,000000,28.2,28.36,28.18,28.225,69016,0
+BDGS.US,D,20240625,000000,28.2499,28.25,28.2001,28.245,1730,0
+BDGS.US,D,20240626,000000,28.24,28.28,28.2116,28.2598,3248,0
+BDGS.US,D,20240627,000000,28.26,28.3,28.26,28.2771,1303,0
+BDGS.US,D,20240628,000000,28.01,28.4,28.01,28.3054,6688,0
+BDGS.US,D,20240701,000000,28.35,28.35,28.28,28.32,5027,0
+BDGS.US,D,20240702,000000,28.4,28.43,28.4,28.42,202,0
+BDGS.US,D,20240703,000000,28.47,28.53,28.4699,28.4744,14966,0
+BDGS.US,D,20240705,000000,28.18,28.49,28.18,28.48,536,0
+BDGS.US,D,20240708,000000,28.54,28.56,28.52,28.56,641,0
+BDGS.US,D,20240709,000000,28.55,28.6,28.54,28.59,8826,0
+BDGS.US,D,20240710,000000,28.5901,28.7997,28.59,28.7997,5024,0
+BDGS.US,D,20240711,000000,28.96,29.085,28.96,29.0849,2215,0
+BDGS.US,D,20240712,000000,29.232,29.315,29.232,29.2408,1595,0
+BDGS.US,D,20240715,000000,29.4498,29.61,29.36,29.4536,31210,0
+BDGS.US,D,20240716,000000,29.7393,29.92,29.7393,29.92,402,0
+BDGS.US,D,20240717,000000,29.8113,29.8113,29.8113,29.8113,79,0
+BDGS.US,D,20240718,000000,29.8017,29.8399,29.71,29.7658,1773,0
+BDGS.US,D,20240719,000000,29.7,29.7,29.7,29.7,53,0
+BDGS.US,D,20240722,000000,29.7001,29.755,29.69,29.755,3397,0
+BDGS.US,D,20240723,000000,29.79,29.79,29.755,29.755,154,0
+BDGS.US,D,20240724,000000,29.662,29.662,29.65,29.65,1528,0
+BDGS.US,D,20240725,000000,29.705,29.715,29.69,29.69,1130,0
+BDGS.US,D,20240726,000000,29.76,29.7857,29.76,29.7857,648,0
+BDGS.US,D,20240729,000000,29.835,29.835,29.75,29.7891,1271,0
+BDGS.US,D,20240730,000000,29.69,29.75,29.69,29.7108,449,0
+BDGS.US,D,20240731,000000,29.8608,29.94,29.86,29.9133,12784,0
+BDGS.US,D,20240801,000000,29.69,29.71,29.59,29.62,7033,0
+BDGS.US,D,20240802,000000,29.34,29.374,29.29,29.374,5552,0
+BDGS.US,D,20240805,000000,29.22,29.2241,29.16,29.2241,1322,0
+BDGS.US,D,20240806,000000,29.2696,29.2696,29.2696,29.2696,15,0
+BDGS.US,D,20240807,000000,29.2063,29.2063,29.2063,29.2063,9,0
+BDGS.US,D,20240808,000000,29.335,29.3914,29.335,29.3914,273,0
+BDGS.US,D,20240809,000000,29.37,29.405,29.36,29.405,2130,0
+BDGS.US,D,20240812,000000,29.4766,29.4766,29.4766,29.4766,32,0
+BDGS.US,D,20240813,000000,29.61,29.7125,29.58,29.7125,2696,0
+BDGS.US,D,20240814,000000,29.779,29.82,29.7138,29.7773,1595,0
+BDGS.US,D,20240815,000000,29.905,29.9885,29.905,29.9885,306,0
+BDGS.US,D,20240816,000000,29.97,30.04,29.97,30.04,820,0
+BDGS.US,D,20240819,000000,30.1,30.1859,30.1,30.1859,5056,0
+BDGS.US,D,20240820,000000,30.175,30.175,30.175,30.175,1,0
+BDGS.US,D,20240821,000000,30.15,30.185,30.15,30.185,2682,0
+BDGS.US,D,20240822,000000,30.165,30.165,30.165,30.165,122,0
+BDGS.US,D,20240823,000000,30.205,30.25,30.18,30.2229,5735,0
+BDGS.US,D,20240826,000000,30.2284,30.2284,30.2284,30.2284,21,0
+BDGS.US,D,20240827,000000,30.235,30.27,30.19,30.2225,3729,0
+BDGS.US,D,20240828,000000,30.22,30.24,30.205,30.205,481,0
+BDGS.US,D,20240829,000000,30.22,30.22,30.2116,30.2116,130,0
+BDGS.US,D,20240830,000000,30.246,30.246,30.246,30.246,70,0
+BDGS.US,D,20240903,000000,30.24,30.24,30.24,30.24,142,0
+BDGS.US,D,20240904,000000,30.17,30.22,30.13,30.195,11316,0
+BDGS.US,D,20240905,000000,30.1766,30.1766,30.1766,30.1766,1,0
+BDGS.US,D,20240906,000000,30.135,30.135,30.1015,30.135,424,0
+BDGS.US,D,20240909,000000,30.1501,30.22,30.1501,30.185,7191,0
+BDGS.US,D,20240910,000000,30.185,30.185,30.185,30.185,1,0
+BDGS.US,D,20240911,000000,30.125,30.205,30.125,30.205,3935,0
+BDGS.US,D,20240912,000000,30.27,30.3349,30.27,30.3349,354,0
+BDGS.US,D,20240913,000000,30.41,30.4419,30.39,30.4419,2275,0
+BDGS.US,D,20240916,000000,30.36,30.4103,30.33,30.4103,3062,0
+BDGS.US,D,20240917,000000,30.3501,30.3955,30.34,30.3955,4575,0
+BDGS.US,D,20240918,000000,30.395,30.395,30.395,30.395,185,0
+BDGS.US,D,20240919,000000,30.44,30.455,30.4206,30.455,11672,0
+BDGS.US,D,20240920,000000,30.445,30.445,30.445,30.445,9,0
+BDGS.US,D,20240923,000000,30.43,30.467,30.42,30.467,1864,0
+BDGS.US,D,20240924,000000,30.44,30.47,30.43,30.47,2200,0
+BDGS.US,D,20240925,000000,30.475,30.49,30.455,30.49,4275,0
+BDGS.US,D,20240926,000000,30.42,30.465,30.42,30.465,947,0
+BDGS.US,D,20240927,000000,30.45,30.485,30.45,30.475,1540,0
+BDGS.US,D,20241001,000000,30.4555,30.495,30.4555,30.495,1316,0
+BDGS.US,D,20241002,000000,30.51,30.51,30.47,30.5012,1720,0
+BDGS.US,D,20241003,000000,30.515,30.515,30.515,30.515,1,0
+BDGS.US,D,20241004,000000,30.5905,30.64,30.551,30.6047,6969,0
+BDGS.US,D,20241007,000000,30.5121,30.5272,30.5,30.5272,1322,0
+BDGS.US,D,20241008,000000,30.53,30.5809,30.521,30.5809,930,0
+BDGS.US,D,20241009,000000,30.59,30.625,30.59,30.625,318,0
+BDGS.US,D,20241010,000000,30.6778,30.6778,30.6,30.6332,884,0
+BDGS.US,D,20241011,000000,30.65,30.6998,30.63,30.665,19821,0
+BDGS.US,D,20241014,000000,30.7199,30.7199,30.66,30.695,15601,0
+BDGS.US,D,20241015,000000,30.65,30.65,30.6454,30.6454,102,0
+BDGS.US,D,20241016,000000,30.62,30.69,30.62,30.655,1864,0
+BDGS.US,D,20241017,000000,30.64,30.675,30.64,30.675,232,0
+BDGS.US,D,20241018,000000,30.66,30.6958,30.6523,30.6958,3655,0
+BDGS.US,D,20241021,000000,30.7002,30.71,30.7002,30.705,1500,0
+BDGS.US,D,20241022,000000,30.68,30.73,30.67,30.7116,2556,0
+BDGS.US,D,20241023,000000,30.65,30.655,30.635,30.6546,5011,0
+BDGS.US,D,20241024,000000,30.63,30.675,30.62,30.675,5543,0
+BDGS.US,D,20241025,000000,30.691,30.691,30.691,30.691,34,0
+BDGS.US,D,20241028,000000,30.67,30.7299,30.67,30.695,1351,0
+BDGS.US,D,20241029,000000,30.7,30.77,30.695,30.7233,5490,0
+BDGS.US,D,20241030,000000,30.7156,30.7156,30.6916,30.6916,332,0
+BDGS.US,D,20241031,000000,30.49,30.58,30.49,30.4984,282,0
+BDGS.US,D,20241101,000000,30.62,30.63,30.5972,30.63,6197,0
+BDGS.US,D,20241104,000000,30.57,30.66,30.55,30.6,11555,0
+BDGS.US,D,20241105,000000,30.6776,30.7513,30.6776,30.7513,1547,0
+BDGS.US,D,20241106,000000,31.3,31.42,31.24,31.4026,25768,0
+BDGS.US,D,20241107,000000,31.5571,31.63,31.5571,31.5731,947,0
+BDGS.US,D,20241108,000000,31.5912,31.72,31.58,31.6552,2866,0
+BDGS.US,D,20241111,000000,31.78,31.8,31.74,31.7739,4427,0
+BDGS.US,D,20241112,000000,31.65,31.71,31.59,31.6397,936,0
+BDGS.US,D,20241113,000000,31.68,31.7,31.6,31.6398,2230,0
+BDGS.US,D,20241115,000000,31.56,31.57,31.43,31.435,2142,0
+BDGS.US,D,20241118,000000,31.447,31.55,31.447,31.4869,1910,0
+BDGS.US,D,20241119,000000,31.47,31.535,31.47,31.535,380,0
+BDGS.US,D,20241120,000000,31.52,31.56,31.5,31.5353,3220,0
+BDGS.US,D,20241121,000000,31.65,31.675,31.57,31.59,3210,0
+BDGS.US,D,20241122,000000,31.6412,31.8,31.6412,31.7691,1566,0
+BDGS.US,D,20241125,000000,32.22,32.22,31.85,31.9,1276,0
+BDGS.US,D,20241126,000000,31.89,31.9333,31.89,31.9333,2167,0
+BDGS.US,D,20241127,000000,32,33.04,31.8436,31.844,22531,0
+BDGS.US,D,20241129,000000,32.14,32.14,31.83,31.92,2374,0
+BDGS.US,D,20241202,000000,31.9141,32.005,31.9,32.005,8223,0
+BDGS.US,D,20241203,000000,32.0292,32.06,31.9407,32.035,1352,0
+BDGS.US,D,20241204,000000,32.09,32.1,32.02,32.075,4346,0
+BDGS.US,D,20241205,000000,32.08,32.0904,32.0215,32.075,3865,0
+BDGS.US,D,20241209,000000,32.12,32.2038,31.96,32.105,16039,0
+BDGS.US,D,20241210,000000,32.17,32.18,32.1,32.12,4724,0
+BDGS.US,D,20241211,000000,32.24,32.25,32.2286,32.23,479,0
+BDGS.US,D,20241212,000000,32.19,32.23,32.1681,32.2001,5258,0
+BDGS.US,D,20241213,000000,32.37,32.4,32.21,32.36,8306,0
+BDGS.US,D,20241216,000000,32.469,32.5072,32.469,32.5072,3175,0
+BDGS.US,D,20241217,000000,32.49,32.51,32.423,32.4711,7234,0
+BDGS.US,D,20241218,000000,32.41,32.45,32.2381,32.2381,6558,0
+BDGS.US,D,20241219,000000,32.23,32.3,32.18,32.1822,32818,0
+BDGS.US,D,20241220,000000,32.16,32.47,32.16,32.1877,21339,0
+BDGS.US,D,20241223,000000,32.27,32.49,32.2699,32.49,35534,0
+BDGS.US,D,20241224,000000,32.485,32.5994,32.4739,32.5994,5724,0
+BDGS.US,D,20241226,000000,32.535,32.73,32.535,32.6959,10803,0
+BDGS.US,D,20241227,000000,32.33,32.4,32.27,32.3987,10733,0
+BDGS.US,D,20241230,000000,31.53,31.69,31.49,31.61,55817,0
+BDGS.US,D,20241231,000000,31.7,31.7399,31.5349,31.5349,11528,0
+BDGS.US,D,20250102,000000,31.6596,31.75,31.42,31.4875,11628,0
+BDGS.US,D,20250103,000000,31.575,31.7906,31.575,31.7906,6088,0
+BDGS.US,D,20250106,000000,32.0537,32.112,31.9396,31.9451,8273,0
+BDGS.US,D,20250107,000000,32,32.0294,31.73,31.73,1350,0
+BDGS.US,D,20250108,000000,31.62,31.73,31.57,31.71,22288,0
+BDGS.US,D,20250110,000000,31.71,31.71,31.26,31.4,4271,0
+BDGS.US,D,20250113,000000,31.2318,31.3518,31.174,31.3518,33623,0
+BDGS.US,D,20250114,000000,31.525,31.54,31.33,31.4477,24236,0
+BDGS.US,D,20250115,000000,31.85,31.93,31.7113,31.875,14239,0
+BDGS.US,D,20250116,000000,31.63,31.9305,31.63,31.79,2463,0
+BDGS.US,D,20250117,000000,32.06,32.11,31.8728,32.0622,9853,0
+BDGS.US,D,20250121,000000,32.48,32.48,32.12,32.29,14326,0
+BDGS.US,D,20250122,000000,32.4,32.4,32.3265,32.3265,885,0
+BDGS.US,D,20250123,000000,32.3,32.39,32.3,32.39,1890,0
+BDGS.US,D,20250124,000000,32.35,32.4,32.25,32.31,9278,0
+BDGS.US,D,20250127,000000,32.16,32.24,32.16,32.24,2783,0
+BDGS.US,D,20250128,000000,32.23,32.3,32.23,32.27,4148,0
+BDGS.US,D,20250129,000000,32.28,32.2842,32.2699,32.2822,6404,0
+BDGS.US,D,20250130,000000,32.32,32.36,32.28,32.3263,32565,0
+BDGS.US,D,20250131,000000,32.3672,32.3814,32.305,32.305,76729,0
+BDGS.US,D,20250203,000000,32.19,32.265,32.19,32.265,1951,0
+BDGS.US,D,20250204,000000,32.24,32.33,32.24,32.295,1351,0
+BDGS.US,D,20250205,000000,32.57,32.57,32.34,32.34,348,0
+BDGS.US,D,20250206,000000,32.28,32.35,32.28,32.32,3859,0
+BDGS.US,D,20250207,000000,32.27,32.28,32.265,32.265,598,0
+BDGS.US,D,20250210,000000,32.27,32.34,32.27,32.305,2013,0
+BDGS.US,D,20250211,000000,32.312,32.3466,32.2901,32.3127,22860,0
+BDGS.US,D,20250212,000000,32.3,32.31,32.28,32.31,6673,0
+BDGS.US,D,20250213,000000,32.345,32.39,32.31,32.369,3716,0
+BDGS.US,D,20250214,000000,32.38,32.385,32.3647,32.385,5424,0
+BDGS.US,D,20250218,000000,32.385,32.385,32.34,32.34,254,0
+BDGS.US,D,20250219,000000,32.35,32.3904,32.35,32.3904,1305,0
+BDGS.US,D,20250220,000000,32.35,32.4639,32.34,32.36,6288,0
+BDGS.US,D,20250221,000000,32.355,32.355,32.345,32.345,5905,0
+BDGS.US,D,20250224,000000,32.3794,32.3794,32.26,32.26,4429,0
+BDGS.US,D,20250225,000000,32.57,32.57,32.21,32.2567,4656,0
+BDGS.US,D,20250226,000000,32.29,32.4086,32.22,32.267,5268,0
+BDGS.US,D,20250227,000000,32.375,32.375,31.9031,31.9031,1206,0
+BDGS.US,D,20250228,000000,31.895,32.1442,31.86,32.1442,6869,0
+BDGS.US,D,20250303,000000,32.21,32.21,31.7581,31.7581,1659,0
+BDGS.US,D,20250304,000000,31.55,31.9,31.43,31.64,9443,0
+BDGS.US,D,20250305,000000,31.71,31.89,31.7,31.8608,11519,0
+BDGS.US,D,20250306,000000,31.675,31.675,31.3627,31.4097,4823,0
+BDGS.US,D,20250307,000000,31.48,31.5592,31.2707,31.5515,46775,0
+BDGS.US,D,20250310,000000,31.135,31.2757,30.66,30.7708,1518,0
+BDGS.US,D,20250311,000000,30.804,31.015,30.61,30.8052,3789,0
+BDGS.US,D,20250312,000000,31.12,31.19,30.94,31.033,14904,0
+BDGS.US,D,20250313,000000,30.83,30.86,30.61,30.6718,2600,0
+BDGS.US,D,20250314,000000,30.97,31.22,30.97,31.202,7780,0
+BDGS.US,D,20250317,000000,31.23,31.39,31.1,31.32,17069,0
+BDGS.US,D,20250318,000000,30.94,31,30.91,30.91,12515,0
+BDGS.US,D,20250319,000000,31.02,31.415,31.02,31.2505,1574,0
+BDGS.US,D,20250320,000000,31.374,31.374,31.17,31.17,1081,0
+BDGS.US,D,20250321,000000,31.27,31.3,31.04,31.3,824,0
+BDGS.US,D,20250324,000000,31.52,31.6,31.52,31.5938,4480,0
+BDGS.US,D,20250325,000000,31.61,31.6588,31.6,31.6588,2073,0
+BDGS.US,D,20250326,000000,31.62,31.62,31.38,31.38,3141,0
+BDGS.US,D,20250327,000000,31.39,31.49,31.3,31.3306,20043,0
+BDGS.US,D,20250328,000000,31.2696,31.2696,31.09,31.1131,1488,0
+BDGS.US,D,20250331,000000,30.93,31.1111,30.93,31.1111,2901,0
+BDGS.US,D,20250401,000000,31.07,31.2,31.07,31.178,3572,0
+BDGS.US,D,20250402,000000,31.18,31.27,31.16,31.2656,13724,0
+BDGS.US,D,20250403,000000,30.61,30.6799,30.4404,30.4404,10428,0
+BDGS.US,D,20250404,000000,29.9999,29.9999,29.61,29.6326,19950,0
+BDGS.US,D,20250407,000000,29.12,30.48,29.12,29.6707,6206,0
+BDGS.US,D,20250408,000000,30.12,30.2782,29.41,29.4358,8210,0
+BDGS.US,D,20250409,000000,29.5474,31.81,29.5474,31.5334,4974,0
+BDGS.US,D,20250410,000000,31.05,31.05,30.47,30.6557,8434,0
+BDGS.US,D,20250411,000000,30.6399,30.965,30.5,30.9499,3507,0
+BDGS.US,D,20250414,000000,31.39,31.39,31.1013,31.1013,1459,0
+BDGS.US,D,20250415,000000,31.2099,31.3055,31.091,31.1352,4302,0
+BDGS.US,D,20250416,000000,30.79,30.94,30.45,30.65,1162,0
+BDGS.US,D,20250417,000000,30.54,30.79,30.54,30.6595,6500,0
+BDGS.US,D,20250421,000000,30.18,30.51,30.18,30.37,2005,0
+BDGS.US,D,20250422,000000,30.59,30.7,30.5899,30.67,1144,0
+BDGS.US,D,20250423,000000,31.08,31.08,30.9583,30.9583,1483,0
+BDGS.US,D,20250424,000000,31.11,31.25,31.1099,31.25,2904,0
+BDGS.US,D,20250425,000000,31.275,31.4011,31.275,31.4011,5976,0
+BDGS.US,D,20250428,000000,31.32,31.46,31.32,31.45,3521,0
+BDGS.US,D,20250429,000000,31.4295,31.49,31.42,31.4805,3412,0
+BDGS.US,D,20250430,000000,31.3,31.47,31.3,31.4541,2259,0
+BDGS.US,D,20250501,000000,31.62,31.63,31.56,31.57,6791,0
+BDGS.US,D,20250502,000000,31.63,31.715,31.63,31.66,508,0
+BDGS.US,D,20250505,000000,31.62,31.67,31.62,31.64,5758,0
+BDGS.US,D,20250507,000000,31.56,31.57,31.46,31.57,9778,0
+BDGS.US,D,20250508,000000,31.65,31.7,31.595,31.61,18264,0
+BDGS.US,D,20250509,000000,31.71,31.71,31.62,31.68,11724,0
+BDGS.US,D,20250512,000000,31.9298,31.9298,31.85,31.92,3682,0
+BDGS.US,D,20250513,000000,32.04,32.12,32.0399,32.07,2562,0
+BDGS.US,D,20250514,000000,32.14,32.1726,32.14,32.1726,5829,0
+BDGS.US,D,20250515,000000,32.15,32.18,32.11,32.18,1912,0
+BDGS.US,D,20250516,000000,32.171,32.21,32.17,32.21,1036,0
+BDGS.US,D,20250519,000000,32.09,32.2,32.09,32.2,4139,0
+BDGS.US,D,20250520,000000,32.16,32.16,32.14,32.14,6402,0
+BDGS.US,D,20250521,000000,32.15,32.19,32.07,32.07,19761,0
+BDGS.US,D,20250522,000000,32.11,32.15,32.1,32.1,41763,0
+BDGS.US,D,20250523,000000,32.056,32.12,32.055,32.06,4964,0
+BDGS.US,D,20250527,000000,32.18,32.22,32.18,32.2,8206,0
+BDGS.US,D,20250528,000000,32.26,32.279,32.15,32.15,5435,0
+BDGS.US,D,20250529,000000,32.339,32.339,32.14,32.14,77642,0
+BDGS.US,D,20250530,000000,32.2,32.2492,32.06,32.19,583,0
+BDGS.US,D,20250602,000000,32.231,32.32,32.2259,32.295,1839,0
+BDGS.US,D,20250603,000000,32.37,32.39,32.33,32.3647,3714,0
+BDGS.US,D,20250604,000000,32.38,32.39,32.365,32.365,809,0
+BDGS.US,D,20250605,000000,32.36,32.42,32.1311,32.1942,4989,0
+BDGS.US,D,20250606,000000,32.305,32.36,32.305,32.3094,1519,0
+BDGS.US,D,20250609,000000,32.33,32.39,32.28,32.355,2696,0
+BDGS.US,D,20250610,000000,32.4,32.425,32.3423,32.425,3194,0
+BDGS.US,D,20250611,000000,32.5,32.5,32.44,32.44,407,0
+BDGS.US,D,20250612,000000,32.465,32.49,32.465,32.49,490,0
+BDGS.US,D,20250617,000000,32.44,32.4401,32.425,32.425,957,0
+BDGS.US,D,20250618,000000,32.459,32.459,32.43,32.435,1404,0
+BDGS.US,D,20250620,000000,32.41,32.62,32.32,32.32,1038,0
+BDGS.US,D,20250623,000000,32.54,32.5621,32.54,32.5621,243,0
+BDGS.US,D,20250624,000000,32.63,32.75,32.63,32.7319,14532,0
+BDGS.US,D,20250625,000000,32.8009,32.83,32.7,32.705,6918,0
+BDGS.US,D,20250626,000000,32.81,32.865,32.8,32.865,1205,0
+BDGS.US,D,20250627,000000,32.94,32.94,32.8697,32.8697,1624,0
+BDGS.US,D,20250630,000000,32.92,32.9606,32.92,32.9606,4657,0
+BDGS.US,D,20250701,000000,32.82,32.82,32.73,32.755,862,0
+BDGS.US,D,20250702,000000,32.76,32.9088,32.76,32.9088,7484,0
+BDGS.US,D,20250703,000000,32.96,32.9993,32.94,32.9993,1226,0
+BDGS.US,D,20250707,000000,32.881,32.91,32.86,32.91,425,0
+BDGS.US,D,20250708,000000,32.92,32.96,32.87,32.9154,10775,0
+BDGS.US,D,20250709,000000,32.98,33.03,32.9694,32.9861,13874,0
+BDGS.US,D,20250710,000000,33.04,33.04,32.9401,33.015,3162,0
+BDGS.US,D,20250711,000000,33.0158,33.035,32.9819,33.035,542,0
+BDGS.US,D,20250714,000000,33,33.11,33,33.0754,13919,0
+BDGS.US,D,20250715,000000,33.1599,33.1599,33.095,33.0952,3474,0
+BDGS.US,D,20250716,000000,33.06,33.095,33.06,33.095,211,0
+BDGS.US,D,20250717,000000,33.14,33.23,33.14,33.206,1688,0
+BDGS.US,D,20250718,000000,33.185,33.22,33.15,33.16,1095,0
+BDGS.US,D,20250721,000000,33.22,33.28,33.22,33.2434,1722,0
+BDGS.US,D,20250722,000000,33.21,33.2297,33.145,33.1509,35275,0
+BDGS.US,D,20250723,000000,33.18,33.2002,33.135,33.2,13012,0
+BDGS.US,D,20250724,000000,33.15,33.19,33.15,33.1586,4287,0
+BDGS.US,D,20250725,000000,33.1902,33.2595,33.18,33.2,4121,0
+BDGS.US,D,20250728,000000,33.2212,33.2635,33.22,33.245,1681,0
+BDGS.US,D,20250729,000000,33.2953,33.2953,33.22,33.225,1557,0
+BDGS.US,D,20250730,000000,33.25,33.25,33.2103,33.2103,616,0
+BDGS.US,D,20250731,000000,33.34,33.34,33.1814,33.1814,473,0
+BDGS.US,D,20250801,000000,33.1402,33.1402,33.0475,33.0475,9850,0
+BDGS.US,D,20250804,000000,33.15,33.181,33.15,33.181,1228,0
+BDGS.US,D,20250805,000000,33.27,33.31,33.15,33.1814,1963,0
+BDGS.US,D,20250806,000000,33.2685,33.47,33.2685,33.465,1581,0
+BDGS.US,D,20250807,000000,33.58,33.58,33.5534,33.5534,1199,0
+BDGS.US,D,20250808,000000,33.63,33.7798,33.63,33.7705,1526,0
+BDGS.US,D,20250811,000000,33.779,33.83,33.7452,33.7452,277,0
+BDGS.US,D,20250812,000000,33.8899,33.98,33.85,33.9593,20174,0
+BDGS.US,D,20250813,000000,34.03,34.04,33.94,33.94,9828,0
+BDGS.US,D,20250814,000000,33.97,34,33.9456,33.9554,4139,0
+BDGS.US,D,20250818,000000,33.91,33.91,33.885,33.885,301,0
+BDGS.US,D,20250819,000000,33.8,33.8,33.74,33.745,1805,0
+BDGS.US,D,20250820,000000,33.62,33.7004,33.62,33.7004,813,0
+BDGS.US,D,20250821,000000,33.69,33.69,33.6633,33.6633,368,0
+BDGS.US,D,20250822,000000,33.6773,33.83,33.6773,33.7963,733,0
+BDGS.US,D,20250826,000000,33.83,33.8654,33.77,33.8654,1890,0
+BDGS.US,D,20250827,000000,33.89,33.909,33.86,33.87,2060,0
+BDGS.US,D,20250828,000000,33.94,33.97,33.9001,33.9398,3187,0
+BDGS.US,D,20250829,000000,33.87,33.87,33.76,33.7822,57302,0
+BDGS.US,D,20250902,000000,33.75,33.79,33.72,33.76,1542,0
+BDGS.US,D,20250903,000000,33.83,33.83,33.83,33.83,350,0
+BDGS.US,D,20250904,000000,33.865,33.91,33.82,33.905,845,0
+BDGS.US,D,20250905,000000,34.019,34.019,33.9,33.931,980,0
+BDGS.US,D,20250908,000000,34.033,34.04,33.931,33.965,850,0
+BDGS.US,D,20250909,000000,34.005,34.0239,34.005,34.0239,276,0
+BDGS.US,D,20250910,000000,34.0644,34.12,34.031,34.065,4165,0
+BDGS.US,D,20250911,000000,34.07,34.13,34.04,34.085,8319,0
+BDGS.US,D,20250912,000000,34.138,34.19,34.09,34.1621,4129,0
+BDGS.US,D,20250918,000000,34.3,34.3199,34.23,34.2746,19274,0
+BDGS.US,D,20250919,000000,34.64,34.64,34.3299,34.335,715,0
+BDGS.US,D,20250922,000000,34.37,34.4091,34.3429,34.37,2463,0
+BDGS.US,D,20250923,000000,34.39,34.39,34.325,34.325,495,0
+BDGS.US,D,20250924,000000,34.35,34.35,34.31,34.31,266,0
+BDGS.US,D,20250926,000000,34.3399,34.3399,34.28,34.31,840,0
+BDGS.US,D,20250929,000000,34.39,34.39,34.28,34.315,1412,0
+BDGS.US,D,20250930,000000,34.305,34.37,34.305,34.35,1272,0
+BDGS.US,D,20251001,000000,34.305,34.42,34.305,34.38,1591,0
+BDGS.US,D,20251002,000000,34.425,34.46,34.3507,34.38,663,0
+BDGS.US,D,20251003,000000,34.4299,34.4299,34.31,34.31,1064,0
+BDGS.US,D,20251006,000000,34.38,34.4586,34.321,34.375,16017,0
+BDGS.US,D,20251007,000000,34.44,34.44,34.375,34.375,1436,0
+BDGS.US,D,20251008,000000,34.41,34.44,34.3945,34.425,1228,0
+BDGS.US,D,20251009,000000,34.479,34.48,34.47,34.47,2205,0
+BDGS.US,D,20251010,000000,34.495,34.525,34.235,34.235,849,0
+BDGS.US,D,20251013,000000,34.3887,34.445,34.37,34.445,1249,0
+BDGS.US,D,20251014,000000,34.44,34.44,34.3206,34.37,3314,0
+BDGS.US,D,20251015,000000,34.47,34.47,34.38,34.4056,5351,0
+BDGS.US,D,20251016,000000,34.54,34.54,34.343,34.343,9601,0
+BDGS.US,D,20251017,000000,34.41,34.4453,34.41,34.4453,171,0
+BDGS.US,D,20251020,000000,34.64,34.64,34.6397,34.6397,243,0
+BDGS.US,D,20251021,000000,35.01,35.01,34.585,34.6019,1240,0
+BDGS.US,D,20251022,000000,34.89,34.89,34.3,34.3869,1092,0
+BDGS.US,D,20251023,000000,34.54,34.559,34.515,34.515,919,0
+BDGS.US,D,20251024,000000,34.59,34.7,34.59,34.6192,15283,0
+BDGS.US,D,20251027,000000,34.8467,34.91,34.83,34.9041,857,0
+BDGS.US,D,20251028,000000,35.31,35.31,34.95,35.0434,1765,0
+BDGS.US,D,20251029,000000,35.09,35.09,35.05,35.0814,811,0
+BDGS.US,D,20251030,000000,34.97,35.0299,34.89,34.9233,6448,0
+BDGS.US,D,20251031,000000,35.09,35.09,34.97,35.0044,1644,0
+BDGS.US,D,20251103,000000,35.08,35.08,35.01,35.035,5686,0
+BDGS.US,D,20251104,000000,35.25,35.25,34.8629,34.8629,2693,0
+BDGS.US,D,20251105,000000,34.87,34.93,34.86,34.93,2694,0
+BDGS.US,D,20251106,000000,35.24,35.24,34.75,34.75,967,0
+BDGS.US,D,20251110,000000,34.93,34.9509,34.93,34.9509,286,0
+BDGS.US,D,20251111,000000,34.8507,34.94,34.8507,34.8884,2274,0
+BDGS.US,D,20251112,000000,34.75,34.7973,34.75,34.7973,891,0
+BDGS.US,D,20251113,000000,34.63,34.67,34.46,34.4705,1252,0
+BDGS.US,D,20251114,000000,34.6,34.6,34.49,34.49,633,0
+BDGS.US,D,20251117,000000,34.61,34.61,34.37,34.4028,2030,0
+BDGS.US,D,20251118,000000,33.96,34.39,33.96,34.2616,2721,0
+BDGS.US,D,20251119,000000,34.422,34.422,34.24,34.28,2977,0
+BDGS.US,D,20251120,000000,34.605,34.7,33.9639,33.9639,2878,0
+BDGS.US,D,20251121,000000,34.19,34.19,33.9727,33.9727,4036,0
+BDGS.US,D,20251124,000000,34.196,34.452,34.196,34.452,2317,0
+BDGS.US,D,20251125,000000,34.329,34.538,34.329,34.538,4694,0
+BDGS.US,D,20251126,000000,34.731,34.755,34.731,34.7341,712,0
+BDGS.US,D,20251201,000000,34.78,34.88,34.78,34.8199,3163,0
+BDGS.US,D,20251202,000000,34.9,34.98,34.7905,34.8926,7887,0
+BDGS.US,D,20251203,000000,34.88,34.9,34.8546,34.8771,3340,0
+BDGS.US,D,20251205,000000,34.92,34.94,34.905,34.905,353,0
+BDGS.US,D,20251208,000000,34.895,34.92,34.88,34.881,1717,0
+BDGS.US,D,20251210,000000,34.89,34.92,34.88,34.9185,1496,0
+BDGS.US,D,20251211,000000,34.87,34.91,34.87,34.89,1591,0
+BDGS.US,D,20251212,000000,34.8001,34.8399,34.7572,34.7897,3165,0
+BDGS.US,D,20251215,000000,34.7735,34.7735,34.74,34.74,374,0
+BDGS.US,D,20251216,000000,34.7427,34.7789,34.735,34.7789,540,0
+BDGS.US,D,20251217,000000,34.77,34.8,34.6601,34.6726,10228,0
+BDGS.US,D,20251218,000000,34.775,34.81,34.734,34.734,3163,0
+BDGS.US,D,20251219,000000,34.8,34.8297,34.79,34.8297,1893,0
+BDGS.US,D,20251222,000000,34.9225,34.9225,34.878,34.8854,5361,0
+BDGS.US,D,20251223,000000,34.689,34.8,34.689,34.77,27528,0
+BDGS.US,D,20251224,000000,34.7999,34.84,34.79,34.8142,3004,0
+BDGS.US,D,20251226,000000,34.829,34.83,34.815,34.815,805,0
+BDGS.US,D,20251229,000000,34.79,34.79,34.745,34.745,696,0
+BDGS.US,D,20251230,000000,34.77,34.78,34.722,34.7615,2971,0
+BDGS.US,D,20251231,000000,34.75,34.75,34.66,34.69,3431,0
+BDGS.US,D,20260102,000000,34.66,34.68,34.6139,34.625,8874,0
+BDGS.US,D,20260105,000000,34.69,34.73,34.69,34.7196,760,0
+BDGS.US,D,20260106,000000,34.39,34.749,34.39,34.735,3697,0
+BDGS.US,D,20260107,000000,34.72,34.82,34.72,34.735,1926,0
+BDGS.US,D,20260108,000000,34.76,34.77,34.73,34.755,17667,0
+BDGS.US,D,20260109,000000,34.8,34.83,34.8,34.815,2502,0
+BDGS.US,D,20260112,000000,34.83,35.22,34.83,34.8601,8642,0
+BDGS.US,D,20260114,000000,34.76,34.8009,34.76,34.8009,1252,0
+BDGS.US,D,20260115,000000,34.856,34.856,34.8103,34.8103,506,0
+BDGS.US,D,20260116,000000,34.82,34.82,34.7954,34.7954,301,0
+BDGS.US,D,20260120,000000,34.71,34.71,34.63,34.67,83926,0
+BDGS.US,D,20260121,000000,34.67,34.6949,34.605,34.6949,6465,0
+BDGS.US,D,20260122,000000,34.74,34.74,34.73,34.73,1263,0
+BDGS.US,D,20260126,000000,34.64,34.88,34.64,34.835,6399,0
+BDGS.US,D,20260127,000000,34.8648,34.9,34.86,34.9,629,0
+BDGS.US,D,20260129,000000,34.7623,34.8032,34.67,34.8032,2455,0
+BDGS.US,D,20260130,000000,34.819,34.819,34.73,34.7802,4583,0
+BDGS.US,D,20260202,000000,34.8,35.02,34.8,34.825,35946,0
+BDGS.US,D,20260203,000000,34.985,34.985,34.72,34.7497,1393,0
+BDGS.US,D,20260204,000000,34.67,34.67,34.471,34.471,1867,0
+BDGS.US,D,20260205,000000,34.43,34.43,34.24,34.2488,1098,0
+BDGS.US,D,20260206,000000,34.42,34.5546,34.42,34.5546,389,0
+BDGS.US,D,20260209,000000,34.69,34.79,34.69,34.752,404,0
+BDGS.US,D,20260210,000000,34.82,34.82,34.6686,34.6686,1011,0
+BDGS.US,D,20260211,000000,34.67,34.67,34.561,34.575,1117,0
+BDGS.US,D,20260212,000000,34.49,34.49,34.199,34.199,462,0
+BDGS.US,D,20260213,000000,34.24,34.24,34.1806,34.1806,24743,0
+BDGS.US,D,20260217,000000,34.174,34.218,33.996,34.218,12361,0
+BDGS.US,D,20260218,000000,34.27,34.365,34.25,34.27,2803,0

daily/us/nasdaq etfs/ctec.us.txt

@@ -0,0 +1,1329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTEC.US,D,20201030,000000,74.52,74.52,72.677,73.5495,10272.6,0
+CTEC.US,D,20201102,000000,74.4705,74.973,74.2755,74.973,3272.84,0
+CTEC.US,D,20201103,000000,76.2205,76.3175,75.0555,75.6995,10342.3,0
+CTEC.US,D,20201104,000000,75.4455,75.4455,72.531,73.8715,3631.7,0
+CTEC.US,D,20201105,000000,77.673,80.1975,77.673,80.1485,11686.7,0
+CTEC.US,D,20201106,000000,82.045,82.045,80.49,80.88,11993.6,0
+CTEC.US,D,20201109,000000,87.3815,89.8335,81.1725,81.753,36144.3,0
+CTEC.US,D,20201110,000000,82.142,82.2735,79.4705,80.1,30669.6,0
+CTEC.US,D,20201111,000000,81.1725,83.1125,81.075,82.848,6722.76,0
+CTEC.US,D,20201112,000000,83.648,83.648,81.8505,82.05,22779.6,0
+CTEC.US,D,20201113,000000,82.673,83.0145,81.898,82.288,8785.03,0
+CTEC.US,D,20201116,000000,82.532,83.2095,82.045,82.897,18117.7,0
+CTEC.US,D,20201117,000000,82.966,83.648,82.385,83.648,8792.01,0
+CTEC.US,D,20201118,000000,84.5205,84.813,83.8435,83.8435,14707.5,0
+CTEC.US,D,20201119,000000,84.472,85.636,84.472,85.4655,6788.83,0
+CTEC.US,D,20201120,000000,85.9285,87.4735,85.9285,86.6985,18044.8,0
+CTEC.US,D,20201123,000000,88.0145,90.101,87.966,90.0325,9127.48,0
+CTEC.US,D,20201124,000000,91.753,92.0455,89.809,91.4115,48027.1,0
+CTEC.US,D,20201125,000000,90.3935,91.9435,90.0515,91.7045,28374.9,0
+CTEC.US,D,20201127,000000,92.8205,94.4965,92.7235,93.108,8808.63,0
+CTEC.US,D,20201130,000000,95.1545,95.5395,91.753,92.2405,24934,0
+CTEC.US,D,20201201,000000,93.259,93.9855,91.4115,91.4895,14623.2,0
+CTEC.US,D,20201202,000000,89.8575,90.2965,88.2535,89.5695,17409,0
+CTEC.US,D,20201203,000000,90.198,90.418,88.838,89.004,14585.7,0
+CTEC.US,D,20201204,000000,89.3265,90.589,89.3265,90.0565,2880.94,0
+CTEC.US,D,20201207,000000,91.2165,91.7285,90.5395,90.638,5603.49,0
+CTEC.US,D,20201208,000000,91.509,94.1315,91.4605,93.868,7442.94,0
+CTEC.US,D,20201209,000000,97.0895,97.0895,90.5395,91.041,20206.2,0
+CTEC.US,D,20201210,000000,91.2655,92.5285,90.101,91.8995,8009.45,0
+CTEC.US,D,20201211,000000,91.8995,93.6385,91.6555,92.3425,8926.4,0
+CTEC.US,D,20201214,000000,92.7715,93.9855,92.7235,93.454,11945.8,0
+CTEC.US,D,20201215,000000,94.668,99.1665,94.668,98.752,12533.9,0
+CTEC.US,D,20201216,000000,99.181,99.5225,97.5765,99.186,18894.3,0
+CTEC.US,D,20201217,000000,101.12,101.56,100.418,101.169,15444.8,0
+CTEC.US,D,20201218,000000,101.95,104.62,101.95,103.382,13611.1,0
+CTEC.US,D,20201221,000000,106.802,106.802,103.26,105.686,42003.4,0
+CTEC.US,D,20201222,000000,106.32,110.688,106.32,108.84,32935.2,0
+CTEC.US,D,20201223,000000,110.926,112.193,109.859,110.589,27797.1,0
+CTEC.US,D,20201224,000000,111.218,111.218,109.469,109.8,22045,0
+CTEC.US,D,20201228,000000,112.724,114.913,109.328,109.469,21890.7,0
+CTEC.US,D,20201229,000000,109.664,110.25,106.802,107.822,18622.2,0
+CTEC.US,D,20201230,000000,109.248,110.784,109.248,110.121,9402.47,0
+CTEC.US,D,20201231,000000,110.608,110.994,109.828,110.316,8266.58,0
+CTEC.US,D,20210104,000000,114.103,114.883,110.56,111.579,62587.9,0
+CTEC.US,D,20210105,000000,112.988,114.148,111.432,113.665,47721.9,0
+CTEC.US,D,20210106,000000,117.428,121.972,117.116,119.783,47229.2,0
+CTEC.US,D,20210107,000000,127.07,130.029,126.533,129.834,108626,0
+CTEC.US,D,20210108,000000,135.47,135.956,127.021,128.961,88963.6,0
+CTEC.US,D,20210111,000000,123.088,126.777,121.728,125.857,62094.1,0
+CTEC.US,D,20210112,000000,128.035,130.322,126.972,130.273,33348.6,0
+CTEC.US,D,20210113,000000,133.525,133.865,129.322,132.602,67786.1,0
+CTEC.US,D,20210114,000000,131.73,132.554,129.932,130.852,44464.6,0
+CTEC.US,D,20210115,000000,129.59,129.59,122.357,122.697,39906.9,0
+CTEC.US,D,20210119,000000,128.474,131.048,127.699,130.804,116998,0
+CTEC.US,D,20210120,000000,132.208,132.602,129.2,131.048,185025,0
+CTEC.US,D,20210121,000000,132.022,135.712,129.883,135.566,80541.5,0
+CTEC.US,D,20210122,000000,134.401,137.891,133.592,137.366,58114.5,0
+CTEC.US,D,20210125,000000,139.544,142.313,134.498,137.073,77330.3,0
+CTEC.US,D,20210126,000000,137.7,140.373,136.586,139.398,34388.7,0
+CTEC.US,D,20210127,000000,131.828,134.982,129.2,131.438,50388.8,0
+CTEC.US,D,20210128,000000,131.438,133.285,129.059,132.749,70028.5,0
+CTEC.US,D,20210129,000000,130.468,132.066,126.246,127.552,45312.5,0
+CTEC.US,D,20210201,000000,130.37,130.37,126.246,129.638,28307.5,0
+CTEC.US,D,20210202,000000,132.115,133.767,130.867,133.622,31494.4,0
+CTEC.US,D,20210203,000000,134.498,136.482,132.793,135.859,29453.9,0
+CTEC.US,D,20210204,000000,136.293,136.829,135.118,135.518,34597.5,0
+CTEC.US,D,20210205,000000,136.439,136.917,134.255,135.908,23758.6,0
+CTEC.US,D,20210208,000000,137.56,139.349,137.122,138.136,38181.2,0
+CTEC.US,D,20210209,000000,139.252,141.538,139.252,140.71,90018.6,0
+CTEC.US,D,20210210,000000,143.239,143.429,136.439,137.99,51167.2,0
+CTEC.US,D,20210211,000000,139.349,140.71,138.199,139.446,27745.4,0
+CTEC.US,D,20210212,000000,138.866,140.514,136.634,139.984,11590.5,0
+CTEC.US,D,20210216,000000,142.508,142.752,136.829,137.941,87288.8,0
+CTEC.US,D,20210217,000000,136.975,137.024,131.647,134.11,119230,0
+CTEC.US,D,20210218,000000,127.65,128.23,124.135,125.71,56681.9,0
+CTEC.US,D,20210219,000000,127.265,130.706,127.265,128.718,26857.1,0
+CTEC.US,D,20210222,000000,124.545,124.78,118.496,118.666,47094.8,0
+CTEC.US,D,20210223,000000,112.89,117.31,108.81,116.775,40500,0
+CTEC.US,D,20210224,000000,116.39,118.959,113.134,118.714,25993.6,0
+CTEC.US,D,20210225,000000,118.714,120.075,112.94,113.572,32165.5,0
+CTEC.US,D,20210226,000000,113.665,116.678,111.735,115.61,45949.3,0
+CTEC.US,D,20210301,000000,119.202,121.24,117.935,121.24,13517.1,0
+CTEC.US,D,20210302,000000,120.27,120.27,115.756,116.098,33327.6,0
+CTEC.US,D,20210303,000000,115.464,116.292,109.488,110.22,41449.4,0
+CTEC.US,D,20210304,000000,106.87,109.248,100.494,102.113,34473.4,0
+CTEC.US,D,20210305,000000,104.345,104.345,94.9515,101.244,37017,0
+CTEC.US,D,20210308,000000,99.1975,100.459,95.9955,95.9955,27438.1,0
+CTEC.US,D,20210309,000000,100.889,105.125,99.539,104.93,49933.2,0
+CTEC.US,D,20210310,000000,107.86,109.248,103.399,104.296,23753.5,0
+CTEC.US,D,20210311,000000,108.42,112.856,108.42,112.452,28344.6,0
+CTEC.US,D,20210312,000000,110.22,112.452,108.761,112.066,20818,0
+CTEC.US,D,20210315,000000,111.286,111.676,110.072,111.432,12891.6,0
+CTEC.US,D,20210316,000000,111.579,111.579,108.323,109.634,12940,0
+CTEC.US,D,20210317,000000,106.096,107.84,103.765,106.626,18910.6,0
+CTEC.US,D,20210318,000000,106.193,106.193,102.497,102.497,12711,0
+CTEC.US,D,20210319,000000,102.497,104.93,101.064,104.588,9815.43,0
+CTEC.US,D,20210322,000000,104.881,107.304,104.881,106.387,45611.4,0
+CTEC.US,D,20210323,000000,105.364,105.802,102.259,102.546,9210.05,0
+CTEC.US,D,20210324,000000,102.985,102.985,97.74,97.74,10901.8,0
+CTEC.US,D,20210325,000000,96.3355,98.905,94.8295,98.7105,59194.6,0
+CTEC.US,D,20210326,000000,100.947,102.356,99.5815,102.356,12956.4,0
+CTEC.US,D,20210329,000000,103.131,103.131,98.515,98.564,13108.8,0
+CTEC.US,D,20210330,000000,100.509,104.052,99.787,103.594,14786.5,0
+CTEC.US,D,20210331,000000,106.338,107.742,105.69,107.352,10812.2,0
+CTEC.US,D,20210401,000000,111.188,111.237,106.88,107.596,24333.2,0
+CTEC.US,D,20210405,000000,109.78,109.78,105.9,106.46,22594.2,0
+CTEC.US,D,20210406,000000,105.802,107.206,105.558,105.997,6991.8,0
+CTEC.US,D,20210407,000000,105.608,105.608,101.82,102.4,21298.3,0
+CTEC.US,D,20210408,000000,102.936,104.393,102.692,103.423,8943.15,0
+CTEC.US,D,20210409,000000,103.765,103.765,102.014,102.789,9090.04,0
+CTEC.US,D,20210412,000000,102.448,102.448,99.3925,100.07,28519.2,0
+CTEC.US,D,20210413,000000,100.07,101.04,99.2945,100.826,22026.7,0
+CTEC.US,D,20210414,000000,101.966,102.936,100.167,100.362,16043.4,0
+CTEC.US,D,20210415,000000,100.85,100.85,97.4965,98.418,16398.7,0
+CTEC.US,D,20210416,000000,98.418,100.519,98.271,100.167,10621,0
+CTEC.US,D,20210419,000000,101.088,101.234,97.569,97.8375,24844.2,0
+CTEC.US,D,20210420,000000,98.2225,98.418,96.0925,96.911,9792.66,0
+CTEC.US,D,20210421,000000,96.3845,99.729,95.171,99.729,14773,0
+CTEC.US,D,20210422,000000,102.259,103.906,101.918,102.692,22286.9,0
+CTEC.US,D,20210423,000000,103.423,105.15,103.18,105.15,10058.3,0
+CTEC.US,D,20210426,000000,106.096,106.821,104.15,106.821,20585.2,0
+CTEC.US,D,20210427,000000,106.821,106.821,105.85,106.096,12134,0
+CTEC.US,D,20210428,000000,102.985,104.004,102.692,103.375,13548.4,0
+CTEC.US,D,20210429,000000,103.955,103.955,100.826,101.625,8343.92,0
+CTEC.US,D,20210430,000000,100.991,100.991,98.9535,99.051,5808.51,0
+CTEC.US,D,20210503,000000,99.8745,99.8745,96.5315,96.7705,19483.7,0
+CTEC.US,D,20210504,000000,94.05,94.05,90.067,90.604,17932.2,0
+CTEC.US,D,20210505,000000,92.0615,92.402,90.725,91.1345,9028.29,0
+CTEC.US,D,20210506,000000,89.6775,89.6775,86.879,87.591,22036.8,0
+CTEC.US,D,20210507,000000,88.176,91.1345,88.176,89.726,43876.9,0
+CTEC.US,D,20210510,000000,88.127,88.268,86.041,86.2355,19153.2,0
+CTEC.US,D,20210511,000000,82.5455,87.2505,81.571,87.1525,87665.6,0
+CTEC.US,D,20210512,000000,85.2665,85.3145,82.5945,82.785,94597.9,0
+CTEC.US,D,20210513,000000,84.145,84.4375,80.796,82.059,23573.5,0
+CTEC.US,D,20210514,000000,83.3695,85.8945,83.3695,85.4555,9029.11,0
+CTEC.US,D,20210517,000000,83.906,85.5535,83.808,84.925,43293.9,0
+CTEC.US,D,20210518,000000,84.827,88.0785,84.827,87.396,12442.9,0
+CTEC.US,D,20210519,000000,85.3145,88.0785,85.218,87.8345,3878.9,0
+CTEC.US,D,20210520,000000,90.019,91.0865,89.824,91.0865,11526.3,0
+CTEC.US,D,20210521,000000,91.915,91.915,90.506,91.476,4749.55,0
+CTEC.US,D,20210524,000000,91.427,91.427,90.014,90.213,7168.22,0
+CTEC.US,D,20210525,000000,90.213,91.476,90.213,90.3115,6484.68,0
+CTEC.US,D,20210526,000000,90.3115,92.641,90.3115,92.2805,13112.3,0
+CTEC.US,D,20210527,000000,92.739,92.739,91.7685,92.402,12422.8,0
+CTEC.US,D,20210528,000000,92.739,94.001,92.739,92.9825,5580.39,0
+CTEC.US,D,20210601,000000,93.616,94.781,92.9825,93.665,11612.7,0
+CTEC.US,D,20210602,000000,92.934,93.1285,91.6515,92.1095,23675.7,0
+CTEC.US,D,20210603,000000,91.042,91.9345,89.6775,90.4085,27025.1,0
+CTEC.US,D,20210604,000000,91.042,92.008,90.3115,91.622,11321.2,0
+CTEC.US,D,20210607,000000,91.964,93.713,90.555,92.4515,37905.7,0
+CTEC.US,D,20210608,000000,94.391,94.488,91.6715,92.495,24850.2,0
+CTEC.US,D,20210609,000000,92.495,93.86,92.256,92.3045,7285.57,0
+CTEC.US,D,20210610,000000,92.4515,93.324,90.7985,92.836,22678.3,0
+CTEC.US,D,20210611,000000,93.4205,94.1955,93.4205,93.903,16681.6,0
+CTEC.US,D,20210614,000000,96.3845,96.911,94.347,94.44,16250.4,0
+CTEC.US,D,20210615,000000,95.2205,96.1415,92.256,92.256,24312.3,0
+CTEC.US,D,20210616,000000,92.836,94.148,92.256,93.0315,9938.93,0
+CTEC.US,D,20210617,000000,93.4205,94.6345,92.256,94.391,10762.8,0
+CTEC.US,D,20210618,000000,94.391,95.171,92.9825,93.3725,18869.3,0
+CTEC.US,D,20210621,000000,93.3725,95.3615,93.324,94.2445,9371.09,0
+CTEC.US,D,20210622,000000,94.488,96.2875,93.713,96.1895,10399.6,0
+CTEC.US,D,20210623,000000,96.867,98.271,95.878,96.911,27986.9,0
+CTEC.US,D,20210624,000000,97.789,98.564,97.472,98.131,17901,0
+CTEC.US,D,20210625,000000,99.2945,100.07,98.3685,98.613,25117.1,0
+CTEC.US,D,20210628,000000,98.8075,102.259,98.613,102.014,22304.9,0
+CTEC.US,D,20210629,000000,102.064,104.442,101.186,103.375,18983.8,0
+CTEC.US,D,20210630,000000,102.546,103.667,100.899,101.186,15938,0
+CTEC.US,D,20210701,000000,102.742,102.742,99.631,100.557,15331.4,0
+CTEC.US,D,20210702,000000,99.7775,101.966,99.1485,99.49,16838.6,0
+CTEC.US,D,20210706,000000,100.85,101.04,99.49,100.313,17549.8,0
+CTEC.US,D,20210707,000000,102.985,103.034,99.631,99.68,30719.6,0
+CTEC.US,D,20210708,000000,97.789,102.4,95.4055,97.3505,32282,0
+CTEC.US,D,20210709,000000,97.155,98.131,97.155,98.0815,9994.73,0
+CTEC.US,D,20210712,000000,100.167,100.313,98.3195,99.0755,17926.5,0
+CTEC.US,D,20210713,000000,99.5815,101.234,97.3015,97.886,22177.7,0
+CTEC.US,D,20210714,000000,97.2035,98.131,93.7575,94.2395,60416.4,0
+CTEC.US,D,20210715,000000,94.2885,96.3305,91.6665,92.3485,14012.3,0
+CTEC.US,D,20210716,000000,92.2995,92.8795,90.794,91.037,10100.5,0
+CTEC.US,D,20210719,000000,90.257,90.501,88.4105,90.3545,11591.1,0
+CTEC.US,D,20210720,000000,90.8915,92.0565,89.5795,91.8125,14003,0
+CTEC.US,D,20210721,000000,92.3975,95.166,92.2995,95.166,8309.45,0
+CTEC.US,D,20210722,000000,96.185,96.4775,94.143,94.8735,26577.5,0
+CTEC.US,D,20210723,000000,94.8735,94.8735,92.2025,93.002,18777.8,0
+CTEC.US,D,20210726,000000,92.2995,93.1235,91.3745,91.7635,10205.6,0
+CTEC.US,D,20210727,000000,91.4225,91.4225,89.092,90.5995,20581.9,0
+CTEC.US,D,20210728,000000,90.4525,93.9475,90.4525,93.611,10130.5,0
+CTEC.US,D,20210729,000000,94.5325,94.5325,93.3675,93.3675,14567.2,0
+CTEC.US,D,20210730,000000,92.685,94.8735,92.685,94.2395,19685.2,0
+CTEC.US,D,20210802,000000,96.039,96.039,94.483,94.483,8088.72,0
+CTEC.US,D,20210803,000000,96.185,96.6725,95.829,96.6725,5005.77,0
+CTEC.US,D,20210804,000000,97.2035,98.515,96.585,96.862,23493.9,0
+CTEC.US,D,20210805,000000,97.74,97.74,96.185,96.4285,12366.4,0
+CTEC.US,D,20210806,000000,96.5265,97.3505,96.185,96.233,9211.07,0
+CTEC.US,D,20210809,000000,96.233,98.8855,96.233,98.418,8103.9,0
+CTEC.US,D,20210810,000000,98.8565,99.8265,98.418,98.905,27721.8,0
+CTEC.US,D,20210811,000000,100.119,100.557,96.039,96.96,30811.7,0
+CTEC.US,D,20210812,000000,98.0815,99.1975,95.6195,96.4285,24713.9,0
+CTEC.US,D,20210813,000000,97.0575,97.0575,94.386,94.7275,8459,0
+CTEC.US,D,20210816,000000,93.562,93.562,91.91,92.4465,12198.4,0
+CTEC.US,D,20210817,000000,91.1295,91.1295,89.7215,90.3545,5888.93,0
+CTEC.US,D,20210818,000000,93.611,93.708,91.1295,92.2755,11982.6,0
+CTEC.US,D,20210819,000000,90.842,91.8615,90.842,91.179,19505.3,0
+CTEC.US,D,20210820,000000,91.325,91.8125,91.037,91.715,11087.9,0
+CTEC.US,D,20210823,000000,93.27,94.6295,92.2995,94.386,8989.31,0
+CTEC.US,D,20210824,000000,95.4055,95.941,94.5815,95.2155,4573.74,0
+CTEC.US,D,20210825,000000,96.814,96.814,95.746,96.185,9809.48,0
+CTEC.US,D,20210826,000000,96.4775,97.101,95.166,95.941,11683.9,0
+CTEC.US,D,20210827,000000,95.746,97.0575,95.3075,96.6725,10726,0
+CTEC.US,D,20210830,000000,97.3015,98.613,97.3015,98.271,13785.6,0
+CTEC.US,D,20210831,000000,99.344,99.3925,97.745,97.935,24216.1,0
+CTEC.US,D,20210901,000000,98.174,99.49,97.886,98.2225,22970.2,0
+CTEC.US,D,20210902,000000,99.5815,100.07,98.613,99.0025,17781.2,0
+CTEC.US,D,20210903,000000,99.5815,99.8745,98.1975,98.3195,25936.2,0
+CTEC.US,D,20210907,000000,98.613,99.1975,97.2525,98.131,17764.6,0
+CTEC.US,D,20210908,000000,97.106,98.418,94.8735,94.8735,7033.65,0
+CTEC.US,D,20210909,000000,95.5995,96.0875,93.7575,95.3175,16206.5,0
+CTEC.US,D,20210910,000000,96.38,96.38,93.708,93.855,11933.9,0
+CTEC.US,D,20210913,000000,94.045,95.2875,93.1235,95.2155,9998.83,0
+CTEC.US,D,20210914,000000,95.746,95.9855,94.7765,95.0685,9090.24,0
+CTEC.US,D,20210915,000000,94.6785,94.6785,93.611,94.2885,14890.5,0
+CTEC.US,D,20210916,000000,92.734,93.2215,92.0565,92.929,7510,0
+CTEC.US,D,20210917,000000,92.734,93.5135,92.2025,93.5135,9085.32,0
+CTEC.US,D,20210920,000000,90.8915,91.057,89.2875,89.916,6575.76,0
+CTEC.US,D,20210921,000000,91.5195,91.7005,90.55,91.5685,5074.29,0
+CTEC.US,D,20210922,000000,92.0565,93.635,92.0565,93.3195,1491,0
+CTEC.US,D,20210923,000000,94.2885,95.2155,94.2395,95.0195,7958.45,0
+CTEC.US,D,20210924,000000,93.66,94.1905,92.5925,92.7825,7389.99,0
+CTEC.US,D,20210927,000000,92.49,94.6785,92.3485,94.2395,11885.7,0
+CTEC.US,D,20210928,000000,93.27,93.27,91.3745,91.5685,19000.2,0
+CTEC.US,D,20210929,000000,91.471,92.2995,90.2085,90.272,6834.24,0
+CTEC.US,D,20210930,000000,90.3545,91.5195,90.3545,90.5995,5315.75,0
+CTEC.US,D,20211001,000000,90.501,90.842,89.3845,90.5995,6533.09,0
+CTEC.US,D,20211004,000000,89.3845,89.3845,86.664,86.904,6228.65,0
+CTEC.US,D,20211005,000000,87.1475,87.44,86.713,87.1475,7045.75,0
+CTEC.US,D,20211006,000000,85.013,87.05,84.647,86.1285,12883.8,0
+CTEC.US,D,20211007,000000,87.2455,88.9465,87.2455,88.3125,10524.8,0
+CTEC.US,D,20211008,000000,87.879,88.4105,87.488,87.488,12563.5,0
+CTEC.US,D,20211011,000000,87.684,90.842,87.684,89.482,3615.7,0
+CTEC.US,D,20211012,000000,90.062,93.027,90.062,92.5395,26973.8,0
+CTEC.US,D,20211013,000000,94.8735,96.6725,94.8735,96.3305,11341.1,0
+CTEC.US,D,20211014,000000,97.155,97.155,95.2155,95.6485,11403.2,0
+CTEC.US,D,20211015,000000,96.862,97.155,95.8435,96.185,12381.2,0
+CTEC.US,D,20211018,000000,95.698,97.155,95.5505,96.96,10624.1,0
+CTEC.US,D,20211019,000000,97.691,99.8265,97.4475,99.729,13709.5,0
+CTEC.US,D,20211020,000000,99.729,99.729,98.174,98.8075,10864.1,0
+CTEC.US,D,20211021,000000,98.466,100.362,98.174,99.49,12395.7,0
+CTEC.US,D,20211022,000000,99.5815,99.6705,97.2035,97.789,5903.08,0
+CTEC.US,D,20211025,000000,98.3685,100.752,98.174,100.509,5653.63,0
+CTEC.US,D,20211026,000000,101.771,102.014,99.729,100.264,16870.6,0
+CTEC.US,D,20211027,000000,102.21,104.442,102.014,102.888,15318.2,0
+CTEC.US,D,20211028,000000,102.888,107.309,102.888,106.87,99255.8,0
+CTEC.US,D,20211029,000000,106.582,107.942,105.364,107.796,19542.2,0
+CTEC.US,D,20211101,000000,108.084,110.077,107.845,110.077,26098.7,0
+CTEC.US,D,20211102,000000,109.688,109.688,106.582,107.26,25640.2,0
+CTEC.US,D,20211103,000000,105.174,105.802,102.259,105.51,24994.2,0
+CTEC.US,D,20211104,000000,105.705,106.08,104.491,105.125,15221.4,0
+CTEC.US,D,20211105,000000,104.102,104.273,102.162,103.034,18089.6,0
+CTEC.US,D,20211108,000000,104.979,107.738,104.93,107.064,16492.9,0
+CTEC.US,D,20211109,000000,107.552,107.601,104.881,106.626,27999.8,0
+CTEC.US,D,20211110,000000,104.296,105.85,103.472,104.296,25857.4,0
+CTEC.US,D,20211111,000000,103.906,108.448,103.906,107.82,31366.2,0
+CTEC.US,D,20211112,000000,108.133,109.302,107.552,108.718,7729.71,0
+CTEC.US,D,20211115,000000,109.59,109.784,106.87,107.455,20235.2,0
+CTEC.US,D,20211116,000000,107.357,107.455,106.022,107.455,27620.3,0
+CTEC.US,D,20211117,000000,107.309,107.942,106.143,106.626,7456.45,0
+CTEC.US,D,20211118,000000,106.435,106.435,103.423,104.491,26582.2,0
+CTEC.US,D,20211119,000000,102.936,107.113,102.936,106.387,36166.9,0
+CTEC.US,D,20211122,000000,106.387,108.376,103.638,104.198,17267.7,0
+CTEC.US,D,20211123,000000,102.692,104.198,100.557,101.381,19849.7,0
+CTEC.US,D,20211124,000000,100.509,102.014,99.7825,101.868,11582.5,0
+CTEC.US,D,20211126,000000,99.1485,101.479,98.271,99.1485,7589.59,0
+CTEC.US,D,20211129,000000,99.3925,101.771,99.129,100.752,21011.5,0
+CTEC.US,D,20211130,000000,99.68,101.186,97.4525,98.759,32287.5,0
+CTEC.US,D,20211201,000000,99.49,100.606,95.4535,95.4535,16691.1,0
+CTEC.US,D,20211202,000000,95.2155,96.853,94.5815,95.478,8434.39,0
+CTEC.US,D,20211203,000000,94.8735,95.166,89.507,90.1115,28073.4,0
+CTEC.US,D,20211206,000000,89.433,91.715,87.781,90.9885,72391.8,0
+CTEC.US,D,20211207,000000,92.49,95.2155,92.49,94.4355,19243.7,0
+CTEC.US,D,20211208,000000,94.5815,95.795,94.2395,95.5025,15867.2,0
+CTEC.US,D,20211209,000000,94.2395,94.971,91.8615,92.008,12925.6,0
+CTEC.US,D,20211210,000000,92.008,93.27,90.55,90.9405,21937.5,0
+CTEC.US,D,20211213,000000,90.3065,91.8125,89.141,90.4525,37244.5,0
+CTEC.US,D,20211214,000000,87.9765,88.605,86.7625,87.3425,15239.7,0
+CTEC.US,D,20211215,000000,86.324,88.5565,85.407,88.508,27780.3,0
+CTEC.US,D,20211216,000000,89.092,90.842,86.568,86.568,40754.1,0
+CTEC.US,D,20211217,000000,85.013,87.1235,84.2325,86.855,38941.7,0
+CTEC.US,D,20211220,000000,83.214,84.135,81.902,81.951,22624.1,0
+CTEC.US,D,20211221,000000,82.585,85.9335,82.585,85.9335,71114.6,0
+CTEC.US,D,20211222,000000,84.72,85.9335,84.574,85.7385,40120.4,0
+CTEC.US,D,20211223,000000,85.208,86.904,85.1585,86.275,82610,0
+CTEC.US,D,20211227,000000,86.855,87.44,86.178,86.904,64464.6,0
+CTEC.US,D,20211228,000000,85.8365,86.421,84.793,85.11,46748.5,0
+CTEC.US,D,20211229,000000,84.768,85.9825,83.8475,84.72,22228.4,0
+CTEC.US,D,20211230,000000,84.4765,87.109,84.4765,86.718,29144.9,0
+CTEC.US,D,20211231,000000,86.2305,87.299,85.841,85.841,11999.2,0
+CTEC.US,D,20220103,000000,86.6215,87.5715,86.6215,87.214,4103.95,0
+CTEC.US,D,20220104,000000,87.7415,88.4245,84.6225,85.89,18026.8,0
+CTEC.US,D,20220105,000000,85.061,85.4025,81.503,81.503,24800.9,0
+CTEC.US,D,20220106,000000,80.771,81.1615,78.9685,80.0655,14727,0
+CTEC.US,D,20220107,000000,80.4305,81.307,79.1635,79.4065,30481,0
+CTEC.US,D,20220110,000000,78.676,79.358,77.116,79.358,26748,0
+CTEC.US,D,20220111,000000,78.7735,80.5765,78.7735,80.1375,16197.3,0
+CTEC.US,D,20220112,000000,81.21,82.429,80.3335,80.869,14791.2,0
+CTEC.US,D,20220113,000000,81.6,82.1575,79.115,79.2605,5847.9,0
+CTEC.US,D,20220114,000000,78.481,79.446,77.359,78.4315,13993,0
+CTEC.US,D,20220118,000000,77.3105,77.506,75.7995,75.7995,12999.3,0
+CTEC.US,D,20220119,000000,76.287,76.555,74.6295,75.117,17658.3,0
+CTEC.US,D,20220120,000000,75.556,78.09,74.6785,75.042,18700.5,0
+CTEC.US,D,20220121,000000,73.8985,74.3375,71.2665,71.2665,26112,0
+CTEC.US,D,20220124,000000,68.487,70.9745,66.6355,70.3395,20115.8,0
+CTEC.US,D,20220125,000000,68.78,69.5205,67.7565,68.6345,6746.44,0
+CTEC.US,D,20220126,000000,71.2665,71.9485,69.2185,69.365,36921.4,0
+CTEC.US,D,20220127,000000,69.121,69.2185,66.6845,66.9465,19588,0
+CTEC.US,D,20220128,000000,66.586,67.318,64.8315,67.026,18333.1,0
+CTEC.US,D,20220131,000000,68.1955,72.5815,68.0005,72.4355,28294,0
+CTEC.US,D,20220201,000000,72.4355,72.6795,71.217,72.3875,7650.93,0
+CTEC.US,D,20220202,000000,73.606,73.8495,71.169,71.559,7417.27,0
+CTEC.US,D,20220203,000000,69.609,70.729,68.9265,68.9745,30272.8,0
+CTEC.US,D,20220204,000000,69.024,70.7295,69.024,70.4075,3885.67,0
+CTEC.US,D,20220207,000000,69.755,71.1195,69.462,70.145,3506.97,0
+CTEC.US,D,20220208,000000,69.2675,70.2425,68.951,69.9745,23212.1,0
+CTEC.US,D,20220209,000000,73.8,73.8,72.4355,73.8,24643.4,0
+CTEC.US,D,20220210,000000,72.192,74.288,71.2665,71.4615,7401.68,0
+CTEC.US,D,20220211,000000,71.997,72.144,68.682,69.17,8861.5,0
+CTEC.US,D,20220214,000000,68.585,69.462,68.2445,68.487,6174.49,0
+CTEC.US,D,20220215,000000,70.9745,73.0205,70.9745,72.972,5969.35,0
+CTEC.US,D,20220216,000000,72.6305,74.142,72.024,73.411,17113.9,0
+CTEC.US,D,20220217,000000,72.826,73.411,71.7045,71.851,3302.03,0
+CTEC.US,D,20220218,000000,71.3155,71.851,70.1945,70.3395,2115.26,0
+CTEC.US,D,20220222,000000,69.17,69.3315,67.1715,67.513,16094.9,0
+CTEC.US,D,20220223,000000,69.17,69.36,66.8305,66.8305,6708.49,0
+CTEC.US,D,20220224,000000,63.564,71.559,63.564,71.3155,14139.1,0
+CTEC.US,D,20220225,000000,72.728,74.045,71.6565,74.045,6095.51,0
+CTEC.US,D,20220228,000000,76.0435,79.8945,76.0435,79.309,12486.8,0
+CTEC.US,D,20220301,000000,78.7735,79.358,77.067,79.1635,14697.5,0
+CTEC.US,D,20220302,000000,79.6265,79.8945,76.7255,77.701,19081,0
+CTEC.US,D,20220303,000000,78.09,78.09,74.5325,74.5325,12931.2,0
+CTEC.US,D,20220304,000000,74.58,74.6785,72.736,73.362,20255.5,0
+CTEC.US,D,20220307,000000,75.0195,75.6755,74.142,74.4835,4139.24,0
+CTEC.US,D,20220308,000000,76.677,81.649,75.7995,80.771,15937,0
+CTEC.US,D,20220309,000000,81.454,81.9165,79.211,81.405,7583.44,0
+CTEC.US,D,20220310,000000,80.869,80.869,78.286,79.5535,6348.66,0
+CTEC.US,D,20220311,000000,80.967,81.307,77.9935,78.09,5103.63,0
+CTEC.US,D,20220314,000000,77.8955,77.8955,73.7765,74.288,12499.3,0
+CTEC.US,D,20220315,000000,73.8495,74.873,71.972,74.873,14356.9,0
+CTEC.US,D,20220316,000000,76.189,79.6505,76.189,79.431,201588,0
+CTEC.US,D,20220317,000000,78.4315,80.128,78.4315,79.5535,12609.7,0
+CTEC.US,D,20220318,000000,78.87,81.1615,78.865,80.771,5238.62,0
+CTEC.US,D,20220321,000000,80.5275,80.5275,78.5845,79.797,7027.7,0
+CTEC.US,D,20220322,000000,79.845,81.747,79.845,81.015,4181.09,0
+CTEC.US,D,20220323,000000,80.235,81.922,79.697,80.4305,7766.64,0
+CTEC.US,D,20220324,000000,80.9175,81.8445,79.7485,81.8445,7739.97,0
+CTEC.US,D,20220325,000000,81.454,81.454,78.578,79.4065,7408.04,0
+CTEC.US,D,20220328,000000,79.358,80.089,78.286,79.7455,4401.82,0
+CTEC.US,D,20220329,000000,80.479,82.1365,79.7485,82.1365,11839.6,0
+CTEC.US,D,20220330,000000,82.429,82.8675,80.723,80.723,6857.02,0
+CTEC.US,D,20220331,000000,80.284,82.041,80.284,81.1615,28424.8,0
+CTEC.US,D,20220401,000000,82.283,82.721,81.21,81.649,1527.72,0
+CTEC.US,D,20220404,000000,81.8445,85.11,81.649,84.8175,9331.29,0
+CTEC.US,D,20220405,000000,85.9875,85.9875,83.1595,83.696,4429.93,0
+CTEC.US,D,20220406,000000,81.7955,81.7955,79.699,80.723,11375.7,0
+CTEC.US,D,20220407,000000,80.089,80.5275,78.2365,79.309,6815.17,0
+CTEC.US,D,20220408,000000,79.2605,79.456,78.1885,78.1885,2632.23,0
+CTEC.US,D,20220411,000000,77.4085,78.529,76.2665,77.3105,4064.36,0
+CTEC.US,D,20220412,000000,78.1885,78.724,76.311,76.7255,6871.58,0
+CTEC.US,D,20220413,000000,76.8715,78.383,76.8715,78.139,3136.89,0
+CTEC.US,D,20220414,000000,78.4315,78.6265,77.018,77.018,2521.45,0
+CTEC.US,D,20220418,000000,77.018,77.018,76.0915,76.287,1840.98,0
+CTEC.US,D,20220419,000000,76.628,78.481,75.9945,78.4315,1677.48,0
+CTEC.US,D,20220420,000000,78.481,78.481,76.044,76.287,2784.04,0
+CTEC.US,D,20220421,000000,76.287,76.5305,71.412,71.412,3931.42,0
+CTEC.US,D,20220422,000000,71.412,72.144,69.707,69.8035,1537.57,0
+CTEC.US,D,20220425,000000,68.39,69.9985,68.001,69.511,21567.4,0
+CTEC.US,D,20220426,000000,68.682,68.682,67.026,67.1715,3721.56,0
+CTEC.US,D,20220427,000000,67.22,69.56,66.928,68.2925,7094.99,0
+CTEC.US,D,20220428,000000,68.829,68.829,66.44,68.0985,4393.62,0
+CTEC.US,D,20220429,000000,69.511,70.8275,68.2925,69.024,2562.68,0
+CTEC.US,D,20220502,000000,68.2445,69.17,67.269,68.829,9504.02,0
+CTEC.US,D,20220503,000000,68.2445,71.3075,68.1955,70.5835,5395.14,0
+CTEC.US,D,20220504,000000,70.5835,74.093,69.9985,73.0205,4995.93,0
+CTEC.US,D,20220505,000000,72.582,72.582,69.2675,69.9985,12100.5,0
+CTEC.US,D,20220506,000000,69.2675,69.2675,67.026,67.269,7968.09,0
+CTEC.US,D,20220509,000000,65.368,65.758,62.248,62.248,11657,0
+CTEC.US,D,20220510,000000,64.1495,64.1495,60.9805,62.2965,6251.83,0
+CTEC.US,D,20220511,000000,62.8335,63.5165,60.2005,60.2495,8759.13,0
+CTEC.US,D,20220512,000000,58.2015,60.557,57.1295,58.885,9089.63,0
+CTEC.US,D,20220513,000000,60.2495,63.662,59.421,63.0765,11690.6,0
+CTEC.US,D,20220516,000000,62.9795,63.4425,62.2965,62.5405,2356.31,0
+CTEC.US,D,20220517,000000,64.6365,65.611,63.8085,65.319,5104.86,0
+CTEC.US,D,20220518,000000,65.2705,66.928,64.8315,65.0265,5940.83,0
+CTEC.US,D,20220519,000000,65.368,68.2445,65.368,67.7565,3080.27,0
+CTEC.US,D,20220520,000000,68.2445,68.829,66.2935,67.9025,9047.16,0
+CTEC.US,D,20220523,000000,68.9265,69.072,67.5615,68.78,5995.61,0
+CTEC.US,D,20220524,000000,67.7565,68.0985,66.586,67.4155,6053.05,0
+CTEC.US,D,20220525,000000,67.806,70.0965,66.6845,70.0965,7130.07,0
+CTEC.US,D,20220526,000000,68.4385,70.5835,68.4385,69.852,4180.47,0
+CTEC.US,D,20220527,000000,69.755,72.29,68.2445,71.9485,9086.75,0
+CTEC.US,D,20220531,000000,72.3875,73.5575,71.217,72.0465,9409.86,0
+CTEC.US,D,20220601,000000,72.0955,72.5335,70.535,70.9745,5277.8,0
+CTEC.US,D,20220602,000000,70.9745,73.996,70.9745,73.655,2821.99,0
+CTEC.US,D,20220603,000000,73.118,73.4605,72.1445,72.7775,1292.42,0
+CTEC.US,D,20220606,000000,75.2145,75.764,74.58,74.776,1146.56,0
+CTEC.US,D,20220607,000000,73.606,74.971,73.0695,74.6295,2967.85,0
+CTEC.US,D,20220608,000000,73.947,75.2635,73.5575,73.704,2400.82,0
+CTEC.US,D,20220609,000000,73.2645,73.314,71.217,71.3155,3175.46,0
+CTEC.US,D,20220610,000000,69.4145,70.925,69.4145,70.2425,2600.23,0
+CTEC.US,D,20220613,000000,66.928,66.9765,64.5395,65.1245,6088.95,0
+CTEC.US,D,20220614,000000,65.1245,65.8065,64.5395,64.783,4785.65,0
+CTEC.US,D,20220615,000000,64.6855,66.538,64.1005,66.465,2502.78,0
+CTEC.US,D,20220616,000000,64.5885,64.5885,63.5165,63.613,3475.79,0
+CTEC.US,D,20220617,000000,64.881,66.806,64.881,66.538,2267.89,0
+CTEC.US,D,20220621,000000,67.9515,69.609,67.9515,68.9265,3091.35,0
+CTEC.US,D,20220622,000000,67.026,68.39,67.026,67.7565,3224.69,0
+CTEC.US,D,20220623,000000,68.2445,68.39,67.172,68.39,2698.29,0
+CTEC.US,D,20220624,000000,68.878,69.7065,67.9515,68.9745,2161.42,0
+CTEC.US,D,20220627,000000,69.2185,70.6815,69.17,69.755,3387.17,0
+CTEC.US,D,20220628,000000,70.437,70.632,67.7565,67.9515,3981.68,0
+CTEC.US,D,20220629,000000,67.0255,67.0255,65.0735,65.2685,5268.68,0
+CTEC.US,D,20220630,000000,64.6345,67.2195,64.6345,66.488,4600.38,0
+CTEC.US,D,20220701,000000,66.488,66.6835,65.952,66.0975,618.072,0
+CTEC.US,D,20220705,000000,64.781,65.854,63.9025,65.5615,3466.33,0
+CTEC.US,D,20220706,000000,65.512,65.61,64.7325,65.512,7540.89,0
+CTEC.US,D,20220707,000000,65.9995,69.5605,65.9995,69.025,2854.82,0
+CTEC.US,D,20220708,000000,68.293,70.423,68.293,70.049,3672.76,0
+CTEC.US,D,20220711,000000,69.2685,69.2685,66.917,67.2675,1101.05,0
+CTEC.US,D,20220712,000000,67.171,67.171,65.512,65.805,3870.59,0
+CTEC.US,D,20220713,000000,64.9755,66.8785,64.586,66.6835,2879.21,0
+CTEC.US,D,20220714,000000,65.4635,66.0975,64.5205,65.9345,1973.52,0
+CTEC.US,D,20220715,000000,64.8785,64.8785,62.3415,64.3905,2223.21,0
+CTEC.US,D,20220718,000000,65.854,67.8535,65.854,66.537,1558.19,0
+CTEC.US,D,20220719,000000,67.806,68.4385,67.3175,68.293,1871.64,0
+CTEC.US,D,20220720,000000,68.4875,70.049,67.9025,69.366,12467.8,0
+CTEC.US,D,20220721,000000,69.9515,70.7315,69.025,69.6585,17519,0
+CTEC.US,D,20220722,000000,70.098,70.098,67.975,68.3905,2188.36,0
+CTEC.US,D,20220725,000000,68.8785,69.073,68.049,69.073,1993.41,0
+CTEC.US,D,20220726,000000,68.537,68.6825,67.2685,67.2685,8081.68,0
+CTEC.US,D,20220727,000000,69.366,71.4145,68.5855,71.025,3924.91,0
+CTEC.US,D,20220728,000000,75.805,77.5125,74.7325,76.732,6237.92,0
+CTEC.US,D,20220729,000000,76.439,79.0245,76.439,78.878,17682.6,0
+CTEC.US,D,20220801,000000,77.9515,78.0975,76.9275,77.5615,9460.1,0
+CTEC.US,D,20220802,000000,76.4875,79.9505,75.707,79.1705,6653.66,0
+CTEC.US,D,20220803,000000,78.684,78.684,76.4875,77.9515,2614.97,0
+CTEC.US,D,20220804,000000,78.0485,79.8535,77.317,79.4635,5425.51,0
+CTEC.US,D,20220805,000000,79.561,81.8055,79.512,80.8295,9156.08,0
+CTEC.US,D,20220808,000000,82.4395,83.659,80.8865,81.22,14686.1,0
+CTEC.US,D,20220809,000000,80.586,81.0975,79.512,80.8295,2392.34,0
+CTEC.US,D,20220810,000000,83.5615,85.61,82.624,85.61,6260.88,0
+CTEC.US,D,20220811,000000,87.0735,87.4005,84.8785,85.2205,6215.57,0
+CTEC.US,D,20220812,000000,84.6345,86.635,84.0495,86.244,5845.76,0
+CTEC.US,D,20220815,000000,85.854,86.781,79.7715,85.4635,2007.96,0
+CTEC.US,D,20220816,000000,85.317,85.854,84.098,84.6345,7684.8,0
+CTEC.US,D,20220817,000000,83.269,84.2925,82.4395,83.7565,10808.5,0
+CTEC.US,D,20220818,000000,83.61,84.683,83.3665,83.879,8521.82,0
+CTEC.US,D,20220819,000000,82.0975,82.4395,80,80.3175,4856.84,0
+CTEC.US,D,20220822,000000,78.2935,78.781,77.7565,78.5365,13358.7,0
+CTEC.US,D,20220823,000000,78.927,79.903,78.196,78.9765,6181.95,0
+CTEC.US,D,20220824,000000,78.5855,81.0245,78.5365,80.7805,1639.99,0
+CTEC.US,D,20220825,000000,82.3425,83.2195,81.4635,83.1705,3093.02,0
+CTEC.US,D,20220826,000000,83.7565,84.1955,81.1585,81.9025,6339.39,0
+CTEC.US,D,20220829,000000,80.4395,82.147,80.049,80.61,7751.84,0
+CTEC.US,D,20220830,000000,81.708,82.1955,79.074,80.2925,3197.57,0
+CTEC.US,D,20220831,000000,80.8785,81.7565,80,80.8295,1748.02,0
+CTEC.US,D,20220901,000000,78.6345,78.9765,76.732,78.3265,7495.18,0
+CTEC.US,D,20220902,000000,79.074,79.2195,76.6345,77.4635,3328.36,0
+CTEC.US,D,20220906,000000,78.0005,78.196,76.2205,77.22,4106.54,0
+CTEC.US,D,20220907,000000,77.317,81.5125,76.8295,81.22,7240.37,0
+CTEC.US,D,20220908,000000,80.3415,81.561,79.7565,81.5255,2373.68,0
+CTEC.US,D,20220909,000000,82.537,82.537,81.3665,82.3425,1438.68,0
+CTEC.US,D,20220912,000000,82.4885,82.6825,81.726,82.586,3883.71,0
+CTEC.US,D,20220913,000000,79.61,81.4635,79.127,80.202,2007.55,0
+CTEC.US,D,20220914,000000,80.196,81.561,79.366,81.3665,6113.48,0
+CTEC.US,D,20220915,000000,80.3415,81.171,79.2195,79.512,7694.64,0
+CTEC.US,D,20220916,000000,77.7565,79.561,77.22,79.098,51358.8,0
+CTEC.US,D,20220919,000000,77.805,79.074,77.805,78.83,1487.06,0
+CTEC.US,D,20220920,000000,78.0485,78.439,76.439,77.0735,1856.88,0
+CTEC.US,D,20220921,000000,76.878,77.903,75.6105,75.6105,6296.55,0
+CTEC.US,D,20220922,000000,75.3655,76.391,73.1715,73.9025,3499.74,0
+CTEC.US,D,20220923,000000,71.366,71.5615,69.9515,70.4885,2727.1,0
+CTEC.US,D,20220926,000000,69.9515,71.5615,69.269,69.61,2333.09,0
+CTEC.US,D,20220927,000000,70.6835,71.561,69.4155,69.8535,14308.9,0
+CTEC.US,D,20220928,000000,69.4155,71.2195,68.927,71.081,2540.14,0
+CTEC.US,D,20220929,000000,69.61,70.196,67.3175,67.561,2804.18,0
+CTEC.US,D,20220930,000000,67.3655,68.7805,67.3655,67.833,847.262,0
+CTEC.US,D,20221003,000000,68.537,69.8535,67.806,69.805,1377.39,0
+CTEC.US,D,20221004,000000,72.439,73.317,71.7075,72.8785,7358.04,0
+CTEC.US,D,20221005,000000,71.318,71.318,68.7805,70.171,2128.5,0
+CTEC.US,D,20221006,000000,69.463,70.781,68.3905,68.4875,2972.08,0
+CTEC.US,D,20221007,000000,67.464,68.049,66.2685,66.415,3107.37,0
+CTEC.US,D,20221010,000000,66.2925,66.2925,64.9265,65.61,2421.86,0
+CTEC.US,D,20221011,000000,64.829,65.6055,63.9025,64.965,1481.94,0
+CTEC.US,D,20221012,000000,65.5615,65.707,63.8055,64.0975,4703.7,0
+CTEC.US,D,20221013,000000,61.756,64.683,61.7075,64.586,2132.81,0
+CTEC.US,D,20221014,000000,65.219,65.805,62.7805,63.2195,2604.72,0
+CTEC.US,D,20221017,000000,64.293,65.0735,63.8055,64.0005,4963.44,0
+CTEC.US,D,20221018,000000,66.6345,67.073,65.123,65.61,4859.09,0
+CTEC.US,D,20221019,000000,64.537,65.049,63.464,63.707,3470.84,0
+CTEC.US,D,20221020,000000,63.122,64.195,62.4875,62.8785,1835.97,0
+CTEC.US,D,20221021,000000,62.976,64.6345,62.7325,64.537,2827.14,0
+CTEC.US,D,20221024,000000,64.049,64.049,62.391,63.61,1324.7,0
+CTEC.US,D,20221025,000000,64.4645,66.7795,64.4645,66.0975,1255.82,0
+CTEC.US,D,20221026,000000,67.61,69.7565,67.3175,68.537,2642.23,0
+CTEC.US,D,20221027,000000,68.537,69.8535,68.537,68.8295,2333.09,0
+CTEC.US,D,20221028,000000,68.0985,68.3905,66.708,68.3905,3358.91,0
+CTEC.US,D,20221031,000000,67.415,68.8295,67.124,68.728,3074.78,0
+CTEC.US,D,20221101,000000,70.5855,70.5855,69.2195,69.2195,729.797,0
+CTEC.US,D,20221102,000000,69.073,70,67.3655,67.561,5944.36,0
+CTEC.US,D,20221103,000000,67.3655,69.4155,67.3655,68.8785,1121.55,0
+CTEC.US,D,20221104,000000,70.439,70.781,68.0985,69.4155,1723.01,0
+CTEC.US,D,20221107,000000,69.2445,69.366,68.781,69.366,734.922,0
+CTEC.US,D,20221108,000000,70.196,71.805,70.196,71.512,16361.4,0
+CTEC.US,D,20221109,000000,71.512,73.2685,70.927,71.2195,12108,0
+CTEC.US,D,20221110,000000,74.5375,77.5125,74.5375,77.171,6613.27,0
+CTEC.US,D,20221111,000000,77.61,78.878,76.9275,77.5125,3040.34,0
+CTEC.US,D,20221114,000000,76.7805,77.0245,75.488,76.6345,6318.07,0
+CTEC.US,D,20221115,000000,78.781,79.7565,78.0975,78.83,4616.58,0
+CTEC.US,D,20221116,000000,78.4885,78.4885,77.5615,77.854,3535.62,0
+CTEC.US,D,20221117,000000,75.6105,77.854,75.171,77.854,3568.01,0
+CTEC.US,D,20221118,000000,78.196,78.464,76.5855,77.317,6293.06,0
+CTEC.US,D,20221121,000000,76.439,76.439,75.854,76.256,550.628,0
+CTEC.US,D,20221122,000000,76.5855,77.459,75.5125,77.3905,5044.41,0
+CTEC.US,D,20221123,000000,77.5125,78.727,77.5125,78.684,1161.52,0
+CTEC.US,D,20221125,000000,78.684,79.7565,77.7565,79.304,7617.77,0
+CTEC.US,D,20221128,000000,78.0005,78.196,76.8295,77.0975,1662.95,0
+CTEC.US,D,20221129,000000,77.22,77.854,76.6345,76.878,27926,0
+CTEC.US,D,20221130,000000,77.5125,80.1465,76.8295,79.561,7296.13,0
+CTEC.US,D,20221201,000000,79.4635,80.244,77.903,78.83,16217.4,0
+CTEC.US,D,20221202,000000,77.61,80.5365,77.61,80.488,7867.66,0
+CTEC.US,D,20221205,000000,79.561,79.6585,78.439,78.9765,4950.11,0
+CTEC.US,D,20221206,000000,78.7315,78.7315,75.9025,76.5855,1789.02,0
+CTEC.US,D,20221207,000000,75.805,76.0975,75.2685,76,10032.2,0
+CTEC.US,D,20221208,000000,76.439,77.366,75.805,77.0245,4646.3,0
+CTEC.US,D,20221209,000000,76.1465,77.415,76.1465,76.2685,2284.71,0
+CTEC.US,D,20221212,000000,76.439,77.171,75.9025,77.0735,2479.46,0
+CTEC.US,D,20221213,000000,78.4885,79.415,77.5125,78.4365,5052.82,0
+CTEC.US,D,20221214,000000,79.074,80.4395,78.439,80.1465,4691.4,0
+CTEC.US,D,20221215,000000,78.684,79.6585,77.366,78.1465,2178.73,0
+CTEC.US,D,20221216,000000,76.5855,76.7805,75.8055,76.7805,3759.07,0
+CTEC.US,D,20221219,000000,76.9275,76.9275,74.927,74.976,10258.7,0
+CTEC.US,D,20221220,000000,74.488,75.8985,74.0005,75.0735,6508.93,0
+CTEC.US,D,20221221,000000,75.0245,75.7565,73.756,75.1225,3247.59,0
+CTEC.US,D,20221222,000000,75.0735,75.0735,72.385,73.9515,2873.06,0
+CTEC.US,D,20221223,000000,73.317,73.317,72.244,72.9755,1932.93,0
+CTEC.US,D,20221227,000000,72.9755,72.9755,71.073,71.122,9087.2,0
+CTEC.US,D,20221228,000000,71.1715,71.7075,69.805,69.805,6763.95,0
+CTEC.US,D,20221229,000000,70.959,72.3115,70.959,71.838,2954.61,0
+CTEC.US,D,20221230,000000,71.2515,71.686,70.861,71.398,2911.02,0
+CTEC.US,D,20230103,000000,72.18,72.18,70.323,70.875,9104.26,0
+CTEC.US,D,20230104,000000,71.3495,72.0825,70.8215,71.9115,1369.56,0
+CTEC.US,D,20230105,000000,70.714,71.0805,69.8835,69.908,15362.3,0
+CTEC.US,D,20230106,000000,71.3005,72.8645,70.0785,72.571,3386.16,0
+CTEC.US,D,20230109,000000,73.8905,75.4545,73.695,74.5265,13500.6,0
+CTEC.US,D,20230110,000000,74.086,76.578,74.086,76.48,6398.28,0
+CTEC.US,D,20230111,000000,77.018,79.6565,77.018,79.6565,4618.84,0
+CTEC.US,D,20230112,000000,80.1455,81.221,78.961,81.221,9712.01,0
+CTEC.US,D,20230113,000000,80.6345,81.7585,79.6565,81.514,4271.38,0
+CTEC.US,D,20230117,000000,81.465,81.514,80.61,81.514,10027.3,0
+CTEC.US,D,20230118,000000,81.7585,82.443,79.95,80.439,10682.3,0
+CTEC.US,D,20230119,000000,79.212,79.212,76.7735,77.458,2804.82,0
+CTEC.US,D,20230120,000000,78.1915,79.0215,77.458,78.9735,2149.6,0
+CTEC.US,D,20230123,000000,79.168,81.7585,79.168,81.7585,2452.86,0
+CTEC.US,D,20230124,000000,80.83,81.0745,79.9015,80.292,5074.13,0
+CTEC.US,D,20230125,000000,79.168,79.6565,77.751,79.4615,3413.38,0
+CTEC.US,D,20230126,000000,80.977,80.977,79.071,79.999,3036.87,0
+CTEC.US,D,20230127,000000,79.168,81.1605,78.7285,80.9275,5135.93,0
+CTEC.US,D,20230130,000000,79.12,79.926,78.8265,79.12,1849.01,0
+CTEC.US,D,20230131,000000,79.6085,81.661,79.071,81.661,13177.1,0
+CTEC.US,D,20230201,000000,82.15,84.4945,81.6115,83.762,13970.9,0
+CTEC.US,D,20230202,000000,84.74,85.326,82.7355,83.6645,21155.7,0
+CTEC.US,D,20230203,000000,81.905,82.6865,80.9275,81.27,17406.4,0
+CTEC.US,D,20230206,000000,80.488,80.6345,79.6565,80.439,3625.78,0
+CTEC.US,D,20230207,000000,80.292,81.025,78.8265,80.732,2573.59,0
+CTEC.US,D,20230208,000000,82.15,82.15,79.8525,80.39,13789,0
+CTEC.US,D,20230209,000000,81.71,82.3455,78.9735,79.706,18715.1,0
+CTEC.US,D,20230210,000000,78.631,79.0215,77.507,78.338,13170.6,0
+CTEC.US,D,20230213,000000,78.289,79.706,77.8,79.2665,21519.4,0
+CTEC.US,D,20230214,000000,78.1915,79.2665,77.018,79.2665,14523.6,0
+CTEC.US,D,20230215,000000,77.8,81.123,77.556,81.123,9641.82,0
+CTEC.US,D,20230216,000000,79.706,80.5365,78.289,78.6805,9327.31,0
+CTEC.US,D,20230217,000000,77.7025,77.751,76.994,77.751,5367.98,0
+CTEC.US,D,20230221,000000,76.578,76.652,75.356,75.552,2749.98,0
+CTEC.US,D,20230222,000000,75.21,75.6985,74.77,75.21,4402.55,0
+CTEC.US,D,20230223,000000,76.138,76.383,74.77,76.138,3635.6,0
+CTEC.US,D,20230224,000000,74.3795,74.4405,73.499,73.988,2172.73,0
+CTEC.US,D,20230227,000000,74.477,75.405,74.3795,75.063,6074.76,0
+CTEC.US,D,20230228,000000,75.1125,75.552,74.428,75.356,2320.26,0
+CTEC.US,D,20230301,000000,76.432,77.9935,76.432,77.507,3651.57,0
+CTEC.US,D,20230302,000000,76.627,77.311,75.992,77.311,1233.9,0
+CTEC.US,D,20230303,000000,77.653,79.6565,77.653,79.559,8419.79,0
+CTEC.US,D,20230306,000000,79.9015,81.123,79.6565,80.439,5601.87,0
+CTEC.US,D,20230307,000000,80.195,80.39,79.0215,79.071,1676.71,0
+CTEC.US,D,20230308,000000,78.924,78.924,77.751,78.669,16093.7,0
+CTEC.US,D,20230309,000000,79.413,79.6085,76.969,77.262,2114.82,0
+CTEC.US,D,20230310,000000,77.311,77.311,75.4155,75.943,4915.14,0
+CTEC.US,D,20230313,000000,73.939,76.6145,73.939,75.7965,3447.76,0
+CTEC.US,D,20230314,000000,77.067,77.4765,75.699,76.2365,7291.47,0
+CTEC.US,D,20230315,000000,73.8415,74.281,72.6205,73.304,2153.29,0
+CTEC.US,D,20230316,000000,73.108,73.695,72.2775,73.695,2557.63,0
+CTEC.US,D,20230317,000000,72.1315,72.1315,70.1765,70.6655,2395.77,0
+CTEC.US,D,20230320,000000,70.1765,72.1315,70.127,71.5445,27912.7,0
+CTEC.US,D,20230321,000000,72.6205,74.574,72.6205,74.5265,4259.31,0
+CTEC.US,D,20230322,000000,74.3305,74.5755,73.2555,73.2555,4168.66,0
+CTEC.US,D,20230323,000000,73.8905,76.138,73.7195,74.2325,3598.57,0
+CTEC.US,D,20230324,000000,72.6815,72.8645,71.838,72.8155,1345.01,0
+CTEC.US,D,20230327,000000,73.36,73.5485,72.0825,72.8155,7270.19,0
+CTEC.US,D,20230328,000000,72.9135,72.9135,72.2665,72.5225,3806.67,0
+CTEC.US,D,20230329,000000,73.108,74.5015,72.7175,74.4815,2615.74,0
+CTEC.US,D,20230330,000000,75.845,76.676,75.845,76.334,2615.74,0
+CTEC.US,D,20230331,000000,76.48,78.435,76.138,77.8,2854.34,0
+CTEC.US,D,20230403,000000,77.751,78.142,76.29,77.1645,8657.56,0
+CTEC.US,D,20230404,000000,76.5295,76.5295,75.1125,75.7965,2236.77,0
+CTEC.US,D,20230405,000000,75.21,75.21,73.206,73.7925,3090.48,0
+CTEC.US,D,20230406,000000,73.0695,73.5485,72.8645,73.402,2324.15,0
+CTEC.US,D,20230410,000000,72.8645,74.8195,72.6205,74.8195,4217.97,0
+CTEC.US,D,20230411,000000,74.6675,75.3085,74.331,75.234,3448.98,0
+CTEC.US,D,20230412,000000,75.7475,75.7475,74.5265,74.5265,2906.31,0
+CTEC.US,D,20230413,000000,75.1125,76.6625,74.721,76.432,3226.56,0
+CTEC.US,D,20230414,000000,76.0895,76.432,75.1615,75.552,1319.02,0
+CTEC.US,D,20230417,000000,75.7965,77.1645,75.7965,76.9205,4328.27,0
+CTEC.US,D,20230418,000000,77.311,77.311,76.48,76.9205,4078.21,0
+CTEC.US,D,20230419,000000,75.7475,76.2365,75.503,75.943,3976.31,0
+CTEC.US,D,20230420,000000,74.749,75.5515,74.5265,75.0145,2589.76,0
+CTEC.US,D,20230421,000000,74.8675,75.356,74.384,75.0145,2322.51,0
+CTEC.US,D,20230424,000000,74.8675,75.552,74.574,75.21,7484.03,0
+CTEC.US,D,20230425,000000,73.8905,73.988,72.7665,72.8645,20632.5,0
+CTEC.US,D,20230426,000000,71.398,71.398,69.5415,69.834,34881.5,0
+CTEC.US,D,20230427,000000,70.323,71.7405,70.279,71.496,14939.8,0
+CTEC.US,D,20230428,000000,70.323,70.616,69.2885,70.616,827.921,0
+CTEC.US,D,20230501,000000,70.42,71.154,69.884,70.274,1510.76,0
+CTEC.US,D,20230502,000000,69.4925,69.4925,68.2705,68.4175,5402.97,0
+CTEC.US,D,20230503,000000,68.1725,69.0035,68.026,68.0755,10683.5,0
+CTEC.US,D,20230504,000000,69.4435,69.4435,68.2705,68.5145,6168.27,0
+CTEC.US,D,20230505,000000,69.4435,71.056,69.4435,70.714,701.666,0
+CTEC.US,D,20230508,000000,70.9585,70.9585,70.4685,70.616,1159.62,0
+CTEC.US,D,20230509,000000,70.127,70.2255,69.4435,69.7855,2919.41,0
+CTEC.US,D,20230510,000000,70.2255,70.372,69.6875,69.932,1713.34,0
+CTEC.US,D,20230511,000000,69.248,69.5415,68.7105,69.248,2392.9,0
+CTEC.US,D,20230512,000000,69.932,71.789,68.7595,70.6655,4127.73,0
+CTEC.US,D,20230515,000000,71.496,72.3265,71.105,72.2295,4637.25,0
+CTEC.US,D,20230516,000000,71.691,71.691,70.42,70.6655,2352.8,0
+CTEC.US,D,20230517,000000,70.714,71.8335,70.127,71.398,2870.91,0
+CTEC.US,D,20230518,000000,71.202,71.202,70.274,71.105,2395.36,0
+CTEC.US,D,20230519,000000,70.9585,71.882,70.0545,70.323,31223.8,0
+CTEC.US,D,20230522,000000,70.5675,71.7895,70.323,71.6425,1322.7,0
+CTEC.US,D,20230523,000000,71.2515,72.2775,71.0075,71.2515,1971.78,0
+CTEC.US,D,20230524,000000,70.7625,70.7625,70.127,70.4695,1158.59,0
+CTEC.US,D,20230525,000000,70.4695,70.616,69.959,70.274,5024.2,0
+CTEC.US,D,20230526,000000,70.1765,70.518,69.639,70.372,2794.59,0
+CTEC.US,D,20230530,000000,70.5675,72.0825,70.4695,70.6655,21374.5,0
+CTEC.US,D,20230531,000000,69.6435,70.127,68.808,69.5415,5823.48,0
+CTEC.US,D,20230601,000000,69.737,71.642,69.6875,71.4475,1493.98,0
+CTEC.US,D,20230602,000000,72.3265,72.3265,71.496,71.5935,2689.2,0
+CTEC.US,D,20230605,000000,71.3005,71.838,71.056,71.6425,3673.05,0
+CTEC.US,D,20230606,000000,71.3495,72.424,71.3495,71.7405,2232.27,0
+CTEC.US,D,20230607,000000,72.0335,72.7175,71.838,71.887,3756.95,0
+CTEC.US,D,20230608,000000,71.5005,72.3265,71.4525,72.0825,6632.57,0
+CTEC.US,D,20230609,000000,72.0335,72.3265,71.202,71.5935,3100.91,0
+CTEC.US,D,20230612,000000,71.398,72.8155,71.0075,72.7665,6643.21,0
+CTEC.US,D,20230613,000000,73.597,74.0375,73.304,73.7925,3674.89,0
+CTEC.US,D,20230614,000000,74.5265,74.721,72.4245,73.646,35764.5,0
+CTEC.US,D,20230615,000000,72.962,74.428,72.7175,74.1835,3144.09,0
+CTEC.US,D,20230616,000000,74.9655,75.356,73.8415,74.2325,1116.85,0
+CTEC.US,D,20230620,000000,72.9135,72.9135,71.056,71.2515,3166.8,0
+CTEC.US,D,20230621,000000,70.909,71.122,70.42,70.7625,2261.12,0
+CTEC.US,D,20230622,000000,70.714,71.2515,70.0785,70.714,1660.75,0
+CTEC.US,D,20230623,000000,68.5145,69.052,68.0755,68.6615,1016.58,0
+CTEC.US,D,20230626,000000,69.57,69.7855,68.3195,68.9055,8550.75,0
+CTEC.US,D,20230627,000000,69.0525,69.5905,68.8085,69.4925,5879.34,0
+CTEC.US,D,20230628,000000,69.1505,69.932,68.9055,69.639,3145.93,0
+CTEC.US,D,20230629,000000,69.639,70.4695,69.3945,70.4695,2019.05,0
+CTEC.US,D,20230630,000000,71.2515,71.838,70.8115,71.838,3780.69,0
+CTEC.US,D,20230703,000000,72.2295,73.0595,71.7895,72.6685,7643.84,0
+CTEC.US,D,20230705,000000,71.7405,71.7405,70.861,70.909,8870.38,0
+CTEC.US,D,20230706,000000,69.834,69.834,68.3685,68.7595,7697.25,0
+CTEC.US,D,20230707,000000,68.6615,70.274,68.6615,69.981,2434.03,0
+CTEC.US,D,20230710,000000,69.639,71.0315,69.2965,71.0075,3450.21,0
+CTEC.US,D,20230711,000000,71.3495,72.0825,70.7625,71.936,5935.61,0
+CTEC.US,D,20230712,000000,73.011,73.939,72.7665,73.939,5729.76,0
+CTEC.US,D,20230713,000000,73.988,75.0145,73.988,75.0145,4509.36,0
+CTEC.US,D,20230714,000000,74.77,75.0145,73.108,73.1575,5178.49,0
+CTEC.US,D,20230717,000000,73.0595,75.5025,72.7175,75.0145,3244.36,0
+CTEC.US,D,20230718,000000,75.6015,76.9375,75.1125,75.699,1751.4,0
+CTEC.US,D,20230719,000000,75.503,75.992,74.891,75.1125,6730.59,0
+CTEC.US,D,20230720,000000,74.574,74.574,73.646,73.7925,6531.08,0
+CTEC.US,D,20230721,000000,74.3305,74.3305,73.304,73.597,6264.04,0
+CTEC.US,D,20230724,000000,73.4505,74.135,73.304,73.646,2202.19,0
+CTEC.US,D,20230725,000000,73.7925,74.0375,73.353,73.695,1164.32,0
+CTEC.US,D,20230726,000000,72.18,73.304,72.18,72.9865,1874.17,0
+CTEC.US,D,20230727,000000,72.8155,73.011,70.6655,70.9585,3042.8,0
+CTEC.US,D,20230728,000000,71.5935,71.7895,70.714,71.7895,966.453,0
+CTEC.US,D,20230731,000000,72.3265,73.1,71.7405,72.6685,2001.66,0
+CTEC.US,D,20230801,000000,71.3495,71.7405,71.0075,71.2515,5456.79,0
+CTEC.US,D,20230802,000000,69.0035,69.0035,67.537,67.782,12063.7,0
+CTEC.US,D,20230803,000000,67.5865,67.9285,67.342,67.3905,4819.37,0
+CTEC.US,D,20230804,000000,67.4395,67.8305,66.5115,66.7935,5066.36,0
+CTEC.US,D,20230807,000000,66.6085,66.6085,65.5335,66.072,2758.37,0
+CTEC.US,D,20230808,000000,64.9965,65.7295,64.5075,65.583,1734.41,0
+CTEC.US,D,20230809,000000,66.4625,67,66.1205,66.8045,1904.66,0
+CTEC.US,D,20230810,000000,65.925,66.169,64.7035,65.094,2443.24,0
+CTEC.US,D,20230811,000000,64.41,64.5075,63.7255,63.921,11355.3,0
+CTEC.US,D,20230814,000000,63.5785,64.3605,62.6505,64.3605,3490.73,0
+CTEC.US,D,20230815,000000,63.1885,63.1885,62.0155,62.064,2012.71,0
+CTEC.US,D,20230816,000000,61.5265,61.5265,60.5,60.5,2095.79,0
+CTEC.US,D,20230817,000000,60.891,60.891,59.67,60.1095,3330.71,0
+CTEC.US,D,20230818,000000,58.985,59.621,58.985,59.621,2242.91,0
+CTEC.US,D,20230821,000000,59.474,60.0605,59.147,59.474,1351.15,0
+CTEC.US,D,20230822,000000,60.207,60.207,58.448,59.0825,65374.2,0
+CTEC.US,D,20230823,000000,58.839,59.67,58.643,59.132,5061.65,0
+CTEC.US,D,20230824,000000,59.5715,59.5715,58.0075,58.0075,2542.9,0
+CTEC.US,D,20230825,000000,58.5945,59.2075,58.155,59.0825,3004.13,0
+CTEC.US,D,20230828,000000,59.181,59.376,59.0345,59.132,1835.09,0
+CTEC.US,D,20230829,000000,59.132,61.6245,58.936,61.0865,2510.16,0
+CTEC.US,D,20230830,000000,60.647,61.0865,60.4025,60.598,6834.95,0
+CTEC.US,D,20230831,000000,60.305,60.804,60.14,60.256,4896.31,0
+CTEC.US,D,20230901,000000,61.0865,61.225,60.598,61.0865,3070.42,0
+CTEC.US,D,20230905,000000,60.4515,60.5,59.914,60.305,3629.26,0
+CTEC.US,D,20230906,000000,59.67,60.012,58.6435,58.7895,5049.37,0
+CTEC.US,D,20230907,000000,57.764,57.812,56.7375,57.421,5175.42,0
+CTEC.US,D,20230908,000000,57.568,58.057,56.786,57.0795,22749,0
+CTEC.US,D,20230911,000000,57.3235,57.9585,57.0795,57.373,3444.89,0
+CTEC.US,D,20230912,000000,56.8355,58.2025,56.8355,57.7145,1326.18,0
+CTEC.US,D,20230913,000000,57.568,58.149,56.983,57.373,4666.72,0
+CTEC.US,D,20230914,000000,58.057,59.0825,57.7145,58.643,3345.03,0
+CTEC.US,D,20230915,000000,58.2525,58.6425,57.373,57.4705,1482.31,0
+CTEC.US,D,20230918,000000,57.666,57.666,56.2,56.2,30522.9,0
+CTEC.US,D,20230919,000000,56.249,56.884,56.2,56.493,3423,0
+CTEC.US,D,20230920,000000,57.421,57.861,56.493,56.6395,15213,0
+CTEC.US,D,20230921,000000,55.3695,55.557,54.7335,54.7335,2156.56,0
+CTEC.US,D,20230922,000000,55.2225,55.711,54.147,54.538,6898.18,0
+CTEC.US,D,20230925,000000,53.414,53.903,53.414,53.6585,2254.58,0
+CTEC.US,D,20230926,000000,52.5835,53.0725,52.388,52.437,5289.81,0
+CTEC.US,D,20230927,000000,53.2675,53.6095,52.7795,52.8765,7499.37,0
+CTEC.US,D,20230928,000000,53.0725,53.414,52.1435,53.414,2856.59,0
+CTEC.US,D,20230929,000000,53.8545,54.4405,52.9255,53.4635,8711.99,0
+CTEC.US,D,20231002,000000,52.4855,52.4855,51.02,51.166,2498.9,0
+CTEC.US,D,20231003,000000,50.3845,50.3845,49.1625,49.407,3676.53,0
+CTEC.US,D,20231004,000000,49.3577,49.6514,48.4784,49.6514,4827.15,0
+CTEC.US,D,20231005,000000,49.7982,49.7982,48.625,48.9672,8748.01,0
+CTEC.US,D,20231006,000000,48.1363,49.6686,48.1363,49.5533,5093.16,0
+CTEC.US,D,20231009,000000,49.1207,49.1207,48.625,48.8694,1115.21,0
+CTEC.US,D,20231010,000000,49.0013,51.459,48.9182,51.459,3612.07,0
+CTEC.US,D,20231011,000000,52.2905,52.73,51.7525,52.2905,1432.59,0
+CTEC.US,D,20231012,000000,51.9975,51.9975,50.6485,51.0195,904.451,0
+CTEC.US,D,20231013,000000,50.1885,50.824,49.8957,49.9446,2147.56,0
+CTEC.US,D,20231016,000000,49.9446,50.6285,49.9446,50.4825,1603.66,0
+CTEC.US,D,20231017,000000,49.6514,51.5255,49.6514,51.2155,1902.62,0
+CTEC.US,D,20231018,000000,50.776,50.776,49.1625,49.1625,846.133,0
+CTEC.US,D,20231019,000000,48.8694,49.2116,48.0386,48.0386,2852.91,0
+CTEC.US,D,20231020,000000,45.9861,46.5476,45.7906,45.8395,1267.05,0
+CTEC.US,D,20231023,000000,45.1553,46.3717,43.5426,45.7418,26974.7,0
+CTEC.US,D,20231024,000000,46.0349,47.0123,46.0349,46.6214,1486.2,0
+CTEC.US,D,20231025,000000,45.4974,45.5419,44.8132,44.9109,1899.75,0
+CTEC.US,D,20231026,000000,45.0087,45.6444,44.7643,44.9598,2199.94,0
+CTEC.US,D,20231027,000000,44.0313,44.1535,43.4938,43.5914,789.451,0
+CTEC.US,D,20231030,000000,44.2756,44.4712,43.546,43.7381,1737.89,0
+CTEC.US,D,20231031,000000,43.6892,43.9825,43.5147,43.9825,2908.56,0
+CTEC.US,D,20231101,000000,43.9336,43.9336,43.1517,43.5426,3727.48,0
+CTEC.US,D,20231102,000000,44.2756,45.7418,44.2756,45.3508,4746.53,0
+CTEC.US,D,20231103,000000,46.5726,47.8339,46.5726,47.0123,1322.7,0
+CTEC.US,D,20231106,000000,47.6965,47.6965,46.1815,46.5726,6821.24,0
+CTEC.US,D,20231107,000000,45.9861,46.3771,45.4485,45.9861,2361.8,0
+CTEC.US,D,20231108,000000,45.7906,45.8884,45.1807,45.2042,2600.19,0
+CTEC.US,D,20231109,000000,45.3996,45.7418,44.4712,44.5689,3273.21,0
+CTEC.US,D,20231110,000000,43.5426,43.7195,42.7494,43.6404,3472.72,0
+CTEC.US,D,20231113,000000,43.3471,44.129,43.2494,43.787,3173.76,0
+CTEC.US,D,20231114,000000,45.4974,47.5988,45.4974,47.4521,5875.66,0
+CTEC.US,D,20231115,000000,47.892,49.3577,47.892,48.234,3920.04,0
+CTEC.US,D,20231116,000000,47.2078,47.3549,47.0128,47.0612,5351.4,0
+CTEC.US,D,20231117,000000,47.4033,47.501,46.768,47.3055,2278.31,0
+CTEC.US,D,20231120,000000,47.892,48.625,47.4033,48.5273,8521.9,0
+CTEC.US,D,20231121,000000,47.9408,47.9408,47.0856,47.3055,3954,0
+CTEC.US,D,20231122,000000,47.2078,47.5499,47.1101,47.5499,7287.79,0
+CTEC.US,D,20231124,000000,46.8658,47.1101,46.5236,47.0612,1756.1,0
+CTEC.US,D,20231127,000000,46.768,46.9146,46.1327,46.4992,4927.62,0
+CTEC.US,D,20231128,000000,46.0838,46.768,45.6439,46.6214,7641.39,0
+CTEC.US,D,20231129,000000,47.2567,48.4296,47.2567,47.892,3934.56,0
+CTEC.US,D,20231130,000000,48.234,48.5761,47.4038,48.1852,3183.38,0
+CTEC.US,D,20231201,000000,47.2567,49.5528,47.2567,49.3094,2825.08,0
+CTEC.US,D,20231204,000000,49.2601,49.9446,49.1625,49.3577,5085.59,0
+CTEC.US,D,20231205,000000,48.8205,49.3577,48.625,48.6739,5906.56,0
+CTEC.US,D,20231206,000000,48.8205,48.8694,47.7454,47.9408,6654.67,0
+CTEC.US,D,20231207,000000,47.5988,47.9834,47.5499,47.7454,1783.32,0
+CTEC.US,D,20231208,000000,47.501,48.2829,47.159,47.501,7263.44,0
+CTEC.US,D,20231211,000000,46.9635,47.7937,46.9635,47.5499,4532.49,0
+CTEC.US,D,20231212,000000,47.0123,47.1101,45.9861,46.4748,4423.21,0
+CTEC.US,D,20231213,000000,45.3508,48.3318,45.3508,48.1363,9997.05,0
+CTEC.US,D,20231214,000000,49.7982,52.241,49.7982,51.3615,6672.07,0
+CTEC.US,D,20231215,000000,51.655,52.046,51.3125,51.606,4560.72,0
+CTEC.US,D,20231218,000000,50.6285,51.459,50.287,50.6775,7114.06,0
+CTEC.US,D,20231219,000000,50.4335,51.9995,50.4335,51.8015,8218.43,0
+CTEC.US,D,20231220,000000,51.3615,51.8015,49.9446,49.9446,7299.45,0
+CTEC.US,D,20231221,000000,51.117,51.9815,50.824,51.606,4900.81,0
+CTEC.US,D,20231222,000000,51.8505,51.9995,51.166,51.5575,9176.29,0
+CTEC.US,D,20231226,000000,51.704,52.7795,51.5085,52.339,6223.11,0
+CTEC.US,D,20231227,000000,53.0725,53.2675,52.7795,53.0725,3868.68,0
+CTEC.US,D,20231228,000000,53.638,53.8425,53.343,53.4905,1532.2,0
+CTEC.US,D,20231229,000000,53.392,53.715,52.901,53.122,3214.65,0
+CTEC.US,D,20240102,000000,51.771,52.901,51.6435,51.771,10550.9,0
+CTEC.US,D,20240103,000000,50.3465,50.445,49.3154,50.003,2187.75,0
+CTEC.US,D,20240104,000000,49.7574,50.5925,49.7574,50.15,3827.05,0
+CTEC.US,D,20240105,000000,49.4134,50.4935,49.3642,49.6592,2324.36,0
+CTEC.US,D,20240108,000000,49.61,49.9047,48.8732,49.708,1936.53,0
+CTEC.US,D,20240109,000000,49.1188,49.5115,48.6276,49.1678,3159.48,0
+CTEC.US,D,20240110,000000,48.9223,49.1188,48.1938,48.9223,6193.76,0
+CTEC.US,D,20240111,000000,48.8732,48.8732,47.6943,48.2346,2802.39,0
+CTEC.US,D,20240112,000000,48.2346,48.7749,47.3996,47.4488,3058.3,0
+CTEC.US,D,20240116,000000,46.2207,46.2207,45.1892,45.2384,4484.84,0
+CTEC.US,D,20240117,000000,43.814,43.9121,43.2245,43.6665,5485.88,0
+CTEC.US,D,20240118,000000,44.0595,44.3051,43.6665,44.1087,2497.62,0
+CTEC.US,D,20240119,000000,43.6665,43.7408,42.8807,43.6665,4375.11,0
+CTEC.US,D,20240122,000000,43.5683,45.2875,43.5683,44.1578,2287.72,0
+CTEC.US,D,20240123,000000,45.8769,46.4172,45.2384,45.8769,5341.74,0
+CTEC.US,D,20240124,000000,46.9576,47.0067,45.3857,45.3857,3789.18,0
+CTEC.US,D,20240125,000000,45.1892,45.2384,44.649,44.9436,1566.81,0
+CTEC.US,D,20240126,000000,45.1892,45.484,44.7472,44.9137,16498.1,0
+CTEC.US,D,20240129,000000,44.5507,45.484,44.3051,45.484,2074.56,0
+CTEC.US,D,20240130,000000,44.8945,44.9436,44.3056,44.5507,1653.13,0
+CTEC.US,D,20240131,000000,44.649,45.9752,44.2068,44.4524,43617.9,0
+CTEC.US,D,20240201,000000,45.2875,45.3366,44.8208,45.1892,1511.64,0
+CTEC.US,D,20240202,000000,44.6981,44.6981,44.0158,44.649,4312.2,0
+CTEC.US,D,20240205,000000,43.7648,43.7648,42.5859,43.2245,7464.56,0
+CTEC.US,D,20240206,000000,42.7333,44.2068,42.7333,43.9613,13525.5,0
+CTEC.US,D,20240207,000000,45.4348,45.8744,45.0906,45.3857,10648.4,0
+CTEC.US,D,20240208,000000,45.3366,45.9752,45.3366,45.8769,1121.97,0
+CTEC.US,D,20240209,000000,45.7296,46.6913,45.7296,46.5155,3260.26,0
+CTEC.US,D,20240212,000000,46.8593,48.4802,46.8593,48.2838,2635.04,0
+CTEC.US,D,20240213,000000,46.319,46.3681,45.4348,45.7296,2102.65,0
+CTEC.US,D,20240214,000000,46.7119,47.4488,46.319,47.4488,5539.43,0
+CTEC.US,D,20240215,000000,47.4488,48.1054,46.9576,47.3996,5886.54,0
+CTEC.US,D,20240216,000000,46.8102,47.5469,46.3681,46.6136,12265.3,0
+CTEC.US,D,20240220,000000,45.926,45.926,44.8253,45.2384,3669.67,0
+CTEC.US,D,20240221,000000,44.3542,44.8454,44.2068,44.5507,1130.32,0
+CTEC.US,D,20240222,000000,44.8454,44.8454,43.4701,43.7648,4396.89,0
+CTEC.US,D,20240223,000000,43.5192,43.5192,42.6842,42.8315,33819.2,0
+CTEC.US,D,20240226,000000,42.9298,43.4116,42.3453,43.2245,5523.55,0
+CTEC.US,D,20240227,000000,43.2245,44.1824,43.2245,43.7157,4177.22,0
+CTEC.US,D,20240228,000000,43.9613,44.0536,43.4701,43.4701,2987.45,0
+CTEC.US,D,20240229,000000,44.8454,45.5331,44.3866,44.5016,1060.49,0
+CTEC.US,D,20240301,000000,45.1892,46.0734,44.7718,46.0242,31702.7,0
+CTEC.US,D,20240304,000000,46.0242,46.2207,44.7963,45.1892,2669.04,0
+CTEC.US,D,20240305,000000,45.0419,45.4348,44.4524,45.1401,6607.45,0
+CTEC.US,D,20240306,000000,44.9928,46.0242,44.9928,45.5331,3786.74,0
+CTEC.US,D,20240307,000000,46.6628,47.3431,46.3681,47.0557,2635.85,0
+CTEC.US,D,20240308,000000,47.989,48.4311,47.6943,47.7434,2293.01,0
+CTEC.US,D,20240311,000000,47.989,48.2832,47.3996,48.0872,5876.16,0
+CTEC.US,D,20240312,000000,47.989,48.1364,46.6136,47.2032,3753.14,0
+CTEC.US,D,20240313,000000,47.4488,47.6938,46.9084,47.0557,2445.9,0
+CTEC.US,D,20240314,000000,46.5646,46.5646,44.8459,44.9928,1174.5,0
+CTEC.US,D,20240315,000000,44.8454,44.9805,44.0595,44.7472,4213.66,0
+CTEC.US,D,20240318,000000,45.1892,45.3366,44.0104,45.3366,4323.8,0
+CTEC.US,D,20240319,000000,44.649,45.2875,44.2068,45.2875,1786.89,0
+CTEC.US,D,20240320,000000,44.9928,46.4619,44.8012,46.2207,8327.36,0
+CTEC.US,D,20240321,000000,46.2207,46.7119,46.098,46.319,1909.45,0
+CTEC.US,D,20240322,000000,46.4172,46.4172,45.926,46.1225,6449.47,0
+CTEC.US,D,20240325,000000,45.926,46.2895,45.6804,46.0242,3526.75,0
+CTEC.US,D,20240326,000000,45.8769,45.9383,45.2875,45.2875,2907.44,0
+CTEC.US,D,20240327,000000,45.6313,47.1245,45.1892,47.0557,3596.99,0
+CTEC.US,D,20240328,000000,47.1049,47.4488,46.9084,47.267,2198.95,0
+CTEC.US,D,20240401,000000,47.3504,47.4978,46.9084,47.2169,2107.13,0
+CTEC.US,D,20240402,000000,46.0242,46.2699,45.7296,45.8278,4151.36,0
+CTEC.US,D,20240403,000000,45.2384,46.0238,44.9436,45.926,2922.5,0
+CTEC.US,D,20240404,000000,46.6628,47.3013,45.6313,45.7787,1669.62,0
+CTEC.US,D,20240405,000000,45.1892,45.8695,45.091,45.3857,2945.1,0
+CTEC.US,D,20240408,000000,45.5331,46.12,45.484,45.7296,937.93,0
+CTEC.US,D,20240409,000000,46.1716,47.1987,46.1225,47.1049,1306.83,0
+CTEC.US,D,20240410,000000,45.3366,45.6313,44.9436,45.3857,5990.99,0
+CTEC.US,D,20240411,000000,45.7787,45.9752,44.9436,45.7787,3944.11,0
+CTEC.US,D,20240412,000000,44.5016,44.7963,43.5683,43.5683,2108.56,0
+CTEC.US,D,20240415,000000,43.863,43.863,42.3895,42.4386,2801.57,0
+CTEC.US,D,20240416,000000,41.6036,41.9474,41.4562,41.6528,1816.21,0
+CTEC.US,D,20240417,000000,41.7509,41.7755,41.4562,41.4562,2275.91,0
+CTEC.US,D,20240418,000000,41.9474,41.9474,41.2598,41.358,3556.68,0
+CTEC.US,D,20240419,000000,41.1615,41.2598,40.7725,41.242,2127.08,0
+CTEC.US,D,20240422,000000,41.4071,41.8,41.0633,41.8,1580.04,0
+CTEC.US,D,20240423,000000,41.7509,42.8802,41.7509,42.1439,2221.14,0
+CTEC.US,D,20240424,000000,42.2421,42.4872,41.8983,41.8983,2275.09,0
+CTEC.US,D,20240425,000000,41.1124,41.4562,40.7686,41.4562,552.334,0
+CTEC.US,D,20240426,000000,41.6528,42.6842,41.6528,42.3909,2096.55,0
+CTEC.US,D,20240429,000000,43.421,43.7088,43.2245,43.5192,1823.74,0
+CTEC.US,D,20240430,000000,43.028,43.1017,42.5368,42.6596,1262.04,0
+CTEC.US,D,20240501,000000,42.4882,43.5206,42.4386,42.4386,1859.37,0
+CTEC.US,D,20240502,000000,43.3228,43.9613,42.7824,43.9613,753.276,0
+CTEC.US,D,20240503,000000,44.4033,45.1156,44.3542,44.6981,1766.53,0
+CTEC.US,D,20240506,000000,44.8945,45.3366,44.8945,45.0419,886.015,0
+CTEC.US,D,20240507,000000,45.1401,45.4348,44.9436,44.9436,1031.78,0
+CTEC.US,D,20240508,000000,43.7157,44.394,43.6665,44.0595,1889.5,0
+CTEC.US,D,20240509,000000,43.4701,44.5138,43.4701,44.3542,789.718,0
+CTEC.US,D,20240510,000000,44.6981,44.8454,43.3228,43.3228,1692.42,0
+CTEC.US,D,20240513,000000,43.4701,44.649,43.4701,44.2068,1102.63,0
+CTEC.US,D,20240514,000000,46.0734,46.0734,45.4348,45.926,856.902,0
+CTEC.US,D,20240515,000000,46.6136,46.6136,45.2384,45.8769,2421.68,0
+CTEC.US,D,20240516,000000,45.3857,45.926,44.9928,45.091,5558.16,0
+CTEC.US,D,20240517,000000,43.9613,44.3051,43.9613,44.3051,165.313,0
+CTEC.US,D,20240520,000000,44.0595,44.4524,43.863,44.1578,7061.05,0
+CTEC.US,D,20240521,000000,43.7648,44.7226,43.5683,44.649,4257.23,0
+CTEC.US,D,20240522,000000,45.2384,48.1364,44.4082,47.8416,5176.02,0
+CTEC.US,D,20240523,000000,47.5961,47.5961,46.2207,46.2699,1160.04,0
+CTEC.US,D,20240524,000000,46.5155,48.1364,46.319,47.989,2906.83,0
+CTEC.US,D,20240528,000000,48.5293,49.4627,48.5293,49.1678,2851.86,0
+CTEC.US,D,20240529,000000,47.9399,48.7258,47.9399,48.5293,951.367,0
+CTEC.US,D,20240530,000000,48.3328,49.4346,48.3328,49.2661,2546.27,0
+CTEC.US,D,20240531,000000,49.3642,49.3642,48.2346,48.6767,525.664,0
+CTEC.US,D,20240603,000000,49.2661,49.3642,48.4311,48.4311,3751.31,0
+CTEC.US,D,20240604,000000,48.0382,48.0382,47.4488,47.6206,1897.03,0
+CTEC.US,D,20240605,000000,47.8172,48.3815,47.4488,48.2838,1490.06,0
+CTEC.US,D,20240606,000000,47.8908,47.8908,47.3858,47.4488,1259.8,0
+CTEC.US,D,20240607,000000,46.5646,47.0557,45.9752,46.1716,2491.91,0
+CTEC.US,D,20240610,000000,45.926,47.3504,45.926,47.3504,3461.81,0
+CTEC.US,D,20240611,000000,46.2207,46.8102,46.0242,46.5646,586.13,0
+CTEC.US,D,20240612,000000,47.989,48.4802,47.2522,47.2522,2346.35,0
+CTEC.US,D,20240613,000000,47.1049,47.3996,45.8769,46.2699,1407.6,0
+CTEC.US,D,20240614,000000,45.7296,45.7296,44.5016,44.9928,2123.62,0
+CTEC.US,D,20240617,000000,44.4033,44.4033,43.7157,43.9121,973.355,0
+CTEC.US,D,20240618,000000,43.6445,44.2068,43.6445,43.9613,1281.99,0
+CTEC.US,D,20240620,000000,43.5192,43.9613,43.0771,43.1262,15554.3,0
+CTEC.US,D,20240621,000000,42.9298,42.9298,41.997,42.3404,12225.8,0
+CTEC.US,D,20240624,000000,42.4877,42.7333,42.0388,42.4141,940.781,0
+CTEC.US,D,20240625,000000,41.8983,41.947,41.0633,41.2598,2108.76,0
+CTEC.US,D,20240626,000000,40.8668,40.8668,40.2774,40.3265,3955.1,0
+CTEC.US,D,20240627,000000,40.3526,40.9931,40.3038,40.6482,3292.83,0
+CTEC.US,D,20240628,000000,40.796,40.796,39.2686,39.2686,5575.54,0
+CTEC.US,D,20240701,000000,39.5642,39.6628,37.889,39.1701,5450.72,0
+CTEC.US,D,20240702,000000,38.973,39.2627,38.234,38.3817,16967.5,0
+CTEC.US,D,20240703,000000,38.973,40.2048,38.6773,40.2048,5844.46,0
+CTEC.US,D,20240705,000000,40.4511,40.4511,39.7613,40.2048,1106.94,0
+CTEC.US,D,20240708,000000,40.254,40.796,40.0076,40.2048,1293.06,0
+CTEC.US,D,20240709,000000,40.254,40.697,40.0692,40.5004,1772.66,0
+CTEC.US,D,20240710,000000,40.5004,40.7468,40.1555,40.7468,1887.13,0
+CTEC.US,D,20240711,000000,42.4712,42.9146,40.8945,42.9146,2616.77,0
+CTEC.US,D,20240712,000000,43.1609,44.2942,43.1609,43.9,759.48,0
+CTEC.US,D,20240715,000000,42.6683,42.6683,41.7819,42.2741,3846.51,0
+CTEC.US,D,20240716,000000,42.1756,43.2102,41.8306,42.8654,3050.5,0
+CTEC.US,D,20240717,000000,42.5697,42.7422,41.6336,41.9785,2324.91,0
+CTEC.US,D,20240718,000000,42.1263,42.4219,41.1655,41.338,1582.28,0
+CTEC.US,D,20240719,000000,41.0916,41.0916,40.5496,40.5743,2484.44,0
+CTEC.US,D,20240722,000000,41.1901,41.1901,40.5989,40.9931,4660.59,0
+CTEC.US,D,20240723,000000,40.5004,40.8945,40.254,40.5989,7037.47,0
+CTEC.US,D,20240724,000000,40.6482,41.1409,40.5053,40.5989,1423.77,0
+CTEC.US,D,20240725,000000,40.1555,41.1522,39.9451,40.4018,1883.68,0
+CTEC.US,D,20240726,000000,40.6974,41.5843,40.6482,41.0916,3566.43,0
+CTEC.US,D,20240729,000000,41.0424,41.0424,39.9584,39.9584,1058.23,0
+CTEC.US,D,20240730,000000,39.8598,39.8598,39.5889,39.6628,1206.8,0
+CTEC.US,D,20240731,000000,40.3186,40.9438,40.1062,40.2048,1058.84,0
+CTEC.US,D,20240801,000000,40.796,40.796,39.1701,39.4657,1715.62,0
+CTEC.US,D,20240802,000000,38.6281,38.6281,37.6427,38.2832,1127.65,0
+CTEC.US,D,20240805,000000,35.7212,37.3964,35.4797,36.953,1311.33,0
+CTEC.US,D,20240806,000000,37.1993,37.7186,36.953,37.0514,4550.38,0
+CTEC.US,D,20240807,000000,38.1354,38.234,36.879,36.879,3403.85,0
+CTEC.US,D,20240808,000000,37.2978,37.9314,37.2978,37.4948,2435.53,0
+CTEC.US,D,20240809,000000,37.9383,37.9383,37.2485,37.8398,2597.9,0
+CTEC.US,D,20240812,000000,37.692,37.692,37.1007,37.1007,1346.84,0
+CTEC.US,D,20240813,000000,37.3471,38.8252,37.3076,38.7266,12775.3,0
+CTEC.US,D,20240814,000000,38.6281,38.6281,38.0615,38.0615,4097.98,0
+CTEC.US,D,20240815,000000,38.5296,38.9238,38.5296,38.7266,941.333,0
+CTEC.US,D,20240816,000000,38.5296,38.7266,38.3325,38.6759,3451.35,0
+CTEC.US,D,20240819,000000,38.7266,39.2657,38.7266,38.9238,907.844,0
+CTEC.US,D,20240820,000000,38.9238,39.1208,38.0368,38.1354,1284.13,0
+CTEC.US,D,20240821,000000,38.3325,39.1701,38.293,39.1701,1512.66,0
+CTEC.US,D,20240822,000000,38.7266,38.7266,38.0368,38.0861,1705.48,0
+CTEC.US,D,20240823,000000,38.1354,39.4657,37.889,39.2932,4210.02,0
+CTEC.US,D,20240826,000000,39.5642,39.8598,39.0469,39.0469,2022.1,0
+CTEC.US,D,20240827,000000,39.1208,39.4164,38.8252,39.3179,546.574,0
+CTEC.US,D,20240828,000000,38.973,38.973,37.9388,38.5296,2309.89,0
+CTEC.US,D,20240829,000000,38.973,38.973,37.889,38.8744,1882.66,0
+CTEC.US,D,20240830,000000,38.8252,38.8744,38.3817,38.431,2720.28,0
+CTEC.US,D,20240903,000000,38.8252,38.8252,37.2485,38.3325,4066.32,0
+CTEC.US,D,20240904,000000,37.3964,37.9383,37.3471,37.4948,1513.68,0
+CTEC.US,D,20240905,000000,37.9876,37.9876,37.2485,37.2485,926.314,0
+CTEC.US,D,20240906,000000,37.2485,37.2485,36.07,36.2138,1360.04,0
+CTEC.US,D,20240909,000000,36.3124,36.3616,36.2138,36.2138,1322.69,0
+CTEC.US,D,20240910,000000,36.0168,36.066,35.2777,35.7704,1020.48,0
+CTEC.US,D,20240911,000000,37.15,38.3325,37.0416,37.889,1918.18,0
+CTEC.US,D,20240912,000000,37.8398,38.2832,37.7905,38.2832,235.84,0
+CTEC.US,D,20240913,000000,38.3867,38.9238,38.3867,38.4803,1661.03,0
+CTEC.US,D,20240916,000000,38.6281,38.7044,38.0368,38.4266,1758.86,0
+CTEC.US,D,20240917,000000,38.6773,39.3671,38.3325,39.0223,5970.91,0
+CTEC.US,D,20240918,000000,39.3179,40.4018,38.9238,38.9238,1342.99,0
+CTEC.US,D,20240919,000000,40.3526,40.4511,39.4657,39.515,1818.32,0
+CTEC.US,D,20240920,000000,39.2686,39.2686,38.5788,38.6281,712.19,0
+CTEC.US,D,20240923,000000,39.1701,39.3671,38.6281,39.3671,4241.07,0
+CTEC.US,D,20240924,000000,39.9091,40.1555,39.5642,40.1062,778.558,0
+CTEC.US,D,20240925,000000,39.7613,39.7613,38.7266,38.7266,1683.15,0
+CTEC.US,D,20240926,000000,39.7121,40.3526,39.7121,40.3526,1877.18,0
+CTEC.US,D,20240927,000000,40.6482,41.4764,40.4511,40.9438,4329.76,0
+CTEC.US,D,20240930,000000,41.3872,41.4365,40.796,41.1901,1491.15,0
+CTEC.US,D,20241001,000000,40.7468,40.7468,39.9091,40.2048,2041.58,0
+CTEC.US,D,20241002,000000,40.4708,40.4708,39.4657,40.3526,2002.61,0
+CTEC.US,D,20241003,000000,39.4657,39.5642,39.3179,39.515,281.506,0
+CTEC.US,D,20241004,000000,39.717,40.1555,39.717,39.9584,619.437,0
+CTEC.US,D,20241007,000000,40.4018,40.5496,40.0076,40.5496,2526.86,0
+CTEC.US,D,20241008,000000,39.1208,39.1208,38.6773,38.6773,414.04,0
+CTEC.US,D,20241009,000000,38.3325,38.9696,38.3325,38.6773,454.226,0
+CTEC.US,D,20241010,000000,38.3817,38.3817,37.6865,37.8398,563.419,0
+CTEC.US,D,20241011,000000,37.8398,38.5788,37.5934,38.5788,1158.09,0
+CTEC.US,D,20241014,000000,37.8398,38.0274,37.692,37.7412,997.756,0
+CTEC.US,D,20241015,000000,37.1056,37.1204,36.4602,36.4602,872.123,0
+CTEC.US,D,20241016,000000,36.411,36.8543,36.3124,36.608,9122.48,0
+CTEC.US,D,20241017,000000,36.608,36.608,35.7704,35.9428,3118.9,0
+CTEC.US,D,20241018,000000,36.3596,36.4602,36.2138,36.4602,4904.95,0
+CTEC.US,D,20241021,000000,36.6573,36.6573,35.869,36.3124,3911.26,0
+CTEC.US,D,20241022,000000,36.2138,36.4602,36.2138,36.411,2120.94,0
+CTEC.US,D,20241023,000000,36.2138,36.2138,35.4748,35.9182,1966.48,0
+CTEC.US,D,20241024,000000,36.3124,36.4602,36.0168,36.1153,3861.53,0
+CTEC.US,D,20241025,000000,37.4456,37.6417,37.1007,37.3471,5931.73,0
+CTEC.US,D,20241028,000000,37.2485,38.3325,37.0514,37.9383,1632.82,0
+CTEC.US,D,20241029,000000,37.0514,37.0514,36.613,36.7066,2712.98,0
+CTEC.US,D,20241030,000000,36.7066,37.1988,36.6573,36.8051,6071.98,0
+CTEC.US,D,20241031,000000,36.7066,37.2436,36.4602,36.9282,1373.84,0
+CTEC.US,D,20241101,000000,36.5095,37.5441,36.5095,37.1993,861.366,0
+CTEC.US,D,20241104,000000,37.7412,38.6773,37.7412,38.0861,5404.85,0
+CTEC.US,D,20241105,000000,37.692,38.5788,37.692,38.5788,2534.98,0
+CTEC.US,D,20241106,000000,35.4255,35.4501,34.4894,35.3762,3304.81,0
+CTEC.US,D,20241107,000000,35.0313,35.7704,34.8441,35.4762,7148.28,0
+CTEC.US,D,20241108,000000,34.8426,35.0313,34.4943,34.785,3189.32,0
+CTEC.US,D,20241111,000000,34.7357,34.785,34.5386,34.7357,9439.1,0
+CTEC.US,D,20241112,000000,34.0952,34.0952,33.0148,33.4054,2711.15,0
+CTEC.US,D,20241113,000000,33.4054,33.9424,32.9176,33.0606,2731.24,0
+CTEC.US,D,20241114,000000,33.0112,33.9966,32.7649,33.4315,6407.07,0
+CTEC.US,D,20241115,000000,33.2084,34.4894,33.2084,33.9474,2229.93,0
+CTEC.US,D,20241118,000000,33.6518,34.8343,33.6109,34.2923,4342.35,0
+CTEC.US,D,20241119,000000,33.8982,34.7357,33.8982,34.6372,2901.93,0
+CTEC.US,D,20241120,000000,34.3908,34.9328,33.8488,34.5386,1931.78,0
+CTEC.US,D,20241121,000000,34.5879,34.856,34.2923,34.4647,2644.98,0
+CTEC.US,D,20241122,000000,34.1445,35.2777,34.046,35.0313,2963.84,0
+CTEC.US,D,20241125,000000,35.4255,36.6578,35.4255,36.2138,6018.6,0
+CTEC.US,D,20241126,000000,35.8197,35.9675,35.4743,35.7704,2690.24,0
+CTEC.US,D,20241127,000000,35.6718,36.5095,35.6718,35.869,3469.41,0
+CTEC.US,D,20241129,000000,35.869,36.8046,35.8197,36.5587,4359.8,0
+CTEC.US,D,20241202,000000,36.3616,37.15,36.3616,36.8543,4296.07,0
+CTEC.US,D,20241203,000000,36.3616,36.3616,35.869,36.0414,1672.19,0
+CTEC.US,D,20241204,000000,36.0168,36.066,35.524,35.6472,2372.61,0
+CTEC.US,D,20241205,000000,35.2284,35.9675,35.2023,35.5802,7323.44,0
+CTEC.US,D,20241206,000000,36.066,36.066,35.2284,35.2777,2831.71,0
+CTEC.US,D,20241209,000000,35.4748,37.214,35.3762,36.8543,5962.99,0
+CTEC.US,D,20241210,000000,36.1153,36.1153,35.0821,35.4748,1808.99,0
+CTEC.US,D,20241211,000000,35.1299,35.524,34.982,35.4255,5120.3,0
+CTEC.US,D,20241212,000000,35.2777,35.4255,34.785,34.8894,5260.34,0
+CTEC.US,D,20241213,000000,34.7357,35.2531,34.7357,35.2531,2930.35,0
+CTEC.US,D,20241216,000000,35.0806,35.0846,34.647,34.817,3324.29,0
+CTEC.US,D,20241217,000000,34.4894,35.2777,34.4894,34.7357,7837.13,0
+CTEC.US,D,20241218,000000,34.7357,35.6758,33.701,33.9035,11711,0
+CTEC.US,D,20241219,000000,33.8982,34.046,33.1344,33.159,2910.66,0
+CTEC.US,D,20241220,000000,32.7649,34.4894,32.7649,34.317,5606.18,0
+CTEC.US,D,20241223,000000,33.9966,34.7604,33.7504,34.7604,7146.25,0
+CTEC.US,D,20241224,000000,33.6518,35.2777,33.6518,35.0313,5422.3,0
+CTEC.US,D,20241226,000000,33.701,35.3762,33.701,35.327,5433.06,0
+CTEC.US,D,20241227,000000,34.9328,35.1792,34.5199,34.8343,3503.51,0
+CTEC.US,D,20241230,000000,34.7366,34.7366,33.9891,34.4625,3290.3,0
+CTEC.US,D,20241231,000000,34.3878,34.3878,33.6407,33.8146,2042.64,0
+CTEC.US,D,20250102,000000,33.5904,35.4593,33.5904,35.3846,1902.78,0
+CTEC.US,D,20250103,000000,35.534,36.182,35.4842,35.9328,3969.91,0
+CTEC.US,D,20250106,000000,36.3813,37.677,36.3813,36.9928,5501.09,0
+CTEC.US,D,20250107,000000,36.7301,37.8266,36.7301,37.5774,1944.52,0
+CTEC.US,D,20250108,000000,36.4311,36.4311,35.534,35.6835,2847.05,0
+CTEC.US,D,20250110,000000,34.6868,35.2346,34.637,34.8861,2677.1,0
+CTEC.US,D,20250113,000000,34.3878,34.5872,33.7898,34.5872,6156.22,0
+CTEC.US,D,20250114,000000,34.8363,35.3846,34.3878,34.5124,11310.9,0
+CTEC.US,D,20250115,000000,34.8861,35.5839,34.6868,34.6868,11283,0
+CTEC.US,D,20250116,000000,34.5872,35.1852,34.5872,34.936,2908.65,0
+CTEC.US,D,20250117,000000,35.1353,35.2848,34.7366,34.7366,1492.85,0
+CTEC.US,D,20250121,000000,34.3878,34.7865,34.2926,34.6868,72924.7,0
+CTEC.US,D,20250122,000000,34.3878,34.7366,33.6901,33.6901,4700.68,0
+CTEC.US,D,20250123,000000,33.4908,34.5866,33.4409,34.5752,3441.19,0
+CTEC.US,D,20250124,000000,34.5872,34.936,34.5872,34.6868,2663.66,0
+CTEC.US,D,20250127,000000,33.8894,33.9392,32.9425,33.0422,3715.88,0
+CTEC.US,D,20250128,000000,33.2914,33.2914,32.195,32.3444,1898.57,0
+CTEC.US,D,20250129,000000,33.391,33.7898,33.1917,33.7898,505.243,0
+CTEC.US,D,20250130,000000,33.8894,34.5622,33.8894,34.1386,1340.76,0
+CTEC.US,D,20250131,000000,34.2881,34.5872,33.5904,33.5904,1375.07,0
+CTEC.US,D,20250203,000000,32.5936,33.3173,32.5936,32.8927,2484.07,0
+CTEC.US,D,20250204,000000,33.1418,33.9462,33.1418,33.391,1240.43,0
+CTEC.US,D,20250205,000000,33.7898,34.0888,33.5202,33.7399,2539.45,0
+CTEC.US,D,20250206,000000,33.391,34.2383,33.391,33.7399,2597.24,0
+CTEC.US,D,20250207,000000,34.2881,34.3878,33.7399,33.9392,3437.57,0
+CTEC.US,D,20250210,000000,34.039,34.1884,34.039,34.039,19230.1,0
+CTEC.US,D,20250211,000000,33.2415,33.2415,32.494,32.494,3265.21,0
+CTEC.US,D,20250212,000000,32.3444,32.6933,32.195,32.469,1300.02,0
+CTEC.US,D,20250213,000000,32.5438,33.1418,32.5438,32.5936,1024.73,0
+CTEC.US,D,20250214,000000,33.0422,33.5405,33.0422,33.5405,810.837,0
+CTEC.US,D,20250218,000000,33.391,34.0942,33.391,33.7399,1457.74,0
+CTEC.US,D,20250219,000000,34.2383,34.637,34.0439,34.2881,2405.62,0
+CTEC.US,D,20250220,000000,34.2881,34.2881,33.6402,34.1884,3297.12,0
+CTEC.US,D,20250221,000000,33.9392,34.1391,33.0422,33.1917,3239.13,0
+CTEC.US,D,20250224,000000,33.4908,33.4908,32.7432,32.9923,803.412,0
+CTEC.US,D,20250225,000000,32.9923,33.2251,32.5438,32.8428,1658.19,0
+CTEC.US,D,20250226,000000,33.7898,34.1282,33.6651,33.6651,2299.87,0
+CTEC.US,D,20250227,000000,33.4908,33.6153,32.8927,32.8927,2571.96,0
+CTEC.US,D,20250228,000000,32.0953,32.0953,31.3477,31.547,3782.9,0
+CTEC.US,D,20250303,000000,32.1451,32.1451,30.8992,31.0986,3346.88,0
+CTEC.US,D,20250304,000000,30.65,31.9816,30.4556,31.5969,4057.79,0
+CTEC.US,D,20250305,000000,32.0454,32.3444,31.6468,32.2946,802.208,0
+CTEC.US,D,20250306,000000,31.896,32.2946,31.5969,32.195,997.443,0
+CTEC.US,D,20250307,000000,32.2946,32.8179,32.2448,32.8179,22065.5,0
+CTEC.US,D,20250310,000000,32.3943,32.4442,31.896,31.896,1336.94,0
+CTEC.US,D,20250311,000000,32.5438,33.092,32.2448,32.8678,2195.74,0
+CTEC.US,D,20250312,000000,33.0422,33.0422,32.2922,32.3444,1269.72,0
+CTEC.US,D,20250313,000000,32.3943,32.5936,31.9956,32.3943,12667.1,0
+CTEC.US,D,20250314,000000,32.9425,32.9425,32.5936,32.6002,2356.06,0
+CTEC.US,D,20250317,000000,32.8927,33.8396,32.8927,33.8396,827.691,0
+CTEC.US,D,20250318,000000,33.6901,33.6901,33.3412,33.4902,1004.66,0
+CTEC.US,D,20250319,000000,33.2914,33.7399,33.2914,33.4409,757.664,0
+CTEC.US,D,20250320,000000,33.3662,33.8894,33.2914,33.391,1449.51,0
+CTEC.US,D,20250321,000000,32.5438,32.5438,32.3943,32.3943,67.2186,0
+CTEC.US,D,20250324,000000,32.6435,32.6435,32.2946,32.5438,1754.5,0
+CTEC.US,D,20250325,000000,32.195,32.5936,32.195,32.2946,988.013,0
+CTEC.US,D,20250326,000000,32.195,32.2946,31.547,31.547,306.998,0
+CTEC.US,D,20250327,000000,31.4474,31.7763,31.397,31.3976,297.166,0
+CTEC.US,D,20250328,000000,30.949,31.0288,30.65,30.65,1386.3,0
+CTEC.US,D,20250331,000000,30.0021,30.1516,29.5038,29.8526,2225.23,0
+CTEC.US,D,20250401,000000,30.1516,30.5503,29.8526,30.5503,210401,0
+CTEC.US,D,20250402,000000,30.65,30.7496,30.351,30.6002,804.616,0
+CTEC.US,D,20250403,000000,29.9024,29.9024,29.6832,29.7529,2117.88,0
+CTEC.US,D,20250404,000000,28.6565,28.6565,27.7096,28.4073,2924.91,0
+CTEC.US,D,20250407,000000,26.364,28.4073,26.364,27.4105,1854.63,0
+CTEC.US,D,20250408,000000,27.7594,27.869,25.8157,25.9154,5553.86,0
+CTEC.US,D,20250409,000000,26.2144,28.5568,26.2144,28.5568,1378.48,0
+CTEC.US,D,20250410,000000,27.261,27.261,27.0118,27.0911,236.569,0
+CTEC.US,D,20250411,000000,27.5102,28.2578,27.4604,28.2578,196.037,0
+CTEC.US,D,20250414,000000,28.4572,28.9555,28.2079,28.7312,2300.28,0
+CTEC.US,D,20250415,000000,28.4073,29.3263,28.3574,28.3574,1581.14,0
+CTEC.US,D,20250416,000000,28.3076,28.7557,28.1582,28.6565,201.053,0
+CTEC.US,D,20250417,000000,27.7101,28.8558,27.7101,28.8558,1645.55,0
+CTEC.US,D,20250421,000000,28.0584,28.0584,27.5102,27.7096,954.102,0
+CTEC.US,D,20250422,000000,27.8092,29.1548,27.8092,28.7064,1823.32,0
+CTEC.US,D,20250423,000000,29.3044,29.3044,28.7562,28.8618,721.345,0
+CTEC.US,D,20250424,000000,28.6316,29.3542,28.6316,29.1548,933.034,0
+CTEC.US,D,20250425,000000,28.9306,29.7569,28.9306,29.7031,2845.65,0
+CTEC.US,D,20250428,000000,29.9024,30.3011,29.9024,30.2762,1422.42,0
+CTEC.US,D,20250429,000000,29.9024,30.052,29.8934,30.0021,1121.24,0
+CTEC.US,D,20250430,000000,29.5038,29.5038,28.8558,29.2047,961.727,0
+CTEC.US,D,20250501,000000,27.8092,29.6034,27.8092,29.1548,649.713,0
+CTEC.US,D,20250502,000000,30.1516,30.1516,29.8526,29.8526,805.218,0
+CTEC.US,D,20250505,000000,29.8526,30.0016,29.6532,29.6532,992.026,0
+CTEC.US,D,20250506,000000,29.9522,30.6002,29.9522,30.2014,371.809,0
+CTEC.US,D,20250507,000000,30.0021,30.4506,30.0021,30.4506,40440.5,0
+CTEC.US,D,20250508,000000,30.2014,31.1484,30.2014,31.0487,1646.55,0
+CTEC.US,D,20250509,000000,31.6468,31.9457,31.3477,31.9457,1030.55,0
+CTEC.US,D,20250512,000000,32.793,33.2346,32.3444,32.3943,2305.29,0
+CTEC.US,D,20250513,000000,33.092,34.4376,33.092,34.2881,4971.76,0
+CTEC.US,D,20250514,000000,34.5373,34.637,33.9392,34.039,1292.8,0
+CTEC.US,D,20250515,000000,33.6402,34.4376,33.5904,34.338,962.931,0
+CTEC.US,D,20250516,000000,34.2203,34.6071,33.8894,33.8894,555.205,0
+CTEC.US,D,20250519,000000,33.2914,33.2914,33.1418,33.1418,330.675,0
+CTEC.US,D,20250520,000000,33.2415,34.1386,33.2415,34.039,382.644,0
+CTEC.US,D,20250521,000000,33.4409,33.4409,33.092,33.092,164.936,0
+CTEC.US,D,20250522,000000,31.8461,32.636,31.5969,32.2448,1570.9,0
+CTEC.US,D,20250523,000000,32.2946,32.9883,31.9457,32.8927,401.505,0
+CTEC.US,D,20250527,000000,32.5438,32.8827,32.195,32.6435,596.941,0
+CTEC.US,D,20250528,000000,32.8428,33.3412,32.4446,33.3412,2608.68,0
+CTEC.US,D,20250529,000000,32.793,33.2914,32.494,32.494,1045.19,0
+CTEC.US,D,20250530,000000,32.3943,33.0422,32.3943,32.8927,1703.33,0
+CTEC.US,D,20250602,000000,32.195,32.6435,31.8466,32.6435,1644.34,0
+CTEC.US,D,20250603,000000,32.1451,33.2914,32.1451,33.0422,386.256,0
+CTEC.US,D,20250604,000000,32.6933,33.1917,32.6933,33.092,627.44,0
+CTEC.US,D,20250605,000000,33.092,33.1418,32.8428,32.9923,677.403,0
+CTEC.US,D,20250606,000000,33.1418,33.9392,33.1418,33.8894,640.482,0
+CTEC.US,D,20250609,000000,33.7898,34.487,33.7898,33.9392,572.261,0
+CTEC.US,D,20250610,000000,33.8894,34.8363,33.8894,34.338,548.182,0
+CTEC.US,D,20250611,000000,34.7366,35.4842,34.7366,35.3347,2161.63,0
+CTEC.US,D,20250612,000000,35.0357,35.3846,35.0357,35.1852,740.809,0
+CTEC.US,D,20250613,000000,34.5872,35.1852,34.455,35.1852,1147.13,0
+CTEC.US,D,20250616,000000,35.0357,35.8829,35.0357,35.6462,1534.79,0
+CTEC.US,D,20250617,000000,33.9891,34.1386,33.5904,33.7898,989.618,0
+CTEC.US,D,20250618,000000,33.4908,34.0888,33.2914,33.7399,1267.12,0
+CTEC.US,D,20250620,000000,33.6901,33.9392,33.3412,33.3412,3664.71,0
+CTEC.US,D,20250623,000000,33.3412,33.3412,33.1418,33.2415,709.908,0
+CTEC.US,D,20250624,000000,33.5904,34.3878,33.5904,34.0888,1770.75,0
+CTEC.US,D,20250625,000000,34.6868,35.0855,34.637,35.0357,1968.8,0
+CTEC.US,D,20250626,000000,34.8861,36.3813,34.8861,36.0822,4470.73,0
+CTEC.US,D,20250627,000000,35.75,35.75,35.15,35.45,450.8,0
+CTEC.US,D,20250630,000000,35.45,36.25,35.3,35.55,1987.4,0
+CTEC.US,D,20250701,000000,35.6,36.25,35.235,35.9105,1310.4,0
+CTEC.US,D,20250702,000000,36.15,37.95,36.15,37.7,4761.8,0
+CTEC.US,D,20250703,000000,37.5,39.1,37.4,39,2637.2,0
+CTEC.US,D,20250707,000000,37.95,38.65,37.95,38.2,2667.4,0
+CTEC.US,D,20250708,000000,38.206,38.6,38.206,38.45,768.6,0
+CTEC.US,D,20250709,000000,38.4,39.35,38.4,39.3,2423.8,0
+CTEC.US,D,20250710,000000,39.8,39.85,39.5005,39.85,725.6,0
+CTEC.US,D,20250711,000000,39.55,39.55,39.2,39.3,1745,0
+CTEC.US,D,20250714,000000,38.95,39.325,38.95,39.325,533,0
+CTEC.US,D,20250715,000000,39.75,40.301,39.65,39.7,1661.2,0
+CTEC.US,D,20250716,000000,39.95,39.95,39.15,39.5725,1422,0
+CTEC.US,D,20250717,000000,39.8,40.72,39.8,40.445,1325,0
+CTEC.US,D,20250718,000000,41.65,41.65,41.15,41.575,873.2,0
+CTEC.US,D,20250721,000000,41.75,42.05,41.5,41.681,3634.8,0
+CTEC.US,D,20250722,000000,41.3,43.044,41.3,42.9835,1389.6,0
+CTEC.US,D,20250723,000000,43.15,43.15,42.0505,42.525,2236.4,0
+CTEC.US,D,20250724,000000,42.85,43.5,42.5,42.8685,726.4,0
+CTEC.US,D,20250725,000000,42.35,42.875,42.25,42.875,1514.6,0
+CTEC.US,D,20250728,000000,42.5,42.5,42.059,42.15,2531,0
+CTEC.US,D,20250729,000000,42.05,42.05,41,41.125,2555.8,0
+CTEC.US,D,20250730,000000,41.1,41.1,40.575,40.625,683,0
+CTEC.US,D,20250731,000000,40.4,40.55,39.95,40.0215,5653.8,0
+CTEC.US,D,20250801,000000,39.35,39.5,39.35,39.45,1054.6,0
+CTEC.US,D,20250804,000000,39.45,39.95,39.45,39.9,1169,0
+CTEC.US,D,20250805,000000,40.5,40.85,40.456,40.675,1657.4,0
+CTEC.US,D,20250806,000000,40.95,40.95,40.5,40.55,2896.2,0
+CTEC.US,D,20250807,000000,41.25,41.25,40.65,40.8,954.4,0
+CTEC.US,D,20250808,000000,41.15,41.5,41.05,41.149,2164.2,0
+CTEC.US,D,20250811,000000,41,41.2,40.75,41.05,1675.4,0
+CTEC.US,D,20250812,000000,40.9,41.317,40.8,41.317,1034.6,0
+CTEC.US,D,20250813,000000,41.85,41.875,41.6,41.65,447.2,0
+CTEC.US,D,20250814,000000,40.4,41.15,40.4,41.075,269.2,0
+CTEC.US,D,20250815,000000,41.35,43.4,41.35,42.875,516.6,0
+CTEC.US,D,20250818,000000,43.45,44.4495,43.35,43.95,1486.8,0
+CTEC.US,D,20250819,000000,43.7,43.7945,43.1,43.2,2250.6,0
+CTEC.US,D,20250820,000000,42.5,43.15,42.3,43.075,2476.2,0
+CTEC.US,D,20250821,000000,42.5,42.8,42.25,42.375,1660.8,0
+CTEC.US,D,20250822,000000,42.2,44.35,42.2,44.15,2739,0
+CTEC.US,D,20250825,000000,44.4,44.6915,43.85,43.875,1208.6,0
+CTEC.US,D,20250826,000000,44.4,44.477,44.15,44.225,110,0
+CTEC.US,D,20250827,000000,43.2,44.1,43.2,43.7515,17815.2,0
+CTEC.US,D,20250828,000000,43.6,44.231,43.6,44.224,499.4,0
+CTEC.US,D,20250829,000000,43.85,43.875,43.669,43.7245,322.6,0
+CTEC.US,D,20250902,000000,42.075,42.6832,42.075,42.6832,2278,0
+CTEC.US,D,20250903,000000,42.22,43.33,42.22,43.1268,4953,0
+CTEC.US,D,20250904,000000,42.31,43.4,42.31,43.3256,13791,0
+CTEC.US,D,20250905,000000,44.24,45.2,44.09,44.7812,5681,0
+CTEC.US,D,20250908,000000,45.1,45.35,44.9812,44.9812,10141,0
+CTEC.US,D,20250909,000000,44.24,44.82,44.0287,44.0287,2035,0
+CTEC.US,D,20250910,000000,43.84,44.7,43.84,44.5503,2083,0
+CTEC.US,D,20250911,000000,45.24,45.3964,45.1468,45.1468,3393,0
+CTEC.US,D,20250912,000000,44.84,45.4572,44.84,45.4572,1389,0
+CTEC.US,D,20250915,000000,45.07,46.2347,45.07,46.2347,1417,0
+CTEC.US,D,20250916,000000,46.32,46.7896,46.32,46.7896,1709,0
+CTEC.US,D,20250917,000000,45.89,47.78,45.89,47.69,4907,0
+CTEC.US,D,20250918,000000,47.8,48.7541,47.8,48.7541,348,0
+CTEC.US,D,20250919,000000,49.3416,49.65,49.125,49.65,1596,0
+CTEC.US,D,20250922,000000,48.43,50.7135,48.43,50.7135,1764,0
+CTEC.US,D,20250923,000000,50.05,50.955,49.61,49.7391,1600,0
+CTEC.US,D,20250925,000000,49.25,49.6512,49.25,49.6512,1495,0
+CTEC.US,D,20250926,000000,49.13,49.4885,49,49.4885,957,0
+CTEC.US,D,20250929,000000,50.115,50.115,49.69,49.8788,2981,0
+CTEC.US,D,20250930,000000,49.94,50.2415,49.32,50.2415,1826,0
+CTEC.US,D,20251001,000000,51.845,53.0714,51.845,53.0714,1761,0
+CTEC.US,D,20251002,000000,54.14,54.14,53.23,53.2745,2416,0
+CTEC.US,D,20251003,000000,54.25,54.972,53.92,54.4095,12039,0
+CTEC.US,D,20251006,000000,56.59,56.59,54.9362,54.9362,3611,0
+CTEC.US,D,20251007,000000,55.67,55.67,53.81,53.9437,3970,0
+CTEC.US,D,20251008,000000,53.26,54.3326,53.26,54.3326,1590,0
+CTEC.US,D,20251010,000000,55.09,55.35,52.51,52.6375,4615,0
+CTEC.US,D,20251013,000000,55.49,56.745,55.49,56.5609,2443,0
+CTEC.US,D,20251014,000000,55.0516,58.1172,55.0516,57.3286,2551,0
+CTEC.US,D,20251015,000000,59.43,59.56,59.43,59.5007,2090,0
+CTEC.US,D,20251016,000000,59.91,60.13,57.6834,57.6994,5007,0
+CTEC.US,D,20251017,000000,57.3647,57.3647,56.35,56.7063,2642,0
+CTEC.US,D,20251020,000000,58.7,58.7,57.1535,57.1535,4915,0
+CTEC.US,D,20251021,000000,56.14,56.5701,55.9,56.0978,2913,0
+CTEC.US,D,20251022,000000,55.95,55.95,53.03,54.0303,4635,0
+CTEC.US,D,20251023,000000,54.58,55.35,54.58,54.9744,15336,0
+CTEC.US,D,20251024,000000,56,58.1699,56,57.9877,7750,0
+CTEC.US,D,20251027,000000,59.77,59.77,57.34,57.8142,4973,0
+CTEC.US,D,20251028,000000,58.7,59.2,58.55,58.65,3934,0
+CTEC.US,D,20251029,000000,59.41,61.0556,59.41,59.9963,6712,0
+CTEC.US,D,20251030,000000,58.4712,59.18,58.4712,58.8439,2075,0
+CTEC.US,D,20251031,000000,59.23,60.72,59.23,60.72,3431,0
+CTEC.US,D,20251103,000000,61.35,61.35,60.23,60.5294,11559,0
+CTEC.US,D,20251104,000000,57.73,59.41,57.59,57.7737,5456,0
+CTEC.US,D,20251105,000000,58.48,62.33,58.48,61.8608,14170,0
+CTEC.US,D,20251106,000000,63.38,63.38,60.13,60.62,10804,0
+CTEC.US,D,20251107,000000,59.95,61.465,58.1301,61.2125,7783,0
+CTEC.US,D,20251110,000000,61.81,63.72,61.81,62.8944,9216,0
+CTEC.US,D,20251111,000000,62.3,62.309,61.005,61.62,5279,0
+CTEC.US,D,20251112,000000,62.43,62.43,59.43,60.2531,5821,0
+CTEC.US,D,20251113,000000,60.25,60.25,56.32,56.81,8282,0
+CTEC.US,D,20251114,000000,54.49,57.84,54.49,57.06,39081,0
+CTEC.US,D,20251117,000000,56.88,56.88,54.61,55.43,5865,0
+CTEC.US,D,20251118,000000,53.53,55.61,53.53,54.9119,3799,0
+CTEC.US,D,20251119,000000,53.26,55.31,53.26,54.329,7517,0
+CTEC.US,D,20251120,000000,54.88,55.63,52.0069,52.0069,6040,0
+CTEC.US,D,20251121,000000,50.68,51.95,50.5,51.81,4491,0
+CTEC.US,D,20251124,000000,52,52.7138,52,52.7138,2047,0
+CTEC.US,D,20251125,000000,52.03,53.1387,52.03,53.1387,928,0
+CTEC.US,D,20251126,000000,53.13,54.835,53.13,54.6498,4903,0
+CTEC.US,D,20251128,000000,54.16,55.72,54.16,55.6798,2764,0
+CTEC.US,D,20251201,000000,54.81,55.2,54,54,9571,0
+CTEC.US,D,20251202,000000,53.65,54.93,53.65,54.7017,9239,0
+CTEC.US,D,20251203,000000,54.7,54.7,54.03,54.6563,3068,0
+CTEC.US,D,20251204,000000,54.76,56.645,54.66,56.5866,2984,0
+CTEC.US,D,20251205,000000,56.65,57.0085,56.5547,56.5547,1382,0
+CTEC.US,D,20251208,000000,56.45,56.45,55.51,56.1342,3776,0
+CTEC.US,D,20251209,000000,55.13,56.26,55.13,56.0281,35035,0
+CTEC.US,D,20251210,000000,55.99,57.17,55.9129,56.7777,5771,0
+CTEC.US,D,20251211,000000,55.75,58.2327,55.75,58.2327,2327,0
+CTEC.US,D,20251212,000000,58.13,58.13,55.39,55.4593,2544,0
+CTEC.US,D,20251215,000000,56.45,56.45,54.8458,54.8458,1783,0
+CTEC.US,D,20251216,000000,54.03,54.60398,53.88,54.5934,2036,0
+CTEC.US,D,20251217,000000,54.65,54.77,52.9801,53.0234,1667,0
+CTEC.US,D,20251218,000000,54.15,54.3,53.8491,53.8491,3042,0
+CTEC.US,D,20251219,000000,55.075,55.075,54.9889,54.9889,431,0
+CTEC.US,D,20251222,000000,54.55,56.05,54.55,55.8044,4116,0
+CTEC.US,D,20251223,000000,55.5,55.5,54.4505,54.86,7526,0
+CTEC.US,D,20251224,000000,54.59,54.93,54.56,54.9194,2464,0
+CTEC.US,D,20251226,000000,53.82,54.9101,53.82,54.9101,3104,0
+CTEC.US,D,20251229,000000,54.568,54.568,54.4091,54.4091,1354,0
+CTEC.US,D,20251230,000000,53.781,53.996,53.3919,53.3919,1166,0
+CTEC.US,D,20251231,000000,52.82,53.155,52.751,53.1022,1678,0
+CTEC.US,D,20260102,000000,54.8682,56.0037,54.8682,56.0037,2617,0
+CTEC.US,D,20260105,000000,56.05,56.7316,56.05,56.7316,2740,0
+CTEC.US,D,20260106,000000,56.49,56.9822,56.37,56.9822,5334,0
+CTEC.US,D,20260107,000000,55.74,56.54,55.74,56.2836,7810,0
+CTEC.US,D,20260108,000000,56.2,57.23,56.2,56.6021,1907,0
+CTEC.US,D,20260109,000000,57.17,57.471,57.17,57.471,3228,0
+CTEC.US,D,20260112,000000,56.2,59.13,56.19,58.7864,6238,0
+CTEC.US,D,20260113,000000,59.81,59.89,58.89,59.1653,1980,0
+CTEC.US,D,20260114,000000,59.05,59.05,58.26,58.4909,7235,0
+CTEC.US,D,20260115,000000,58.96,59.455,58.9493,58.9493,1757,0
+CTEC.US,D,20260116,000000,59.25,59.5603,59.25,59.5603,1293,0
+CTEC.US,D,20260120,000000,59.0401,59.2972,59.0401,59.2972,1569,0
+CTEC.US,D,20260121,000000,59.99,60.2342,58.725,60.2342,3159,0
+CTEC.US,D,20260122,000000,60.71,62.5,60.71,62.2551,4899,0
+CTEC.US,D,20260123,000000,62.3,62.79,62.01,62.2391,6843,0
+CTEC.US,D,20260126,000000,62.94,62.94,60.6801,62.0209,10723,0
+CTEC.US,D,20260127,000000,61.83,62.79,61.83,62.7492,9787,0
+CTEC.US,D,20260128,000000,62.92,64.65,62.92,64.6115,6048,0
+CTEC.US,D,20260129,000000,64.95,64.95,61.4034,63.2512,7587,0
+CTEC.US,D,20260130,000000,61.87,63.2,61.01,61.357,10435,0
+CTEC.US,D,20260202,000000,61,61.2405,60.49,61.2405,2206,0
+CTEC.US,D,20260203,000000,61.85,62.96,61.67,62.5134,1234,0
+CTEC.US,D,20260204,000000,64.25,64.25,59.87,61.5941,3721,0
+CTEC.US,D,20260205,000000,59,59.29,58.23,58.5216,2909,0
+CTEC.US,D,20260206,000000,59.69,60.1867,59.34,60.1867,2628,0
+CTEC.US,D,20260209,000000,60.78,61.5565,60.78,61.5565,2421,0
+CTEC.US,D,20260210,000000,61.5,61.77,60.666,60.666,2092,0
+CTEC.US,D,20260211,000000,60.6,60.6,60.36,60.3628,1028,0
+CTEC.US,D,20260212,000000,62.12,62.12,58.3795,58.3795,1159,0
+CTEC.US,D,20260213,000000,58.81,59,58.6101,58.9349,3508,0
+CTEC.US,D,20260217,000000,57.33,59.34,57.33,59.149,5232,0
+CTEC.US,D,20260218,000000,59.79,60.76,59.6,59.74,3855,0

daily/us/nasdaq etfs/ekg.us.txt

@@ -0,0 +1,833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EKG.US,D,20220324,000000,19.78,20.1529,19.62,20.1529,1151,0
+EKG.US,D,20220325,000000,20.4,20.4,19.9,20.1064,1592,0
+EKG.US,D,20220328,000000,20.35,20.4398,20.26,20.4398,672,0
+EKG.US,D,20220330,000000,21.12,21.34,21.0903,21.0903,1614,0
+EKG.US,D,20220331,000000,21.08,21.1599,20.9253,20.9253,2609,0
+EKG.US,D,20220401,000000,21.43,21.555,21.43,21.555,488,0
+EKG.US,D,20220404,000000,21.4986,21.6,21.4986,21.5294,1755,0
+EKG.US,D,20220405,000000,21.395,21.395,21.1001,21.1303,305,0
+EKG.US,D,20220407,000000,21.01,21.02,20.94,21.02,755,0
+EKG.US,D,20220408,000000,20.8498,20.8498,20.7208,20.7208,167,0
+EKG.US,D,20220412,000000,20.36,20.36,20,20.0181,812,0
+EKG.US,D,20220414,000000,20.06,20.06,19.9297,19.9297,360,0
+EKG.US,D,20220418,000000,19.52,19.54,19.46,19.47,3852,0
+EKG.US,D,20220419,000000,20.2,20.2,20.2,20.2,301,0
+EKG.US,D,20220420,000000,20.28,20.29,20.2289,20.2289,667,0
+EKG.US,D,20220421,000000,19.72,19.72,19.3923,19.3923,172,0
+EKG.US,D,20220422,000000,18.51,18.51,18.4036,18.4036,111,0
+EKG.US,D,20220425,000000,18.5,18.5366,18.5,18.5366,105,0
+EKG.US,D,20220426,000000,17.95,17.95,17.7694,17.7694,880,0
+EKG.US,D,20220427,000000,17.689,17.689,17.5406,17.5406,458,0
+EKG.US,D,20220428,000000,17.49,17.49,16.68,17.2847,815,0
+EKG.US,D,20220429,000000,17.45,17.45,16.8921,16.8921,213,0
+EKG.US,D,20220502,000000,17.2902,17.2902,17.2902,17.2902,17,0
+EKG.US,D,20220503,000000,17.19,17.19,17.0599,17.0599,175,0
+EKG.US,D,20220504,000000,16.95,17.5701,16.8,17.5701,651,0
+EKG.US,D,20220505,000000,16.72,16.72,16.5847,16.5847,219,0
+EKG.US,D,20220506,000000,15.91,15.91,15.8169,15.8169,206,0
+EKG.US,D,20220509,000000,15,15,14.6393,14.6393,436,0
+EKG.US,D,20220510,000000,14.46,14.64,14.43,14.6398,432,0
+EKG.US,D,20220511,000000,14.68,14.7401,14.2116,14.2116,211,0
+EKG.US,D,20220512,000000,14.46,14.46,14.4549,14.4549,154,0
+EKG.US,D,20220513,000000,15.34,15.4405,15.34,15.4405,703,0
+EKG.US,D,20220516,000000,15.4,15.4,15.2091,15.2091,600,0
+EKG.US,D,20220517,000000,15.51,15.5942,15.51,15.5942,208,0
+EKG.US,D,20220518,000000,14.9177,14.9177,14.9177,14.9177,22,0
+EKG.US,D,20220519,000000,15.282,15.282,15.282,15.282,6,0
+EKG.US,D,20220520,000000,15.12,15.3506,15.12,15.3506,148,0
+EKG.US,D,20220523,000000,15.45,15.5087,15.45,15.5087,165,0
+EKG.US,D,20220524,000000,15.18,15.18,15.0538,15.0538,101,0
+EKG.US,D,20220525,000000,15.1378,15.1378,15.1378,15.1378,30,0
+EKG.US,D,20220526,000000,15.39,15.39,15.33,15.3698,366,0
+EKG.US,D,20220527,000000,16.0253,16.0253,16.0253,16.0253,3,0
+EKG.US,D,20220531,000000,15.76,15.76,15.3622,15.5258,235,0
+EKG.US,D,20220601,000000,15.229,15.229,15.0704,15.0704,132,0
+EKG.US,D,20220602,000000,15.9521,15.9521,15.9521,15.9521,41,0
+EKG.US,D,20220603,000000,15.415,15.415,15.415,15.415,30,0
+EKG.US,D,20220606,000000,15.35,15.3817,15.35,15.3817,780,0
+EKG.US,D,20220607,000000,15.7356,15.7356,15.7356,15.7356,29,0
+EKG.US,D,20220608,000000,15.69,15.69,15.69,15.69,101,0
+EKG.US,D,20220609,000000,15.1393,15.1393,15.1393,15.1393,1,0
+EKG.US,D,20220610,000000,15.05,15.05,14.7042,14.7042,177,0
+EKG.US,D,20220613,000000,13.9054,13.9054,13.9054,13.9054,102,0
+EKG.US,D,20220614,000000,13.74,13.7716,13.74,13.7716,25349,0
+EKG.US,D,20220615,000000,14.06,14.085,13.9899,14.085,21900,0
+EKG.US,D,20220616,000000,13.5603,13.5603,13.5603,13.5603,66,0
+EKG.US,D,20220617,000000,13.8472,13.8472,13.8472,13.8472,10,0
+EKG.US,D,20220621,000000,14.05,14.05,13.965,13.965,104,0
+EKG.US,D,20220622,000000,14.33,14.41,14.2413,14.2413,1501,0
+EKG.US,D,20220623,000000,15,15,15,15,58,0
+EKG.US,D,20220624,000000,15.2,15.3851,15.2,15.3851,1218,0
+EKG.US,D,20220627,000000,15.3054,15.3054,15.3054,15.3054,44,0
+EKG.US,D,20220628,000000,14.89,14.89,14.89,14.89,71,0
+EKG.US,D,20220629,000000,14.86,14.92,14.83,14.8997,710,0
+EKG.US,D,20220630,000000,14.85,14.85,14.6332,14.6332,400,0
+EKG.US,D,20220701,000000,14.85,15.0718,14.78,15.0718,1503,0
+EKG.US,D,20220705,000000,15.4462,15.4462,15.4462,15.4462,12,0
+EKG.US,D,20220706,000000,15.5925,15.5925,15.47,15.47,759,0
+EKG.US,D,20220707,000000,15.7801,15.95,15.78,15.95,2200,0
+EKG.US,D,20220708,000000,16.08,16.08,15.9426,15.9426,100,0
+EKG.US,D,20220711,000000,15.61,15.61,15.4507,15.4507,131,0
+EKG.US,D,20220712,000000,15.45,15.45,15.3,15.3622,758,0
+EKG.US,D,20220713,000000,15.37,15.37,15.3157,15.3157,699,0
+EKG.US,D,20220714,000000,14.8959,15.2258,14.8959,15.2258,332,0
+EKG.US,D,20220715,000000,15.5999,15.5999,15.5999,15.5999,20,0
+EKG.US,D,20220718,000000,15.21,15.21,15.21,15.21,3,0
+EKG.US,D,20220719,000000,15.61,15.7571,15.61,15.7571,262,0
+EKG.US,D,20220720,000000,15.85,16.12,15.84,16.11,1190,0
+EKG.US,D,20220721,000000,16.5351,16.5351,16.5351,16.5351,96,0
+EKG.US,D,20220722,000000,16.125,16.125,16.06,16.06,102,0
+EKG.US,D,20220725,000000,16.0161,16.0161,16.0161,16.0161,6,0
+EKG.US,D,20220726,000000,15.9451,15.9451,15.9451,15.9451,3,0
+EKG.US,D,20220727,000000,15.91,16.38,15.91,16.38,8326,0
+EKG.US,D,20220728,000000,16.74,16.74,16.7,16.7,178,0
+EKG.US,D,20220729,000000,16.6373,16.6373,16.6373,16.6373,1,0
+EKG.US,D,20220801,000000,16.6705,16.6705,16.64,16.64,181,0
+EKG.US,D,20220802,000000,16.82,17.11,16.82,16.95,378,0
+EKG.US,D,20220803,000000,17.22,17.22,17.22,17.22,62,0
+EKG.US,D,20220804,000000,17.21,17.21,17.1806,17.1806,467,0
+EKG.US,D,20220805,000000,17.2663,17.2663,17.2663,17.2663,50,0
+EKG.US,D,20220808,000000,17.29,17.3248,17.29,17.3248,1047,0
+EKG.US,D,20220809,000000,16.6603,16.6603,16.6603,16.6603,50,0
+EKG.US,D,20220810,000000,17.4659,17.4659,17.4659,17.4659,1,0
+EKG.US,D,20220811,000000,17.325,17.325,17.325,17.325,10,0
+EKG.US,D,20220812,000000,17.41,17.41,17.41,17.41,48,0
+EKG.US,D,20220815,000000,17.65,17.65,17.65,17.65,13,0
+EKG.US,D,20220816,000000,17.2201,17.41,17.14,17.41,7116,0
+EKG.US,D,20220817,000000,16.95,17.01,16.9412,16.9412,401,0
+EKG.US,D,20220818,000000,16.8029,16.8029,16.8029,16.8029,1,0
+EKG.US,D,20220819,000000,16.38,16.4061,16.38,16.4061,135,0
+EKG.US,D,20220822,000000,16.1887,16.1887,16.0094,16.0094,247,0
+EKG.US,D,20220823,000000,15.842,15.9,15.842,15.9,163,0
+EKG.US,D,20220824,000000,16.18,16.38,16.17,16.3439,1294,0
+EKG.US,D,20220825,000000,16.625,16.745,16.58,16.745,720,0
+EKG.US,D,20220826,000000,15.8999,15.8999,15.8476,15.8476,197,0
+EKG.US,D,20220829,000000,15.7,15.7,15.6805,15.6805,540,0
+EKG.US,D,20220830,000000,15.4796,15.4796,15.4796,15.4796,62,0
+EKG.US,D,20220831,000000,15.44,15.4639,15.44,15.4639,100,0
+EKG.US,D,20220901,000000,14.9749,15.3225,14.9749,15.3225,568,0
+EKG.US,D,20220902,000000,15.141,15.141,15.141,15.141,30,0
+EKG.US,D,20220906,000000,15.08,15.08,15.08,15.08,10,0
+EKG.US,D,20220907,000000,15.6803,15.6803,15.6803,15.6803,5,0
+EKG.US,D,20220908,000000,15.719,16.0888,15.719,16.0888,125,0
+EKG.US,D,20220909,000000,16.42,16.42,16.415,16.415,180,0
+EKG.US,D,20220914,000000,15.8072,15.8072,15.8072,15.8072,20,0
+EKG.US,D,20220915,000000,16.04,16.075,15.8252,15.8252,200,0
+EKG.US,D,20220916,000000,15.4849,15.4849,15.4849,15.4849,5,0
+EKG.US,D,20220919,000000,15.3307,15.3307,15.3307,15.3307,1,0
+EKG.US,D,20220920,000000,15.0981,15.1283,15.0981,15.1283,111,0
+EKG.US,D,20220921,000000,14.8216,14.8216,14.8216,14.8216,5,0
+EKG.US,D,20220922,000000,14.3399,14.3399,14.3399,14.3399,64,0
+EKG.US,D,20220923,000000,14.125,14.1579,14.125,14.1579,135,0
+EKG.US,D,20220926,000000,14.0375,14.0375,14.0375,14.0375,31,0
+EKG.US,D,20220927,000000,14.01,14.01,14.01,14.01,23,0
+EKG.US,D,20220928,000000,13.98,14.55,13.98,14.55,312,0
+EKG.US,D,20220929,000000,14.22,14.3194,14.2,14.3194,1644,0
+EKG.US,D,20220930,000000,14.52,14.52,14.1767,14.1767,289,0
+EKG.US,D,20221003,000000,14.49,14.49,14.49,14.49,56,0
+EKG.US,D,20221004,000000,15.21,15.2586,15.1881,15.25,501,0
+EKG.US,D,20221005,000000,14.92,15.33,14.92,15.33,745,0
+EKG.US,D,20221006,000000,15.2113,15.2113,15.2113,15.2113,40,0
+EKG.US,D,20221007,000000,14.719,14.72,14.6951,14.6951,9800,0
+EKG.US,D,20221010,000000,14.37,14.377,14.37,14.377,258,0
+EKG.US,D,20221011,000000,13.95,14.3845,13.95,14.275,550,0
+EKG.US,D,20221012,000000,14.22,14.22,14.22,14.22,58,0
+EKG.US,D,20221013,000000,14.4676,14.4676,14.4676,14.4676,39,0
+EKG.US,D,20221014,000000,14.1391,14.1391,14.0258,14.0258,131,0
+EKG.US,D,20221017,000000,14.5513,14.5513,14.5513,14.5513,10,0
+EKG.US,D,20221018,000000,14.6353,14.6353,14.6353,14.6353,34,0
+EKG.US,D,20221019,000000,14.42,14.42,14.34,14.37,271,0
+EKG.US,D,20221020,000000,14.32,14.32,14.32,14.32,11,0
+EKG.US,D,20221021,000000,14.3,14.615,14.3,14.615,117,0
+EKG.US,D,20221024,000000,14.7175,14.7175,14.7175,14.7175,148,0
+EKG.US,D,20221025,000000,15.3802,15.3802,15.3802,15.3802,58,0
+EKG.US,D,20221026,000000,15.25,15.7,15.25,15.63,336,0
+EKG.US,D,20221027,000000,15.45,15.45,15.45,15.45,14,0
+EKG.US,D,20221028,000000,15.896,15.896,15.896,15.896,10,0
+EKG.US,D,20221031,000000,15.92,15.92,15.92,15.92,57,0
+EKG.US,D,20221101,000000,16.17,16.2,16.17,16.2,1119,0
+EKG.US,D,20221102,000000,16.12,16.1497,15.7094,15.7094,2194,0
+EKG.US,D,20221103,000000,15.48,15.48,15.48,15.48,43,0
+EKG.US,D,20221104,000000,15.51,15.7684,15.51,15.7684,210,0
+EKG.US,D,20221107,000000,15.79,15.79,15.79,15.79,13,0
+EKG.US,D,20221108,000000,15.82,15.82,15.82,15.82,18,0
+EKG.US,D,20221109,000000,15.75,15.75,15.4013,15.4013,384,0
+EKG.US,D,20221110,000000,16.67,16.67,16.67,16.67,1,0
+EKG.US,D,20221111,000000,17.0282,17.0282,17.0282,17.0282,1,0
+EKG.US,D,20221114,000000,16.63,16.63,16.63,16.63,2,0
+EKG.US,D,20221115,000000,16.8603,16.8603,16.8603,16.8603,10,0
+EKG.US,D,20221116,000000,16.6352,16.6352,16.6352,16.6352,1,0
+EKG.US,D,20221117,000000,16.2644,16.2644,16.2644,16.2644,71,0
+EKG.US,D,20221118,000000,16.2917,16.2917,16.2917,16.2917,10,0
+EKG.US,D,20221121,000000,16.2545,16.2545,16.2545,16.2545,6,0
+EKG.US,D,20221122,000000,16.29,16.29,16.29,16.29,6,0
+EKG.US,D,20221123,000000,16.5031,16.5031,16.48,16.48,157,0
+EKG.US,D,20221125,000000,16.46,16.46,16.46,16.46,25,0
+EKG.US,D,20221128,000000,16.31,16.31,16.2549,16.2549,160,0
+EKG.US,D,20221129,000000,16.095,16.095,16.095,16.095,7,0
+EKG.US,D,20221130,000000,16.7753,16.7753,16.7753,16.7753,7,0
+EKG.US,D,20221201,000000,17.0217,17.0217,17.0217,17.0217,3,0
+EKG.US,D,20221202,000000,16.88,16.9671,16.88,16.9671,100,0
+EKG.US,D,20221205,000000,16.5024,16.5024,16.5024,16.5024,1,0
+EKG.US,D,20221206,000000,16.2161,16.2161,16.2161,16.2161,3,0
+EKG.US,D,20221207,000000,16.22,16.3599,16.22,16.315,1351,0
+EKG.US,D,20221208,000000,16.7,16.7,16.565,16.565,308,0
+EKG.US,D,20221209,000000,16.34,16.34,16.305,16.305,293,0
+EKG.US,D,20221212,000000,16.47,16.505,16.47,16.505,102,0
+EKG.US,D,20221213,000000,16.67,16.84,16.67,16.7579,338,0
+EKG.US,D,20221214,000000,16.88,16.88,16.6791,16.6791,101,0
+EKG.US,D,20221215,000000,16.26,16.26,16.215,16.215,160,0
+EKG.US,D,20221216,000000,16.06,16.06,16.06,16.06,1,0
+EKG.US,D,20221219,000000,15.7801,15.7801,15.74,15.74,132,0
+EKG.US,D,20221220,000000,15.86,15.86,15.86,15.86,10,0
+EKG.US,D,20221221,000000,16.1,16.19,16.1,16.19,3071,0
+EKG.US,D,20221222,000000,16.0331,16.0331,16.0331,16.0331,10,0
+EKG.US,D,20221223,000000,15.78,15.78,15.78,15.78,4,0
+EKG.US,D,20221227,000000,15.6,15.6001,15.6,15.6,379,0
+EKG.US,D,20221228,000000,15.58,15.58,15.58,15.58,2,0
+EKG.US,D,20221229,000000,16.0004,16.0004,16.0004,16.0004,22,0
+EKG.US,D,20221230,000000,15.71,15.9537,15.71,15.9537,744,0
+EKG.US,D,20230103,000000,15.8501,15.8553,15.75,15.8553,218,0
+EKG.US,D,20230104,000000,16.0743,16.0743,16.0743,16.0743,1,0
+EKG.US,D,20230105,000000,15.875,15.875,15.875,15.875,1,0
+EKG.US,D,20230106,000000,15.89,15.9681,15.89,15.9681,1000,0
+EKG.US,D,20230109,000000,16.12,16.12,16.12,16.12,65,0
+EKG.US,D,20230110,000000,16.315,16.315,16.315,16.315,8,0
+EKG.US,D,20230111,000000,16.525,16.525,16.525,16.525,23,0
+EKG.US,D,20230112,000000,16.505,16.505,16.505,16.505,97,0
+EKG.US,D,20230113,000000,16.7479,16.7479,16.7479,16.7479,59,0
+EKG.US,D,20230117,000000,16.75,16.92,16.75,16.92,234,0
+EKG.US,D,20230118,000000,17.0743,17.0743,16.7426,16.7426,131,0
+EKG.US,D,20230119,000000,16.51,16.62,16.51,16.5379,1728,0
+EKG.US,D,20230120,000000,16.63,16.86,16.63,16.86,190,0
+EKG.US,D,20230123,000000,17.14,17.14,16.97,17.126,1206,0
+EKG.US,D,20230124,000000,16.9544,16.9544,16.9544,16.9544,106,0
+EKG.US,D,20230125,000000,16.6,16.77,16.6,16.77,612,0
+EKG.US,D,20230126,000000,16.9626,16.9626,16.9626,16.9626,99,0
+EKG.US,D,20230127,000000,16.91,17.0516,16.91,17.0516,3261,0
+EKG.US,D,20230130,000000,16.8,16.83,16.78,16.79,1771,0
+EKG.US,D,20230131,000000,16.8489,17.0188,16.815,17.0091,5547,0
+EKG.US,D,20230201,000000,17.3089,17.3089,17.3089,17.3089,43,0
+EKG.US,D,20230202,000000,17.8096,18.0581,17.8096,17.968,452,0
+EKG.US,D,20230203,000000,17.92,17.92,17.6001,17.6001,316,0
+EKG.US,D,20230206,000000,17.6,17.6,17.259,17.259,215,0
+EKG.US,D,20230207,000000,17.249,17.5853,17.249,17.5853,706,0
+EKG.US,D,20230208,000000,17.285,17.285,17.285,17.285,23,0
+EKG.US,D,20230209,000000,17.28,17.2801,16.8451,16.86,9335,0
+EKG.US,D,20230210,000000,16.9,16.9,16.835,16.835,490,0
+EKG.US,D,20230213,000000,17.1516,17.1516,17.1509,17.1509,222,0
+EKG.US,D,20230214,000000,17.1516,17.1516,17.1153,17.1153,75,0
+EKG.US,D,20230215,000000,17.3687,17.3687,17.3687,17.3687,10,0
+EKG.US,D,20230216,000000,17.1771,17.1771,17.1771,17.1771,33,0
+EKG.US,D,20230217,000000,16.92,17.0359,16.92,17.0359,965,0
+EKG.US,D,20230221,000000,16.63,16.63,16.575,16.575,301,0
+EKG.US,D,20230222,000000,16.532,16.66,16.53,16.5758,34872,0
+EKG.US,D,20230223,000000,16.62,16.62,16.62,16.62,50,0
+EKG.US,D,20230224,000000,16.3301,16.3874,16.33,16.3874,216,0
+EKG.US,D,20230227,000000,16.528,16.528,16.42,16.42,750,0
+EKG.US,D,20230228,000000,16.59,16.59,16.54,16.54,13031,0
+EKG.US,D,20230301,000000,16.4312,16.559,16.4312,16.559,300,0
+EKG.US,D,20230302,000000,16.925,16.925,16.925,16.925,2,0
+EKG.US,D,20230303,000000,17.43,17.43,17.43,17.43,12,0
+EKG.US,D,20230306,000000,17.3655,17.3655,17.095,17.095,241,0
+EKG.US,D,20230307,000000,17.02,17.02,16.89,16.89,1210,0
+EKG.US,D,20230308,000000,16.77,16.77,16.77,16.77,64,0
+EKG.US,D,20230309,000000,16.88,16.88,16.4388,16.4388,40631,0
+EKG.US,D,20230310,000000,16.13,16.13,15.8854,15.8854,803,0
+EKG.US,D,20230313,000000,15.83,16.65,15.83,16.41,1877,0
+EKG.US,D,20230314,000000,16.62,16.72,16.49,16.5829,30618,0
+EKG.US,D,20230315,000000,16.3698,16.5109,16.3698,16.5109,118,0
+EKG.US,D,20230316,000000,16.72,16.78,16.72,16.78,269,0
+EKG.US,D,20230317,000000,16.5103,16.5103,16.5103,16.5103,99,0
+EKG.US,D,20230320,000000,16.53,16.53,16.53,16.53,14,0
+EKG.US,D,20230321,000000,16.93,16.93,16.93,16.93,22,0
+EKG.US,D,20230322,000000,16.879,16.9201,16.5502,16.5502,738,0
+EKG.US,D,20230323,000000,16.6799,16.6799,16.5284,16.5284,224,0
+EKG.US,D,20230324,000000,16.5,16.6606,16.5,16.6606,384,0
+EKG.US,D,20230327,000000,16.8599,16.8599,16.7403,16.7403,331,0
+EKG.US,D,20230328,000000,16.6,16.6,16.45,16.45,1321,0
+EKG.US,D,20230329,000000,16.71,16.71,16.71,16.71,103,0
+EKG.US,D,20230330,000000,16.77,16.79,16.7205,16.7205,968,0
+EKG.US,D,20230331,000000,17.1085,17.1085,17.1085,17.1085,2,0
+EKG.US,D,20230403,000000,16.995,16.995,16.995,16.995,11,0
+EKG.US,D,20230404,000000,16.955,16.955,16.955,16.955,102,0
+EKG.US,D,20230405,000000,16.8835,16.8835,16.8835,16.8835,101,0
+EKG.US,D,20230406,000000,16.89,16.89,16.89,16.89,102,0
+EKG.US,D,20230410,000000,16.8539,16.9414,16.8539,16.9414,1101,0
+EKG.US,D,20230411,000000,17.1473,17.1473,17.1473,17.1473,6,0
+EKG.US,D,20230412,000000,17.04,17.04,17.0228,17.0228,5265,0
+EKG.US,D,20230413,000000,17.375,17.375,17.375,17.375,1,0
+EKG.US,D,20230414,000000,17.2574,17.2574,17.2574,17.2574,1,0
+EKG.US,D,20230417,000000,17.4019,17.4019,17.4019,17.4019,3,0
+EKG.US,D,20230418,000000,17.369,17.369,17.345,17.345,251,0
+EKG.US,D,20230419,000000,17.565,17.81,17.565,17.784,411,0
+EKG.US,D,20230420,000000,17.6278,17.6278,17.6278,17.6278,22,0
+EKG.US,D,20230421,000000,17.8519,17.8519,17.8519,17.8519,1,0
+EKG.US,D,20230424,000000,17.831,17.831,17.81,17.81,287,0
+EKG.US,D,20230425,000000,17.5503,17.5503,17.3302,17.3302,131,0
+EKG.US,D,20230426,000000,17.25,17.25,17.15,17.2106,628,0
+EKG.US,D,20230427,000000,16.86,17.0996,16.86,17.0996,363,0
+EKG.US,D,20230428,000000,17.1975,17.3252,17.1975,17.3252,344,0
+EKG.US,D,20230501,000000,17.3043,17.3043,17.3043,17.3043,300,0
+EKG.US,D,20230502,000000,16.972,16.972,16.972,16.972,3,0
+EKG.US,D,20230503,000000,17.1595,17.1595,17.1595,17.1595,1,0
+EKG.US,D,20230504,000000,17.039,17.0753,17.039,17.0753,516,0
+EKG.US,D,20230505,000000,17.29,17.29,17.29,17.29,25,0
+EKG.US,D,20230508,000000,17.2255,17.2255,17.2255,17.2255,1,0
+EKG.US,D,20230509,000000,17.1881,17.1881,17.1881,17.1881,1,0
+EKG.US,D,20230510,000000,17.44,17.48,17.44,17.48,183,0
+EKG.US,D,20230511,000000,17.31,17.31,17.31,17.31,10,0
+EKG.US,D,20230512,000000,17.29,17.3038,17.29,17.3038,246,0
+EKG.US,D,20230515,000000,17.3739,17.3739,17.3739,17.3739,25,0
+EKG.US,D,20230516,000000,17.145,17.145,17.145,17.145,14,0
+EKG.US,D,20230517,000000,17.12,17.12,17.095,17.095,218,0
+EKG.US,D,20230518,000000,17.16,17.16,17.16,17.16,10,0
+EKG.US,D,20230519,000000,17.2901,17.2901,17.2248,17.2248,225,0
+EKG.US,D,20230522,000000,17.49,17.49,17.49,17.49,10,0
+EKG.US,D,20230523,000000,17.119,17.119,17.119,17.119,24,0
+EKG.US,D,20230524,000000,17,17.06,16.97,17.06,597,0
+EKG.US,D,20230525,000000,16.75,16.75,16.75,16.75,29,0
+EKG.US,D,20230526,000000,16.8037,16.8037,16.8037,16.8037,25,0
+EKG.US,D,20230530,000000,16.6861,16.6861,16.6861,16.6861,1,0
+EKG.US,D,20230531,000000,17.08,17.08,16.6,16.8,347,0
+EKG.US,D,20230601,000000,17.1658,17.1658,17.1658,17.1658,98,0
+EKG.US,D,20230602,000000,17.42,17.42,17.42,17.42,50,0
+EKG.US,D,20230605,000000,17.68,17.68,17.439,17.55,1451,0
+EKG.US,D,20230606,000000,17.5099,17.61,17.5099,17.61,1629,0
+EKG.US,D,20230607,000000,17.43,17.43,17.35,17.35,126,0
+EKG.US,D,20230608,000000,17.4032,17.4032,17.4032,17.4032,10,0
+EKG.US,D,20230609,000000,17.33,17.3663,17.33,17.3663,342,0
+EKG.US,D,20230612,000000,17.75,17.75,17.659,17.69,1125,0
+EKG.US,D,20230613,000000,17.8252,17.8252,17.8252,17.8252,143,0
+EKG.US,D,20230614,000000,17.7935,17.7935,17.7935,17.7935,151,0
+EKG.US,D,20230615,000000,17.8299,18.112,17.8299,18.112,1246,0
+EKG.US,D,20230616,000000,17.9972,17.9972,17.9972,17.9972,162,0
+EKG.US,D,20230620,000000,17.7501,18.0064,17.7501,18.0064,312,0
+EKG.US,D,20230621,000000,17.92,17.92,17.7,17.7749,477,0
+EKG.US,D,20230622,000000,17.91,17.91,17.875,17.9,1243,0
+EKG.US,D,20230623,000000,17.7297,17.7297,17.7297,17.7297,1,0
+EKG.US,D,20230626,000000,17.7,17.75,17.6369,17.6369,490,0
+EKG.US,D,20230627,000000,17.488,17.62,17.488,17.62,258,0
+EKG.US,D,20230628,000000,17.8114,17.8114,17.8114,17.8114,2,0
+EKG.US,D,20230629,000000,17.97,17.97,17.8208,17.91,582,0
+EKG.US,D,20230630,000000,18.219,18.219,18.0901,18.1,489,0
+EKG.US,D,20230703,000000,17.8544,17.8544,17.8544,17.8544,67,0
+EKG.US,D,20230705,000000,17.71,17.75,17.71,17.75,835,0
+EKG.US,D,20230706,000000,17.5,17.52,17.4545,17.4545,795,0
+EKG.US,D,20230707,000000,17.521,17.521,17.48,17.5,720,0
+EKG.US,D,20230710,000000,17.99,17.99,17.99,17.99,164,0
+EKG.US,D,20230711,000000,17.99,18.02,17.96,18.02,551,0
+EKG.US,D,20230712,000000,18.272,18.33,18.272,18.3029,628,0
+EKG.US,D,20230713,000000,18.419,18.4597,18.3899,18.4,341,0
+EKG.US,D,20230714,000000,18.4853,18.4853,18.4853,18.4853,19,0
+EKG.US,D,20230717,000000,18.49,18.51,18.4739,18.4739,477,0
+EKG.US,D,20230718,000000,18.38,18.38,18.38,18.38,93,0
+EKG.US,D,20230719,000000,18.22,18.29,18.22,18.29,474,0
+EKG.US,D,20230720,000000,18.03,18.03,18.03,18.03,167,0
+EKG.US,D,20230721,000000,18.1338,18.1338,18.1338,18.1338,8,0
+EKG.US,D,20230724,000000,17.79,17.79,17.79,17.79,3,0
+EKG.US,D,20230725,000000,17.9996,17.9996,17.9996,17.9996,105,0
+EKG.US,D,20230726,000000,18.1968,18.1968,18.1443,18.1443,180,0
+EKG.US,D,20230727,000000,18.003,18.003,18.003,18.003,2,0
+EKG.US,D,20230728,000000,18.29,18.33,18.29,18.3092,512,0
+EKG.US,D,20230731,000000,18.1653,18.1653,18.1653,18.1653,197,0
+EKG.US,D,20230801,000000,17.969,17.9851,17.932,17.9851,726,0
+EKG.US,D,20230802,000000,17.58,17.59,17.58,17.5844,6911,0
+EKG.US,D,20230803,000000,17.31,17.3396,17.31,17.3396,238,0
+EKG.US,D,20230804,000000,17.2995,17.2995,17.1304,17.1304,222,0
+EKG.US,D,20230807,000000,17.1,17.1,17.06,17.06,340,0
+EKG.US,D,20230808,000000,16.67,16.67,16.67,16.67,4,0
+EKG.US,D,20230809,000000,16.4,16.4,16.4,16.4,51,0
+EKG.US,D,20230810,000000,16.55,16.55,16.5,16.51,3754,0
+EKG.US,D,20230811,000000,16.4272,16.4272,16.4272,16.4272,115,0
+EKG.US,D,20230814,000000,16.18,16.515,16.18,16.515,312,0
+EKG.US,D,20230815,000000,16.4319,16.5,16.4301,16.5,1107,0
+EKG.US,D,20230816,000000,16.26,16.26,16.03,16.03,778,0
+EKG.US,D,20230817,000000,16.32,16.32,15.74,15.8,603,0
+EKG.US,D,20230818,000000,15.67,15.75,15.67,15.75,438,0
+EKG.US,D,20230821,000000,15.73,15.73,15.73,15.73,179,0
+EKG.US,D,20230822,000000,15.67,15.71,15.67,15.71,233,0
+EKG.US,D,20230823,000000,15.7652,15.7652,15.7652,15.7652,57,0
+EKG.US,D,20230824,000000,15.76,15.76,15.485,15.485,141,0
+EKG.US,D,20230825,000000,15.56,15.63,15.56,15.61,772,0
+EKG.US,D,20230828,000000,15.74,15.74,15.6,15.6,120,0
+EKG.US,D,20230829,000000,15.7101,16.09,15.7101,16.09,451,0
+EKG.US,D,20230830,000000,16.315,16.315,16.315,16.315,336,0
+EKG.US,D,20230831,000000,16.41,16.42,16.1645,16.1645,1668,0
+EKG.US,D,20230901,000000,16.39,16.39,16.39,16.39,48,0
+EKG.US,D,20230905,000000,15.96,15.96,15.96,15.96,45,0
+EKG.US,D,20230906,000000,15.95,16.025,15.95,16.025,111,0
+EKG.US,D,20230907,000000,15.88,15.88,15.69,15.69,174,0
+EKG.US,D,20230908,000000,15.55,15.55,15.37,15.37,839,0
+EKG.US,D,20230911,000000,15.52,15.63,15.52,15.63,437,0
+EKG.US,D,20230912,000000,15.34,15.34,15.34,15.34,105,0
+EKG.US,D,20230913,000000,15.34,15.34,15.335,15.335,283,0
+EKG.US,D,20230914,000000,15.19,15.19,15.19,15.19,62,0
+EKG.US,D,20230915,000000,14.99,14.99,14.9,14.9,506,0
+EKG.US,D,20230918,000000,14.8987,14.8987,14.775,14.775,359,0
+EKG.US,D,20230919,000000,14.68,14.68,14.68,14.68,1,0
+EKG.US,D,20230920,000000,14.6,14.6,14.45,14.45,500,0
+EKG.US,D,20230921,000000,13.975,13.975,13.975,13.975,107,0
+EKG.US,D,20230922,000000,13.79,13.79,13.79,13.79,25,0
+EKG.US,D,20230925,000000,13.57,13.88,13.57,13.75,4298,0
+EKG.US,D,20230926,000000,13.8249,13.8249,13.8249,13.8249,7,0
+EKG.US,D,20230927,000000,13.9899,14.035,13.9899,14.035,223,0
+EKG.US,D,20230928,000000,14.25,14.25,14.19,14.19,624,0
+EKG.US,D,20230929,000000,14.1801,14.235,14.08,14.08,2000,0
+EKG.US,D,20231002,000000,13.88,13.98,13.88,13.98,602,0
+EKG.US,D,20231003,000000,13.82,13.84,13.73,13.73,289,0
+EKG.US,D,20231004,000000,13.58,13.735,13.58,13.735,270,0
+EKG.US,D,20231005,000000,13.4416,13.635,13.44,13.635,4627,0
+EKG.US,D,20231006,000000,13.82,13.82,13.725,13.725,245,0
+EKG.US,D,20231009,000000,13.75,13.75,13.75,13.75,4,0
+EKG.US,D,20231010,000000,13.94,13.9954,13.94,13.9954,494,0
+EKG.US,D,20231011,000000,13.6499,13.6499,13.586,13.586,651,0
+EKG.US,D,20231012,000000,13.17,13.17,13,13,437,0
+EKG.US,D,20231013,000000,13.117,13.17,13.117,13.125,960,0
+EKG.US,D,20231016,000000,13.28,13.28,13.28,13.28,62,0
+EKG.US,D,20231017,000000,13.4218,13.43,13.4218,13.43,235,0
+EKG.US,D,20231018,000000,13.17,13.17,13.17,13.17,228,0
+EKG.US,D,20231019,000000,13.1,13.1,13.1,13.1,44,0
+EKG.US,D,20231020,000000,13.02,13.09,13.02,13.09,782,0
+EKG.US,D,20231023,000000,12.99,12.99,12.99,12.99,22,0
+EKG.US,D,20231024,000000,13.02,13.02,13.02,13.02,18,0
+EKG.US,D,20231025,000000,12.655,12.68,12.655,12.68,212,0
+EKG.US,D,20231026,000000,12.2,12.2,12.2,12.2,4,0
+EKG.US,D,20231027,000000,12.24,12.24,12.23,12.23,553,0
+EKG.US,D,20231030,000000,11.98,12.11,11.98,12.11,420,0
+EKG.US,D,20231031,000000,12.2704,12.29,12.2704,12.29,400,0
+EKG.US,D,20231101,000000,12.42,12.42,12.42,12.42,1,0
+EKG.US,D,20231102,000000,12.62,12.71,12.62,12.71,986,0
+EKG.US,D,20231103,000000,12.73,13.34,12.73,13.255,1100,0
+EKG.US,D,20231106,000000,13.1,13.1,13.07,13.07,320,0
+EKG.US,D,20231107,000000,13.27,13.27,13.17,13.17,1040,0
+EKG.US,D,20231108,000000,12.85,12.85,12.85,12.85,100,0
+EKG.US,D,20231109,000000,12.46,12.46,12.39,12.39,119,0
+EKG.US,D,20231110,000000,12.31,12.535,12.31,12.535,4044,0
+EKG.US,D,20231113,000000,12.7,12.7,12.7,12.7,40,0
+EKG.US,D,20231114,000000,13.14,13.28,13.12,13.28,2128,0
+EKG.US,D,20231115,000000,13.42,13.42,13.42,13.42,18,0
+EKG.US,D,20231116,000000,13.4644,13.4644,13.4644,13.4644,21,0
+EKG.US,D,20231117,000000,13.5301,13.585,13.5301,13.585,201,0
+EKG.US,D,20231120,000000,13.7917,13.84,13.7917,13.84,322,0
+EKG.US,D,20231121,000000,13.82,13.82,13.82,13.82,59,0
+EKG.US,D,20231122,000000,13.935,13.935,13.935,13.935,1,0
+EKG.US,D,20231124,000000,13.69,14,13.69,14,480,0
+EKG.US,D,20231127,000000,13.995,13.995,13.995,13.995,25,0
+EKG.US,D,20231128,000000,13.92,13.93,13.92,13.93,1438,0
+EKG.US,D,20231129,000000,13.84,14.12,13.84,14.05,332675,0
+EKG.US,D,20231130,000000,14.1121,14.1121,14.0599,14.0599,572,0
+EKG.US,D,20231201,000000,14.4035,14.4035,14.4035,14.4035,20,0
+EKG.US,D,20231204,000000,14.41,14.475,14.385,14.475,410,0
+EKG.US,D,20231205,000000,14.25,14.29,14.2101,14.29,505,0
+EKG.US,D,20231206,000000,14.475,14.475,14.32,14.32,300,0
+EKG.US,D,20231207,000000,14.2401,14.415,14.2401,14.415,200,0
+EKG.US,D,20231208,000000,14.4799,14.4899,14.4038,14.4038,1474,0
+EKG.US,D,20231211,000000,14.4626,14.4626,14.46,14.46,102,0
+EKG.US,D,20231212,000000,14.49,14.55,14.49,14.55,434,0
+EKG.US,D,20231213,000000,15.1259,15.1259,15.1259,15.1259,100,0
+EKG.US,D,20231214,000000,15.745,15.75,15.5189,15.54,656,0
+EKG.US,D,20231215,000000,15.44,15.44,15.25,15.25,861,0
+EKG.US,D,20231218,000000,15.3623,15.3623,15.3623,15.3623,1,0
+EKG.US,D,20231219,000000,15.58,15.755,15.58,15.755,475,0
+EKG.US,D,20231220,000000,15.3491,15.3491,15.3491,15.3491,102,0
+EKG.US,D,20231221,000000,15.86,15.86,15.86,15.86,75,0
+EKG.US,D,20231222,000000,15.885,15.924,15.8601,15.924,1136,0
+EKG.US,D,20231226,000000,15.95,16.085,15.95,16.085,1584,0
+EKG.US,D,20231227,000000,16.082,16.082,16,16.0663,1145,0
+EKG.US,D,20231228,000000,16.12,16.12,16.1173,16.1173,331,0
+EKG.US,D,20231229,000000,16.0611,16.0611,15.9357,15.9357,1197,0
+EKG.US,D,20240102,000000,15.8149,15.88,15.58,15.58,1481,0
+EKG.US,D,20240103,000000,15.18,15.29,15.11,15.25,330806,0
+EKG.US,D,20240104,000000,15.19,15.32,15.18,15.265,692,0
+EKG.US,D,20240105,000000,15.3986,15.4012,15.34,15.365,1735,0
+EKG.US,D,20240108,000000,15.76,15.7816,15.76,15.7816,510,0
+EKG.US,D,20240109,000000,15.92,16.33,15.9072,16.33,2285,0
+EKG.US,D,20240110,000000,16.26,16.26,15.8,15.87,3171,0
+EKG.US,D,20240111,000000,15.8475,15.96,15.8475,15.9544,2123,0
+EKG.US,D,20240112,000000,15.87,15.92,15.8217,15.8217,3384,0
+EKG.US,D,20240116,000000,15.63,15.675,15.63,15.675,188,0
+EKG.US,D,20240117,000000,15.56,15.56,15.56,15.56,8,0
+EKG.US,D,20240118,000000,15.58,15.765,15.57,15.765,1209,0
+EKG.US,D,20240119,000000,15.735,15.8553,15.735,15.8553,4102,0
+EKG.US,D,20240122,000000,16.3,16.3,16.0901,16.0901,1189,0
+EKG.US,D,20240123,000000,16.36,16.36,15.965,15.965,375,0
+EKG.US,D,20240124,000000,15.82,15.82,15.8158,15.8158,121,0
+EKG.US,D,20240125,000000,15.91,15.91,15.75,15.81,1563,0
+EKG.US,D,20240126,000000,16.018,16.018,15.895,15.895,578,0
+EKG.US,D,20240129,000000,16.21,16.21,16.1794,16.1794,277,0
+EKG.US,D,20240130,000000,15.9302,15.9302,15.91,15.91,504,0
+EKG.US,D,20240131,000000,15.99,16,15.7509,15.7509,554,0
+EKG.US,D,20240201,000000,15.94,15.94,15.9191,15.9191,861,0
+EKG.US,D,20240202,000000,15.7961,15.9029,15.7961,15.9029,893,0
+EKG.US,D,20240205,000000,15.7777,15.7777,15.7777,15.7777,38,0
+EKG.US,D,20240206,000000,15.91,16.2,15.91,16.2,680,0
+EKG.US,D,20240207,000000,16.1425,16.15,16.105,16.105,801,0
+EKG.US,D,20240208,000000,16.1372,16.18,16.12,16.18,2361,0
+EKG.US,D,20240209,000000,16.28,16.28,16.11,16.11,2165,0
+EKG.US,D,20240212,000000,16.13,16.22,16.1,16.19,1985,0
+EKG.US,D,20240213,000000,15.94,15.94,15.7534,15.7534,2740,0
+EKG.US,D,20240214,000000,16.046,16.1013,16.046,16.1013,260,0
+EKG.US,D,20240215,000000,16.2471,16.31,16.2366,16.2366,1381,0
+EKG.US,D,20240216,000000,16.26,16.26,16.16,16.16,241,0
+EKG.US,D,20240220,000000,16.11,16.14,16.0966,16.0966,843,0
+EKG.US,D,20240221,000000,15.947,15.947,15.947,15.947,84,0
+EKG.US,D,20240222,000000,16.18,16.22,16.145,16.145,758,0
+EKG.US,D,20240223,000000,15.995,15.995,15.995,15.995,155,0
+EKG.US,D,20240226,000000,16.13,16.13,16.0066,16.0066,318,0
+EKG.US,D,20240227,000000,16.11,16.155,16.11,16.155,200,0
+EKG.US,D,20240228,000000,15.8801,15.921,15.8501,15.895,492,0
+EKG.US,D,20240229,000000,15.9782,15.9782,15.9782,15.9782,127,0
+EKG.US,D,20240301,000000,15.89,16.31,15.89,16.31,2769,0
+EKG.US,D,20240304,000000,16.305,16.305,16.305,16.305,122,0
+EKG.US,D,20240305,000000,15.985,15.985,15.985,15.985,1,0
+EKG.US,D,20240306,000000,16.215,16.265,16.17,16.265,536,0
+EKG.US,D,20240307,000000,16.55,16.71,16.55,16.665,3018,0
+EKG.US,D,20240308,000000,16.85,16.85,16.625,16.625,959,0
+EKG.US,D,20240311,000000,16.62,16.62,16.44,16.44,1330,0
+EKG.US,D,20240312,000000,16.6182,16.66,16.61,16.66,807,0
+EKG.US,D,20240313,000000,16.635,16.6419,16.475,16.475,699,0
+EKG.US,D,20240314,000000,16.205,16.205,16.205,16.205,51,0
+EKG.US,D,20240315,000000,16.2,16.2,16.1953,16.1953,260,0
+EKG.US,D,20240318,000000,16.35,16.38,16.35,16.38,110,0
+EKG.US,D,20240319,000000,16.301,16.52,16.3,16.49,939,0
+EKG.US,D,20240320,000000,16.496,16.496,16.496,16.496,12,0
+EKG.US,D,20240321,000000,16.63,16.63,16.63,16.63,9,0
+EKG.US,D,20240322,000000,16.48,16.5,16.4189,16.4189,661,0
+EKG.US,D,20240325,000000,16.52,16.5295,16.45,16.45,500,0
+EKG.US,D,20240326,000000,16.53,16.69,16.53,16.5801,28400,0
+EKG.US,D,20240327,000000,16.71,16.88,16.71,16.88,4245,0
+EKG.US,D,20240328,000000,16.979,16.99,16.97,16.97,556,0
+EKG.US,D,20240401,000000,16.66,16.7,16.5982,16.635,393,0
+EKG.US,D,20240402,000000,16.27,16.32,16.2619,16.2619,455,0
+EKG.US,D,20240403,000000,16.38,16.38,16.31,16.31,100,0
+EKG.US,D,20240404,000000,16.17,16.17,16.1285,16.1285,114,0
+EKG.US,D,20240405,000000,16.3924,16.44,16.38,16.38,203,0
+EKG.US,D,20240408,000000,16.3,16.57,16.3,16.505,879,0
+EKG.US,D,20240409,000000,16.61,16.9,16.61,16.8186,323,0
+EKG.US,D,20240410,000000,16.6,16.68,16.54,16.6397,759,0
+EKG.US,D,20240411,000000,16.37,16.63,16.37,16.52,532,0
+EKG.US,D,20240412,000000,16.11,16.25,16.11,16.1835,400,0
+EKG.US,D,20240415,000000,15.89,15.89,15.8369,15.8369,100,0
+EKG.US,D,20240416,000000,15.84,15.84,15.7176,15.7176,256,0
+EKG.US,D,20240417,000000,15.59,15.59,15.5365,15.5365,100,0
+EKG.US,D,20240418,000000,15.535,15.535,15.5,15.5,128,0
+EKG.US,D,20240419,000000,15.26,15.26,15.26,15.26,121,0
+EKG.US,D,20240422,000000,15.52,15.52,15.52,15.52,50,0
+EKG.US,D,20240423,000000,15.94,15.97,15.7907,15.97,1101,0
+EKG.US,D,20240424,000000,15.924,15.924,15.894,15.8952,898,0
+EKG.US,D,20240425,000000,15.76,15.76,15.76,15.76,10,0
+EKG.US,D,20240426,000000,15.8449,15.85,15.8449,15.85,319,0
+EKG.US,D,20240429,000000,16.11,16.11,16.11,16.11,342,0
+EKG.US,D,20240430,000000,15.96,15.96,15.96,15.96,51,0
+EKG.US,D,20240501,000000,15.89,15.975,15.89,15.975,952,0
+EKG.US,D,20240502,000000,16.0331,16.0331,16.0331,16.0331,50,0
+EKG.US,D,20240503,000000,16.31,16.32,16.225,16.225,1182,0
+EKG.US,D,20240506,000000,16.3889,16.3889,16.2208,16.2917,1183,0
+EKG.US,D,20240507,000000,16.3601,16.4064,16.3601,16.3642,314,0
+EKG.US,D,20240508,000000,15.92,15.92,15.92,15.92,1,0
+EKG.US,D,20240509,000000,16.23,16.23,16.23,16.23,160,0
+EKG.US,D,20240510,000000,16.079,16.079,16.079,16.079,251,0
+EKG.US,D,20240513,000000,16.1188,16.17,16.09,16.17,1115,0
+EKG.US,D,20240514,000000,16.32,16.38,16.0712,16.23,2125,0
+EKG.US,D,20240515,000000,16.3615,16.525,16.3615,16.525,314,0
+EKG.US,D,20240516,000000,16.5134,16.5134,16.5134,16.5134,1,0
+EKG.US,D,20240517,000000,16.39,16.45,16.39,16.45,101,0
+EKG.US,D,20240520,000000,16.4,16.41,16.3901,16.41,314,0
+EKG.US,D,20240521,000000,16.52,16.52,16.52,16.52,80,0
+EKG.US,D,20240522,000000,16.285,16.285,16.285,16.285,1,0
+EKG.US,D,20240523,000000,16,16,15.9631,15.9631,172,0
+EKG.US,D,20240524,000000,16.065,16.135,16.065,16.135,128,0
+EKG.US,D,20240528,000000,16.05,16.05,16.05,16.05,40,0
+EKG.US,D,20240529,000000,15.8766,15.8766,15.8766,15.8766,40,0
+EKG.US,D,20240530,000000,15.83,15.83,15.83,15.83,40,0
+EKG.US,D,20240531,000000,15.795,15.795,15.6766,15.6766,1016,0
+EKG.US,D,20240603,000000,15.57,15.57,15.57,15.57,117,0
+EKG.US,D,20240604,000000,15.64,15.6671,15.64,15.6671,116,0
+EKG.US,D,20240605,000000,16.05,16.05,16.04,16.04,264,0
+EKG.US,D,20240606,000000,16.18,16.18,16.18,16.18,12,0
+EKG.US,D,20240607,000000,15.97,15.97,15.97,15.97,64,0
+EKG.US,D,20240610,000000,16.0256,16.0256,16.0256,16.0256,70,0
+EKG.US,D,20240611,000000,16.06,16.07,16.015,16.015,1517,0
+EKG.US,D,20240612,000000,16.36,16.36,16.14,16.14,207,0
+EKG.US,D,20240613,000000,16.07,16.07,16.045,16.045,202,0
+EKG.US,D,20240614,000000,15.94,15.94,15.94,15.94,102,0
+EKG.US,D,20240617,000000,15.8607,15.8607,15.8607,15.8607,1,0
+EKG.US,D,20240618,000000,16.02,16.02,15.8661,15.8661,200,0
+EKG.US,D,20240620,000000,15.7401,15.81,15.71,15.78,3142,0
+EKG.US,D,20240621,000000,15.7763,15.7763,15.7763,15.7763,11,0
+EKG.US,D,20240624,000000,15.5196,15.5196,15.43,15.43,138,0
+EKG.US,D,20240625,000000,15.51,15.51,15.4977,15.4977,266,0
+EKG.US,D,20240626,000000,15.57,15.57,15.57,15.57,55,0
+EKG.US,D,20240627,000000,15.665,15.665,15.665,15.665,1,0
+EKG.US,D,20240628,000000,15.5407,15.5407,15.535,15.535,1749,0
+EKG.US,D,20240701,000000,15.3361,15.3361,15.3361,15.3361,7,0
+EKG.US,D,20240702,000000,15.39,15.39,15.39,15.39,1,0
+EKG.US,D,20240703,000000,15.3522,15.3522,15.3522,15.3522,4,0
+EKG.US,D,20240705,000000,15.35,15.63,15.35,15.63,714,0
+EKG.US,D,20240708,000000,15.5,15.5,15.4863,15.4863,226,0
+EKG.US,D,20240709,000000,15.4,15.45,15.29,15.45,3295,0
+EKG.US,D,20240710,000000,15.49,15.49,15.49,15.49,3,0
+EKG.US,D,20240711,000000,15.865,15.88,15.865,15.865,1164,0
+EKG.US,D,20240712,000000,15.96,16.01,15.96,16.01,123,0
+EKG.US,D,20240715,000000,15.93,15.93,15.93,15.93,177,0
+EKG.US,D,20240716,000000,16.1,16.465,16.1,16.465,352,0
+EKG.US,D,20240717,000000,16.46,16.46,16.28,16.28,367,0
+EKG.US,D,20240718,000000,15.7095,15.7095,15.7095,15.7095,62,0
+EKG.US,D,20240719,000000,15.845,15.885,15.845,15.885,159,0
+EKG.US,D,20240722,000000,16.22,16.26,16.21,16.26,308,0
+EKG.US,D,20240723,000000,16.3258,16.35,16.285,16.285,800,0
+EKG.US,D,20240724,000000,16.46,16.46,16.2044,16.21,529,0
+EKG.US,D,20240725,000000,15.9624,15.9624,15.9624,15.9624,2,0
+EKG.US,D,20240726,000000,15.37,15.37,15.37,15.37,161,0
+EKG.US,D,20240729,000000,15.38,15.5796,15.38,15.5796,1264,0
+EKG.US,D,20240730,000000,15.7254,15.7254,15.7254,15.7254,106,0
+EKG.US,D,20240731,000000,15.73,15.78,15.73,15.78,100,0
+EKG.US,D,20240801,000000,15.82,15.8648,15.82,15.8648,112,0
+EKG.US,D,20240802,000000,15.475,15.6609,15.475,15.6609,305,0
+EKG.US,D,20240805,000000,15.27,15.36,15.23,15.36,935,0
+EKG.US,D,20240806,000000,15.74,15.76,15.56,15.56,2466,0
+EKG.US,D,20240807,000000,15.81,15.81,15.384,15.384,374,0
+EKG.US,D,20240808,000000,15.851,15.851,15.851,15.851,11,0
+EKG.US,D,20240809,000000,15.95,15.97,15.925,15.925,334,0
+EKG.US,D,20240812,000000,16.18,16.18,15.92,15.94,818,0
+EKG.US,D,20240813,000000,16.1098,16.15,16.1098,16.15,423,0
+EKG.US,D,20240814,000000,16.07,16.07,15.9786,15.9786,302,0
+EKG.US,D,20240815,000000,16.39,16.39,16.33,16.3315,4238,0
+EKG.US,D,20240816,000000,16.3697,16.45,16.3697,16.4084,1263,0
+EKG.US,D,20240819,000000,16.5924,16.5924,16.5924,16.5924,34,0
+EKG.US,D,20240820,000000,16.3526,16.46,16.29,16.29,684,0
+EKG.US,D,20240821,000000,16.405,16.515,16.405,16.515,749,0
+EKG.US,D,20240822,000000,16.31,16.445,16.31,16.34,588,0
+EKG.US,D,20240823,000000,16.78,16.78,16.5585,16.65,469,0
+EKG.US,D,20240826,000000,16.49,16.49,16.4225,16.4225,371,0
+EKG.US,D,20240827,000000,16.6169,16.6169,16.6169,16.6169,47,0
+EKG.US,D,20240828,000000,16.62,16.62,16.62,16.62,62,0
+EKG.US,D,20240829,000000,16.805,16.805,16.7487,16.7487,149,0
+EKG.US,D,20240830,000000,16.775,16.775,16.775,16.775,25,0
+EKG.US,D,20240903,000000,16.63,16.63,16.57,16.6,479,0
+EKG.US,D,20240904,000000,16.6,16.6,16.46,16.46,2248,0
+EKG.US,D,20240905,000000,16.5197,16.5197,16.5197,16.5197,41,0
+EKG.US,D,20240906,000000,16.315,16.315,16.315,16.315,177,0
+EKG.US,D,20240909,000000,16.5586,16.5586,16.5307,16.5307,612,0
+EKG.US,D,20240910,000000,16.6135,16.6135,16.6135,16.6135,102,0
+EKG.US,D,20240911,000000,16.52,16.8283,16.52,16.8283,101,0
+EKG.US,D,20240912,000000,16.94,16.94,16.9347,16.9347,880,0
+EKG.US,D,20240913,000000,17.0897,17.0897,17.0897,17.0897,1,0
+EKG.US,D,20240916,000000,17.22,17.22,17.22,17.22,101,0
+EKG.US,D,20240917,000000,17.11,17.11,17.11,17.11,137,0
+EKG.US,D,20240918,000000,17.1,17.1,17.1,17.1,156,0
+EKG.US,D,20240919,000000,17.31,17.35,17.3049,17.3049,444,0
+EKG.US,D,20240920,000000,17.19,17.19,17.19,17.19,7,0
+EKG.US,D,20240923,000000,17.07,17.07,17.07,17.07,8,0
+EKG.US,D,20240924,000000,16.965,16.965,16.965,16.965,10,0
+EKG.US,D,20240925,000000,16.73,16.73,16.73,16.73,1,0
+EKG.US,D,20240926,000000,16.88,16.88,16.869,16.869,440,0
+EKG.US,D,20240927,000000,16.914,16.914,16.85,16.885,558,0
+EKG.US,D,20241001,000000,16.7402,16.7402,16.7402,16.7402,18,0
+EKG.US,D,20241002,000000,16.8099,16.8099,16.8099,16.8099,35,0
+EKG.US,D,20241003,000000,16.515,16.515,16.515,16.515,2,0
+EKG.US,D,20241004,000000,16.78,16.78,16.73,16.73,106,0
+EKG.US,D,20241007,000000,16.55,16.55,16.55,16.55,1,0
+EKG.US,D,20241008,000000,16.6631,16.6631,16.6631,16.6631,10,0
+EKG.US,D,20241009,000000,16.6986,16.6986,16.6986,16.6986,104,0
+EKG.US,D,20241010,000000,16.62,16.62,16.62,16.62,148,0
+EKG.US,D,20241011,000000,16.6964,16.6964,16.6964,16.6964,2,0
+EKG.US,D,20241014,000000,16.815,16.815,16.815,16.815,74,0
+EKG.US,D,20241015,000000,16.735,16.735,16.735,16.735,13,0
+EKG.US,D,20241016,000000,16.85,16.85,16.81,16.81,208,0
+EKG.US,D,20241017,000000,16.6134,16.6134,16.6134,16.6134,6,0
+EKG.US,D,20241018,000000,16.8517,16.9693,16.79,16.9693,781,0
+EKG.US,D,20241021,000000,16.8,16.83,16.8,16.8292,1213,0
+EKG.US,D,20241022,000000,16.89,16.89,16.85,16.85,455,0
+EKG.US,D,20241023,000000,16.605,16.605,16.605,16.605,159,0
+EKG.US,D,20241024,000000,16.64,16.64,16.5846,16.5846,240,0
+EKG.US,D,20241025,000000,16.81,16.82,16.6113,16.6113,334,0
+EKG.US,D,20241028,000000,16.95,16.95,16.7504,16.7504,371,0
+EKG.US,D,20241029,000000,16.7066,16.7066,16.7066,16.7066,1,0
+EKG.US,D,20241030,000000,16.75,16.75,16.75,16.75,9,0
+EKG.US,D,20241031,000000,16.4188,16.4188,16.4188,16.4188,2,0
+EKG.US,D,20241101,000000,16.61,16.65,16.61,16.6499,1888,0
+EKG.US,D,20241104,000000,16.81,16.81,16.77,16.77,162,0
+EKG.US,D,20241105,000000,16.875,16.875,16.875,16.875,1,0
+EKG.US,D,20241106,000000,17.59,17.59,16.97,16.99,356,0
+EKG.US,D,20241107,000000,17.1181,17.1181,17.1181,17.1181,76,0
+EKG.US,D,20241108,000000,17.49,17.49,17.49,17.49,20,0
+EKG.US,D,20241112,000000,17.5499,17.5559,17.5499,17.5559,111,0
+EKG.US,D,20241113,000000,17.47,17.47,17.43,17.43,537,0
+EKG.US,D,20241114,000000,17.29,17.29,17.06,17.06,233,0
+EKG.US,D,20241118,000000,16.8461,16.8461,16.7856,16.7856,697,0
+EKG.US,D,20241120,000000,17.05,17.13,17.05,17.13,407,0
+EKG.US,D,20241121,000000,17.32,17.32,17.27,17.2877,458,0
+EKG.US,D,20241127,000000,18.115,18.115,18.0735,18.0735,225,0
+EKG.US,D,20241202,000000,18.13,18.19,18.1299,18.19,341,0
+EKG.US,D,20241203,000000,18.12,18.12,18.0754,18.0754,234,0
+EKG.US,D,20241204,000000,18.175,18.39,18.175,18.39,112,0
+EKG.US,D,20241205,000000,18.48,18.48,17.96,17.96,359,0
+EKG.US,D,20241206,000000,18.18,18.18,18.1,18.1,266,0
+EKG.US,D,20241209,000000,18.26,18.26,18.1283,18.1283,119,0
+EKG.US,D,20241210,000000,18.24,18.24,18.1097,18.1097,111,0
+EKG.US,D,20241213,000000,17.74,17.74,17.7075,17.7075,158,0
+EKG.US,D,20241216,000000,17.92,17.92,17.73,17.84,740,0
+EKG.US,D,20241217,000000,17.7811,17.7811,17.72,17.72,198,0
+EKG.US,D,20241218,000000,17.44,17.44,17.08,17.08,1544,0
+EKG.US,D,20241223,000000,17.28,17.3331,17.28,17.3331,222,0
+EKG.US,D,20241224,000000,17.251,17.4194,17.251,17.4194,2366,0
+EKG.US,D,20241226,000000,17.43,17.54,17.43,17.54,362,0
+EKG.US,D,20241227,000000,17.4,17.4,17.3276,17.3276,158,0
+EKG.US,D,20250107,000000,17.6808,17.7,17.6509,17.6509,306,0
+EKG.US,D,20250108,000000,17.76,17.89,17.76,17.89,128,0
+EKG.US,D,20250116,000000,17.65,17.6751,17.65,17.6751,146,0
+EKG.US,D,20250117,000000,17.76,17.76,17.7089,17.7089,139,0
+EKG.US,D,20250121,000000,18.26,18.295,18.26,18.295,275,0
+EKG.US,D,20250122,000000,18.56,18.56,18.54,18.54,118,0
+EKG.US,D,20250203,000000,18.52,18.52,18.4392,18.4392,132,0
+EKG.US,D,20250204,000000,18.42,18.4412,18.42,18.4412,547,0
+EKG.US,D,20250205,000000,18.66,18.6845,18.66,18.6845,355,0
+EKG.US,D,20250206,000000,18.62,18.62,18.39,18.455,35194,0
+EKG.US,D,20250207,000000,18.69,18.69,18.438,18.49,2965,0
+EKG.US,D,20250210,000000,18.52,18.55,18.5062,18.55,265,0
+EKG.US,D,20250211,000000,18.1097,18.135,18.1097,18.135,162,0
+EKG.US,D,20250212,000000,18.024,18.13,18.024,18.13,167,0
+EKG.US,D,20250213,000000,18.3,18.46,18.28,18.46,1815,0
+EKG.US,D,20250218,000000,18.73,18.73,18.56,18.56,585,0
+EKG.US,D,20250219,000000,18.7,18.8266,18.7,18.76,3116,0
+EKG.US,D,20250220,000000,18.84,18.84,18.52,18.55,469,0
+EKG.US,D,20250221,000000,18.23,18.23,17.76,17.76,1125,0
+EKG.US,D,20250224,000000,18.06,18.0632,17.99,18.02,1902,0
+EKG.US,D,20250225,000000,17.35,17.55,17.35,17.42,14021,0
+EKG.US,D,20250227,000000,17.53,17.53,17.2454,17.2454,271,0
+EKG.US,D,20250228,000000,17.32,17.4493,17.19,17.4493,302,0
+EKG.US,D,20250303,000000,17.69,17.69,17.09,17.09,1196,0
+EKG.US,D,20250304,000000,16.43,17.05,16.43,16.84,1512,0
+EKG.US,D,20250306,000000,16.76,16.76,16.65,16.65,364,0
+EKG.US,D,20250317,000000,16.0599,16.13,16.0599,16.13,408,0
+EKG.US,D,20250403,000000,15.1,15.15,15.1,15.15,512,0
+EKG.US,D,20250404,000000,14.48,14.48,14.4662,14.4662,2005,0
+EKG.US,D,20250407,000000,13.87,14.7359,13.87,14.7359,428,0
+EKG.US,D,20250409,000000,15.32,15.54,15.32,15.54,1229,0
+EKG.US,D,20250410,000000,14.7,14.7354,14.7,14.7354,144,0
+EKG.US,D,20250411,000000,14.69,15.04,14.69,15.04,8723,0
+EKG.US,D,20250421,000000,14.55,14.69,14.55,14.69,402,0
+EKG.US,D,20250422,000000,14.81,14.925,14.8,14.925,2045,0
+EKG.US,D,20250423,000000,15.36,15.36,15.23,15.23,1142,0
+EKG.US,D,20250424,000000,15.42,15.8,15.42,15.8,2224,0
+EKG.US,D,20250425,000000,15.83,15.83,15.76,15.76,134,0
+EKG.US,D,20250428,000000,15.78,15.78,15.759,15.759,217,0
+EKG.US,D,20250430,000000,15.85,15.85,15.85,15.85,133,0
+EKG.US,D,20250502,000000,16.44,16.44,16.399,16.399,103,0
+EKG.US,D,20250505,000000,16.32,16.39,16.32,16.36,2125,0
+EKG.US,D,20250512,000000,16.9618,17.1,16.88,17.1,60709,0
+EKG.US,D,20250513,000000,17.31,17.31,17.0943,17.0943,1659,0
+EKG.US,D,20250514,000000,16.95,16.97,16.9,16.9,12915,0
+EKG.US,D,20250515,000000,16.83,16.8782,16.83,16.8782,582,0
+EKG.US,D,20250519,000000,17.0299,17.09,17.0299,17.09,193,0
+EKG.US,D,20250520,000000,17.09,17.09,17.07,17.07,549,0
+EKG.US,D,20250521,000000,16.77,16.77,16.51,16.51,547,0
+EKG.US,D,20250527,000000,16.72,16.8,16.72,16.8,1656,0
+EKG.US,D,20250528,000000,16.72,16.765,16.7199,16.765,408,0
+EKG.US,D,20250602,000000,16.9769,17.0283,16.9769,17.0283,392,0
+EKG.US,D,20250604,000000,17.3486,17.365,17.325,17.325,689,0
+EKG.US,D,20250605,000000,17.42,17.4399,17.42,17.42,965,0
+EKG.US,D,20250606,000000,17.5791,17.5791,17.535,17.535,333,0
+EKG.US,D,20250609,000000,17.58,17.58,17.52,17.52,518,0
+EKG.US,D,20250610,000000,17.56,17.65,17.56,17.65,342,0
+EKG.US,D,20250611,000000,17.74,17.74,17.6,17.6,448,0
+EKG.US,D,20250617,000000,17.4,17.4,17.2689,17.2689,368,0
+EKG.US,D,20250618,000000,17.3918,17.4,17.345,17.345,656,0
+EKG.US,D,20250620,000000,17.4194,17.46,17.4194,17.46,238,0
+EKG.US,D,20250623,000000,17.17,17.17,17.0965,17.14,632,0
+EKG.US,D,20250624,000000,17.23,17.42,17.23,17.42,367,0
+EKG.US,D,20250627,000000,17.69,17.6901,17.5899,17.6768,833,0
+EKG.US,D,20250630,000000,17.76,17.8,17.76,17.8,891,0
+EKG.US,D,20250701,000000,17.75,17.8,17.6,17.6,2973,0
+EKG.US,D,20250702,000000,17.67,17.67,17.61,17.61,139,0
+EKG.US,D,20250703,000000,17.66,17.69,17.65,17.67,1293,0
+EKG.US,D,20250707,000000,17.4169,17.4389,17.396,17.396,525,0
+EKG.US,D,20250708,000000,17.53,17.565,17.53,17.55,564,0
+EKG.US,D,20250709,000000,17.71,17.71,17.71,17.71,136,0
+EKG.US,D,20250711,000000,17.36,17.4,17.3334,17.34,1877,0
+EKG.US,D,20250714,000000,17.39,17.5,17.39,17.5,364,0
+EKG.US,D,20250715,000000,17.4,17.4,17.1661,17.1661,102,0
+EKG.US,D,20250721,000000,17.0154,17.0302,16.8607,16.8607,299,0
+EKG.US,D,20250723,000000,17.73,17.765,17.695,17.765,670,0
+EKG.US,D,20250728,000000,17.91,17.91,17.865,17.865,1176,0
+EKG.US,D,20250801,000000,17.04,17.06,17.02,17.0287,3013,0
+EKG.US,D,20250805,000000,17.0054,17.0054,16.9866,16.9866,622,0
+EKG.US,D,20250806,000000,16.6,16.64,16.6,16.64,600,0
+EKG.US,D,20250808,000000,17.049,17.049,16.97,17.0281,304,0
+EKG.US,D,20250811,000000,16.9691,16.9691,16.9491,16.9491,203,0
+EKG.US,D,20250818,000000,17.58,17.58,17.49,17.5232,3662,0
+EKG.US,D,20250819,000000,17.48,17.48,17.455,17.455,381,0
+EKG.US,D,20250820,000000,17.385,17.52,17.385,17.52,279,0
+EKG.US,D,20250821,000000,17.56,17.56,17.39,17.39,149,0
+EKG.US,D,20250825,000000,17.73,17.73,17.424,17.424,567,0
+EKG.US,D,20250826,000000,17.495,17.5199,17.495,17.5176,374,0
+EKG.US,D,20250828,000000,17.32,17.3672,17.3,17.3672,11199,0
+EKG.US,D,20250829,000000,17.36,17.3971,17.3,17.3971,27810,0
+EKG.US,D,20250902,000000,17.3116,17.3116,17.2024,17.2302,839,0
+EKG.US,D,20250903,000000,17.04,17.1903,17.04,17.1903,139,0
+EKG.US,D,20250904,000000,17.0601,17.43,17.0601,17.43,305,0
+EKG.US,D,20250905,000000,17.5,17.6299,17.5,17.6299,149,0
+EKG.US,D,20250908,000000,17.65,17.7,17.65,17.7,179,0
+EKG.US,D,20250911,000000,17.57,17.595,17.57,17.595,210,0
+EKG.US,D,20250912,000000,17.36,17.37,17.36,17.37,397,0
+EKG.US,D,20250916,000000,17.22,17.3187,17.22,17.3187,1761,0
+EKG.US,D,20250917,000000,17.487,17.487,17.2721,17.2721,1313,0
+EKG.US,D,20250922,000000,17.4755,17.595,17.4755,17.595,170,0
+EKG.US,D,20250923,000000,17.61,17.61,17.405,17.405,1685,0
+EKG.US,D,20250924,000000,17.3,17.3,17.135,17.135,2808,0
+EKG.US,D,20250926,000000,17.13,17.16,17.13,17.16,416,0
+EKG.US,D,20250929,000000,17.15,17.2485,17.15,17.215,307,0
+EKG.US,D,20250930,000000,17.13,17.3957,17.13,17.3957,495,0
+EKG.US,D,20251006,000000,18.02,18.02,17.8475,17.8566,800,0
+EKG.US,D,20251007,000000,17.79,17.795,17.79,17.795,291,0
+EKG.US,D,20251010,000000,17.565,17.6,17.2816,17.2816,677,0
+EKG.US,D,20251013,000000,17.58,17.58,17.475,17.475,128,0
+EKG.US,D,20251022,000000,18.37,18.37,18.325,18.325,551,0
+EKG.US,D,20251024,000000,18.67,18.67,18.5766,18.5766,7434,0
+EKG.US,D,20251030,000000,18.32,18.67,18.3106,18.3106,2890,0
+EKG.US,D,20251031,000000,18.38,18.4223,18.38,18.4223,326,0
+EKG.US,D,20251103,000000,18.19,18.54,18.1899,18.54,562,0
+EKG.US,D,20251104,000000,18.599,18.599,18.4575,18.4575,479,0
+EKG.US,D,20251110,000000,18.4625,18.65,18.4575,18.5857,4912,0
+EKG.US,D,20251112,000000,18.8997,18.925,18.835,18.835,4248,0
+EKG.US,D,20251113,000000,18.82,18.82,18.5362,18.5362,2041,0
+EKG.US,D,20251114,000000,18.46,18.49,18.394,18.394,1031,0
+EKG.US,D,20251117,000000,18.4002,18.43,18.2029,18.2029,6158,0
+EKG.US,D,20251118,000000,18.01,18.3222,18.01,18.3222,553,0
+EKG.US,D,20251119,000000,18.56,18.6606,18.56,18.6606,1695,0
+EKG.US,D,20251124,000000,19.39,19.64,19.39,19.6275,3396,0
+EKG.US,D,20251125,000000,19.9799,19.98,19.8551,19.8551,4025,0
+EKG.US,D,20251126,000000,19.81,19.86,19.81,19.86,565,0
+EKG.US,D,20251128,000000,19.82,19.89,19.82,19.89,2558,0
+EKG.US,D,20251202,000000,19.58,19.6501,19.515,19.515,610,0
+EKG.US,D,20251203,000000,19.61,19.6242,19.61,19.6242,374,0
+EKG.US,D,20251212,000000,19.3081,19.36,19.275,19.275,1637,0
+EKG.US,D,20251215,000000,19.293,19.293,19.2314,19.2314,136,0
+EKG.US,D,20251216,000000,19.14,19.14,18.92,19.09,1428,0
+EKG.US,D,20251222,000000,19.39,19.395,19.39,19.395,308,0
+EKG.US,D,20251223,000000,19.28,19.28,19.26,19.27,411,0
+EKG.US,D,20251224,000000,19.225,19.2775,19.225,19.2775,141,0
+EKG.US,D,20251226,000000,19.24,19.2701,19.24,19.2701,521,0
+EKG.US,D,20251229,000000,19.405,19.405,19.16,19.16,518,0
+EKG.US,D,20251231,000000,19.08,19.08,18.9947,18.9947,1314,0
+EKG.US,D,20260105,000000,19.04,19.43,19.04,19.43,818,0
+EKG.US,D,20260106,000000,19.95,20.1263,19.918,20.1,1584,0
+EKG.US,D,20260108,000000,20.3,20.3,20.04,20.04,2115,0
+EKG.US,D,20260109,000000,19.9199,19.9199,19.8886,19.8886,5027,0
+EKG.US,D,20260112,000000,19.66,19.755,19.6599,19.755,2847,0
+EKG.US,D,20260114,000000,19.5,19.525,19.4999,19.525,1402,0
+EKG.US,D,20260115,000000,19.58,19.665,19.58,19.665,1213,0
+EKG.US,D,20260120,000000,19.5,19.5453,19.5,19.5453,1277,0
+EKG.US,D,20260121,000000,19.67,19.74,19.5651,19.74,630,0
+EKG.US,D,20260123,000000,19.7,19.7,19.5602,19.5602,106,0
+EKG.US,D,20260126,000000,19.68,19.7,19.6393,19.6393,1600,0
+EKG.US,D,20260127,000000,19.69,19.69,19.486,19.486,1986,0
+EKG.US,D,20260130,000000,19.1,19.1,18.893,18.97,3765,0
+EKG.US,D,20260202,000000,18.905,18.93,18.905,18.905,304,0
+EKG.US,D,20260203,000000,18.51,18.51,18.318,18.37,402,0
+EKG.US,D,20260204,000000,18.09,18.1799,18.09,18.1212,529,0
+EKG.US,D,20260205,000000,18.13,18.13,17.7325,17.7325,737,0
+EKG.US,D,20260217,000000,17.39,17.6354,17.39,17.6354,2998,0

daily/us/nasdaq etfs/etec.us.txt

@@ -0,0 +1,556 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETEC.US,D,20230404,000000,25.667,25.667,25.667,25.667,35,0
+ETEC.US,D,20230405,000000,25.295,25.295,25.295,25.295,8,0
+ETEC.US,D,20230406,000000,25.31,25.31,25.265,25.265,105,0
+ETEC.US,D,20230410,000000,25.3802,25.3802,25.3802,25.3802,56,0
+ETEC.US,D,20230411,000000,25.59,25.59,25.59,25.59,1,0
+ETEC.US,D,20230412,000000,25.4753,25.4753,25.4753,25.4753,2,0
+ETEC.US,D,20230413,000000,25.9361,25.9361,25.9361,25.9361,9,0
+ETEC.US,D,20230414,000000,25.8018,25.8018,25.8018,25.8018,1,0
+ETEC.US,D,20230417,000000,26.1432,26.1432,26.1432,26.1432,1,0
+ETEC.US,D,20230418,000000,26.161,26.161,26.161,26.161,1,0
+ETEC.US,D,20230419,000000,25.711,25.711,25.711,25.711,1,0
+ETEC.US,D,20230420,000000,25.332,25.332,25.332,25.332,2,0
+ETEC.US,D,20230421,000000,25.34,25.34,25.34,25.34,1,0
+ETEC.US,D,20230424,000000,25.2857,25.2857,25.2857,25.2857,2,0
+ETEC.US,D,20230425,000000,24.705,24.705,24.705,24.705,6,0
+ETEC.US,D,20230426,000000,24.2858,24.2858,24.2858,24.2858,1,0
+ETEC.US,D,20230427,000000,24.7456,24.7456,24.7456,24.7456,24,0
+ETEC.US,D,20230428,000000,24.685,24.685,24.685,24.685,1,0
+ETEC.US,D,20230501,000000,24.6618,24.6618,24.6618,24.6618,1,0
+ETEC.US,D,20230502,000000,24.2834,24.2834,24.2834,24.2834,23,0
+ETEC.US,D,20230503,000000,24.195,24.195,24.195,24.195,4,0
+ETEC.US,D,20230504,000000,24.455,24.455,24.455,24.455,1,0
+ETEC.US,D,20230505,000000,24.9087,24.9087,24.9087,24.9087,34,0
+ETEC.US,D,20230508,000000,24.896,24.925,24.896,24.925,123,0
+ETEC.US,D,20230509,000000,24.7,24.82,24.6899,24.785,7900,0
+ETEC.US,D,20230510,000000,24.9706,24.9706,24.9706,24.9706,3,0
+ETEC.US,D,20230511,000000,24.905,24.905,24.905,24.905,2,0
+ETEC.US,D,20230512,000000,24.955,24.955,24.88,24.905,438,0
+ETEC.US,D,20230515,000000,25.26,25.29,25.25,25.255,1500,0
+ETEC.US,D,20230516,000000,24.935,24.935,24.935,24.935,3,0
+ETEC.US,D,20230517,000000,24.98,25.0139,24.98,25.0139,170,0
+ETEC.US,D,20230518,000000,24.8477,24.8999,24.8477,24.8516,223,0
+ETEC.US,D,20230519,000000,25.0045,25.0045,25.0045,25.0045,3,0
+ETEC.US,D,20230522,000000,25.155,25.155,25.155,25.155,20,0
+ETEC.US,D,20230523,000000,24.94,24.96,24.87,24.87,276,0
+ETEC.US,D,20230524,000000,24.62,24.62,24.525,24.525,150,0
+ETEC.US,D,20230525,000000,24.4067,24.4067,24.4067,24.4067,7,0
+ETEC.US,D,20230526,000000,24.5636,24.5636,24.5636,24.5636,10,0
+ETEC.US,D,20230530,000000,24.455,24.455,24.455,24.455,1,0
+ETEC.US,D,20230531,000000,24.2,24.2,24.2,24.2,34,0
+ETEC.US,D,20230601,000000,24.69,24.69,24.5853,24.5853,222,0
+ETEC.US,D,20230602,000000,24.8808,25.01,24.8808,24.9188,911,0
+ETEC.US,D,20230605,000000,25.02,25.02,24.985,24.985,211,0
+ETEC.US,D,20230606,000000,24.95,25.175,24.95,25.175,201,0
+ETEC.US,D,20230607,000000,24.9549,24.9549,24.9549,24.9549,10,0
+ETEC.US,D,20230608,000000,25.115,25.115,25.115,25.115,89,0
+ETEC.US,D,20230609,000000,25.195,25.195,25.195,25.195,84,0
+ETEC.US,D,20230612,000000,25.4,25.54,25.4,25.5119,234,0
+ETEC.US,D,20230613,000000,25.9,25.93,25.885,25.885,217,0
+ETEC.US,D,20230614,000000,25.9559,25.9559,25.9559,25.9559,9,0
+ETEC.US,D,20230615,000000,26.2934,26.2934,26.2934,26.2934,66,0
+ETEC.US,D,20230616,000000,26.185,26.185,26.185,26.185,15,0
+ETEC.US,D,20230620,000000,25.67,25.67,25.64,25.64,210,0
+ETEC.US,D,20230621,000000,25.4878,25.4878,25.4878,25.4878,105,0
+ETEC.US,D,20230622,000000,25.315,25.315,25.315,25.315,4,0
+ETEC.US,D,20230623,000000,24.7814,24.7814,24.7814,24.7814,4,0
+ETEC.US,D,20230626,000000,24.92,24.92,24.785,24.785,244,0
+ETEC.US,D,20230627,000000,25.1804,25.1804,25.1804,25.1804,1,0
+ETEC.US,D,20230628,000000,25.2711,25.2711,25.2711,25.2711,1,0
+ETEC.US,D,20230629,000000,25.225,25.225,25.225,25.225,4,0
+ETEC.US,D,20230630,000000,25.8,25.8,25.8,25.8,71,0
+ETEC.US,D,20230703,000000,26.085,26.085,26.085,26.085,15,0
+ETEC.US,D,20230705,000000,25.9,25.9,25.839,25.839,505,0
+ETEC.US,D,20230706,000000,25.2695,25.2695,25.2695,25.2695,25,0
+ETEC.US,D,20230707,000000,25.548,25.548,25.548,25.548,2,0
+ETEC.US,D,20230710,000000,25.79,25.79,25.79,25.79,12,0
+ETEC.US,D,20230711,000000,25.95,26.04,25.932,26.04,445,0
+ETEC.US,D,20230712,000000,26.63,26.63,26.63,26.63,43,0
+ETEC.US,D,20230713,000000,26.685,26.685,26.685,26.685,1,0
+ETEC.US,D,20230714,000000,26.365,26.365,26.365,26.365,1,0
+ETEC.US,D,20230717,000000,26.72,26.72,26.72,26.72,24,0
+ETEC.US,D,20230718,000000,26.78,26.78,26.78,26.78,150,0
+ETEC.US,D,20230719,000000,26.82,26.82,26.775,26.775,309,0
+ETEC.US,D,20230720,000000,26.28,26.28,26.28,26.28,38,0
+ETEC.US,D,20230721,000000,26.27,26.27,26.27,26.27,23,0
+ETEC.US,D,20230724,000000,26.5701,26.5701,26.5701,26.5701,14,0
+ETEC.US,D,20230725,000000,26.63,26.63,26.63,26.63,75,0
+ETEC.US,D,20230726,000000,27.08,27.08,27.08,27.08,22,0
+ETEC.US,D,20230727,000000,26.74,26.74,26.74,26.74,102,0
+ETEC.US,D,20230728,000000,27.31,27.42,27.31,27.3758,205,0
+ETEC.US,D,20230731,000000,27.15,27.15,27.15,27.15,21,0
+ETEC.US,D,20230801,000000,26.83,26.83,26.74,26.74,139,0
+ETEC.US,D,20230802,000000,26.06,26.06,26.06,26.06,6,0
+ETEC.US,D,20230803,000000,26.2745,26.2745,26.2745,26.2745,98,0
+ETEC.US,D,20230804,000000,26.505,26.505,26.24,26.24,212,0
+ETEC.US,D,20230807,000000,26.22,26.22,26.22,26.22,44,0
+ETEC.US,D,20230808,000000,25.75,25.75,25.75,25.75,13,0
+ETEC.US,D,20230809,000000,25.81,25.81,25.59,25.59,3437,0
+ETEC.US,D,20230810,000000,25.495,25.495,25.495,25.495,19,0
+ETEC.US,D,20230811,000000,25.07,25.07,25.07,25.07,18,0
+ETEC.US,D,20230814,000000,25.0052,25.0052,25.0052,25.0052,1,0
+ETEC.US,D,20230815,000000,24.42,24.42,24.42,24.42,11,0
+ETEC.US,D,20230816,000000,23.96,23.96,23.96,23.96,9,0
+ETEC.US,D,20230817,000000,23.79,23.79,23.76,23.76,103,0
+ETEC.US,D,20230818,000000,23.51,23.51,23.45,23.45,125,0
+ETEC.US,D,20230821,000000,23.64,23.64,23.64,23.64,124,0
+ETEC.US,D,20230822,000000,23.53,23.53,23.51,23.51,204,0
+ETEC.US,D,20230823,000000,23.64,23.64,23.64,23.64,4,0
+ETEC.US,D,20230824,000000,23.54,23.54,23.43,23.43,105,0
+ETEC.US,D,20230825,000000,23.77,23.77,23.77,23.77,6,0
+ETEC.US,D,20230828,000000,24.09,24.09,24.09,24.09,5,0
+ETEC.US,D,20230829,000000,24.65,24.65,24.63,24.63,117,0
+ETEC.US,D,20230830,000000,24.54,24.54,24.51,24.51,130,0
+ETEC.US,D,20230831,000000,24.43,24.43,24.43,24.43,8,0
+ETEC.US,D,20230901,000000,24.46,24.46,24.46,24.46,5,0
+ETEC.US,D,20230905,000000,24.37,24.37,24.29,24.29,406,0
+ETEC.US,D,20230906,000000,24.085,24.085,24.085,24.085,3,0
+ETEC.US,D,20230907,000000,23.54,23.54,23.54,23.54,7,0
+ETEC.US,D,20230908,000000,23.4,23.4,23.35,23.35,102,0
+ETEC.US,D,20230911,000000,23.84,23.84,23.84,23.84,66,0
+ETEC.US,D,20230912,000000,23.75,23.75,23.69,23.69,176,0
+ETEC.US,D,20230913,000000,23.47,23.47,23.47,23.47,27,0
+ETEC.US,D,20230914,000000,23.84,23.84,23.84,23.84,3,0
+ETEC.US,D,20230915,000000,23.62,23.62,23.62,23.62,35,0
+ETEC.US,D,20230918,000000,23.43,23.43,23.43,23.43,10,0
+ETEC.US,D,20230919,000000,23.2188,23.28,23.2188,23.28,115,0
+ETEC.US,D,20230920,000000,23.23,23.23,23.23,23.23,32,0
+ETEC.US,D,20230921,000000,22.8,22.8,22.63,22.63,436,0
+ETEC.US,D,20230922,000000,22.72,22.72,22.55,22.55,425,0
+ETEC.US,D,20230925,000000,22.32,22.32,22.32,22.32,5,0
+ETEC.US,D,20230926,000000,21.97,21.97,21.97,21.97,37,0
+ETEC.US,D,20230927,000000,22.0659,22.0659,22.0659,22.0659,62,0
+ETEC.US,D,20230928,000000,22.15,22.37,22.15,22.37,451,0
+ETEC.US,D,20230929,000000,22.4689,22.4689,22.4689,22.4689,76,0
+ETEC.US,D,20231002,000000,22.02,22.02,22.02,22.02,133,0
+ETEC.US,D,20231003,000000,21.52,21.52,21.52,21.52,10,0
+ETEC.US,D,20231004,000000,21.73,21.73,21.73,21.73,32,0
+ETEC.US,D,20231005,000000,21.569,21.68,21.4552,21.68,1004,0
+ETEC.US,D,20231006,000000,21.86,21.86,21.86,21.86,3,0
+ETEC.US,D,20231009,000000,21.74,21.74,21.74,21.74,2,0
+ETEC.US,D,20231010,000000,22.19,22.19,22.19,22.19,8,0
+ETEC.US,D,20231011,000000,22.39,22.39,22.39,22.39,2,0
+ETEC.US,D,20231012,000000,22.11,22.11,22.11,22.11,3,0
+ETEC.US,D,20231013,000000,21.78,21.78,21.78,21.78,12,0
+ETEC.US,D,20231016,000000,21.82,21.82,21.82,21.82,4,0
+ETEC.US,D,20231017,000000,22.05,22.05,22.05,22.05,2,0
+ETEC.US,D,20231018,000000,21.21,21.21,21.21,21.21,3,0
+ETEC.US,D,20231019,000000,20.9,20.9,20.9,20.9,1,0
+ETEC.US,D,20231020,000000,20.35,20.35,20.35,20.35,18,0
+ETEC.US,D,20231023,000000,20.33,20.33,20.33,20.33,21,0
+ETEC.US,D,20231024,000000,20.6205,20.6205,20.6205,20.6205,20,0
+ETEC.US,D,20231025,000000,20,20,20,20,5,0
+ETEC.US,D,20231026,000000,20.04,20.04,20.04,20.04,4,0
+ETEC.US,D,20231027,000000,19.9313,19.9313,19.9313,19.9313,2,0
+ETEC.US,D,20231030,000000,20,20,20,20,2,0
+ETEC.US,D,20231031,000000,20.1,20.1,20.1,20.1,6,0
+ETEC.US,D,20231101,000000,20.2,20.2,20.2,20.2,3,0
+ETEC.US,D,20231102,000000,20.78,20.78,20.78,20.78,20,0
+ETEC.US,D,20231103,000000,21.3,21.34,21.3,21.34,216,0
+ETEC.US,D,20231106,000000,21.31,21.31,21.31,21.31,4,0
+ETEC.US,D,20231107,000000,21.1991,21.1991,21.1991,21.1991,14,0
+ETEC.US,D,20231108,000000,21.23,21.23,21.23,21.23,5,0
+ETEC.US,D,20231109,000000,21.01,21.01,21.01,21.01,9,0
+ETEC.US,D,20231110,000000,20.94,20.94,20.94,20.94,6,0
+ETEC.US,D,20231113,000000,20.99,21.19,20.99,21.19,350,0
+ETEC.US,D,20231114,000000,22.2,22.2,22.19,22.2,501,0
+ETEC.US,D,20231115,000000,22.25,22.25,22.25,22.25,16,0
+ETEC.US,D,20231116,000000,21.94,21.94,21.94,21.94,10,0
+ETEC.US,D,20231117,000000,22.15,22.15,22.15,22.15,13,0
+ETEC.US,D,20231120,000000,22.33,22.38,22.33,22.38,611,0
+ETEC.US,D,20231121,000000,22.15,22.15,22.15,22.15,2,0
+ETEC.US,D,20231122,000000,22.1622,22.1622,22.1622,22.1622,3,0
+ETEC.US,D,20231124,000000,22.2892,22.31,22.2892,22.31,102,0
+ETEC.US,D,20231127,000000,22.11,22.11,22.11,22.11,37,0
+ETEC.US,D,20231128,000000,22.23,22.23,22.23,22.23,83,0
+ETEC.US,D,20231129,000000,22.35,22.35,22.35,22.35,4,0
+ETEC.US,D,20231130,000000,22.24,22.24,22.24,22.24,89,0
+ETEC.US,D,20231201,000000,22.46,22.46,22.46,22.46,194,0
+ETEC.US,D,20231204,000000,22.11,22.11,22.11,22.11,6,0
+ETEC.US,D,20231205,000000,22.15,22.15,22.15,22.15,2,0
+ETEC.US,D,20231206,000000,22.4,22.43,22.12,22.12,1408,0
+ETEC.US,D,20231207,000000,22.24,22.24,22.24,22.24,3,0
+ETEC.US,D,20231208,000000,22.16,22.16,22.16,22.16,40,0
+ETEC.US,D,20231211,000000,22.23,22.37,22.23,22.35,421,0
+ETEC.US,D,20231212,000000,22.17,22.17,22.1,22.1,224,0
+ETEC.US,D,20231213,000000,22.47,22.47,22.47,22.47,5,0
+ETEC.US,D,20231214,000000,23.05,23.36,23.05,23.36,327,0
+ETEC.US,D,20231215,000000,23.3116,23.3116,23.3116,23.3116,102,0
+ETEC.US,D,20231218,000000,23.34,23.34,23.24,23.24,1714,0
+ETEC.US,D,20231219,000000,23.78,23.78,23.78,23.78,2,0
+ETEC.US,D,20231220,000000,22.85,22.85,22.2395,22.2395,685,0
+ETEC.US,D,20231221,000000,22.62,22.86,22.62,22.86,264,0
+ETEC.US,D,20231222,000000,22.81,22.84,22.79,22.83,914,0
+ETEC.US,D,20231226,000000,23.07,23.07,23.07,23.07,159,0
+ETEC.US,D,20231227,000000,23.26,23.26,23.26,23.26,76,0
+ETEC.US,D,20231228,000000,23.5081,23.5081,23.5081,23.5081,88,0
+ETEC.US,D,20231229,000000,23.41,23.41,23.41,23.41,62,0
+ETEC.US,D,20240102,000000,22.99,23.07,22.8108,22.8108,1557,0
+ETEC.US,D,20240103,000000,22.44,22.44,22.2,22.2,407,0
+ETEC.US,D,20240104,000000,22.09,22.09,22.09,22.09,4,0
+ETEC.US,D,20240105,000000,22.2274,22.2274,21.93,21.93,145,0
+ETEC.US,D,20240108,000000,21.9399,22.1524,21.9399,22.1524,134,0
+ETEC.US,D,20240109,000000,21.85,21.85,21.7622,21.7622,764,0
+ETEC.US,D,20240110,000000,21.78,21.78,21.78,21.78,4,0
+ETEC.US,D,20240111,000000,21.61,21.61,21.61,21.61,90,0
+ETEC.US,D,20240112,000000,21.35,21.35,21.35,21.35,38,0
+ETEC.US,D,20240116,000000,20.77,20.77,20.61,20.61,294,0
+ETEC.US,D,20240117,000000,20.03,20.03,20.02,20.02,272,0
+ETEC.US,D,20240118,000000,20.1795,20.1795,20.1795,20.1795,56,0
+ETEC.US,D,20240119,000000,20.01,20.07,19.9,20.07,707,0
+ETEC.US,D,20240122,000000,20.32,20.42,20.23,20.23,908,0
+ETEC.US,D,20240123,000000,20.77,20.77,20.61,20.61,266,0
+ETEC.US,D,20240124,000000,20.46,20.46,20.46,20.46,49,0
+ETEC.US,D,20240125,000000,20.4,20.4,20.2,20.21,415,0
+ETEC.US,D,20240126,000000,20.35,20.35,20.27,20.27,419,0
+ETEC.US,D,20240129,000000,20.15,20.46,20.15,20.4,405,0
+ETEC.US,D,20240130,000000,20.18,20.18,20.18,20.18,3,0
+ETEC.US,D,20240131,000000,20.32,20.33,19.98,19.98,1003,0
+ETEC.US,D,20240201,000000,20.28,20.33,20.28,20.33,533,0
+ETEC.US,D,20240202,000000,20.06,20.06,19.99,19.99,266,0
+ETEC.US,D,20240205,000000,19.62,19.72,19.62,19.72,326,0
+ETEC.US,D,20240206,000000,20.15,20.15,20.15,20.15,9,0
+ETEC.US,D,20240207,000000,20.45,20.45,20.45,20.45,54,0
+ETEC.US,D,20240208,000000,20.37,20.38,20.308,20.3163,1270,0
+ETEC.US,D,20240209,000000,20.41,20.57,20.41,20.53,6286,0
+ETEC.US,D,20240212,000000,20.91,20.91,20.91,20.91,19,0
+ETEC.US,D,20240213,000000,20.47,20.47,20.2,20.24,553,0
+ETEC.US,D,20240214,000000,20.7016,20.7016,20.7016,20.7016,30,0
+ETEC.US,D,20240215,000000,20.77,20.95,20.77,20.9101,451,0
+ETEC.US,D,20240216,000000,20.9,20.9,20.9,20.9,1,0
+ETEC.US,D,20240220,000000,20.69,20.69,20.69,20.69,40,0
+ETEC.US,D,20240221,000000,20.6,20.6,20.6,20.6,4,0
+ETEC.US,D,20240222,000000,20.6806,20.6806,20.6806,20.6806,4,0
+ETEC.US,D,20240223,000000,20.64,20.64,20.365,20.365,1269,0
+ETEC.US,D,20240226,000000,20.5851,20.5851,20.5851,20.5851,45,0
+ETEC.US,D,20240227,000000,20.94,20.94,20.94,20.94,2,0
+ETEC.US,D,20240228,000000,20.71,20.7199,20.6737,20.6737,753,0
+ETEC.US,D,20240229,000000,21.28,21.28,21.28,21.28,162,0
+ETEC.US,D,20240301,000000,21.63,21.63,21.63,21.63,91,0
+ETEC.US,D,20240304,000000,21.29,21.29,21.29,21.29,63,0
+ETEC.US,D,20240305,000000,21.2,21.2,21.2,21.2,9,0
+ETEC.US,D,20240306,000000,21.6092,21.6092,21.6,21.6,202,0
+ETEC.US,D,20240307,000000,22.1,22.1,22.1,22.1,137,0
+ETEC.US,D,20240308,000000,21.9793,21.9793,21.9793,21.9793,2,0
+ETEC.US,D,20240311,000000,22.14,22.14,22.14,22.14,6,0
+ETEC.US,D,20240312,000000,22.13,22.25,22.13,22.25,195,0
+ETEC.US,D,20240313,000000,21.85,21.85,21.85,21.85,269,0
+ETEC.US,D,20240314,000000,21.36,21.36,21.36,21.36,7,0
+ETEC.US,D,20240315,000000,21.37,21.37,21.37,21.37,32,0
+ETEC.US,D,20240318,000000,21.59,21.59,21.59,21.59,3,0
+ETEC.US,D,20240319,000000,21.51,21.51,21.51,21.51,23,0
+ETEC.US,D,20240320,000000,21.81,21.81,21.81,21.81,4,0
+ETEC.US,D,20240321,000000,21.74,21.74,21.74,21.74,28,0
+ETEC.US,D,20240322,000000,21.62,21.66,21.62,21.66,116,0
+ETEC.US,D,20240325,000000,21.69,21.69,21.69,21.69,15,0
+ETEC.US,D,20240326,000000,21.53,21.53,21.53,21.53,21,0
+ETEC.US,D,20240327,000000,21.73,21.74,21.73,21.74,118,0
+ETEC.US,D,20240328,000000,21.78,21.78,21.78,21.78,20,0
+ETEC.US,D,20240401,000000,21.62,21.62,21.62,21.62,90,0
+ETEC.US,D,20240402,000000,21.3,21.3,21.3,21.3,22,0
+ETEC.US,D,20240403,000000,21.34,21.36,21.3,21.3,3961,0
+ETEC.US,D,20240404,000000,21.65,21.65,21.34,21.34,393,0
+ETEC.US,D,20240405,000000,21.08,21.08,21.08,21.08,33,0
+ETEC.US,D,20240408,000000,21.2818,21.2818,21.2818,21.2818,94,0
+ETEC.US,D,20240409,000000,21.83,21.83,21.83,21.83,7,0
+ETEC.US,D,20240410,000000,21.27,21.27,21.27,21.27,79,0
+ETEC.US,D,20240411,000000,21.401,21.48,21.401,21.48,260,0
+ETEC.US,D,20240412,000000,20.96,20.96,20.8732,20.8732,332,0
+ETEC.US,D,20240415,000000,20.85,20.86,20.6,20.6,2197,0
+ETEC.US,D,20240416,000000,20.2391,20.2391,20.2391,20.2391,7,0
+ETEC.US,D,20240417,000000,20.3,20.3,20.2989,20.2989,153,0
+ETEC.US,D,20240418,000000,20.36,20.3601,20.29,20.29,460,0
+ETEC.US,D,20240419,000000,20.1956,20.1956,20.1956,20.1956,130,0
+ETEC.US,D,20240422,000000,20.21,20.21,20.21,20.21,59,0
+ETEC.US,D,20240423,000000,20.38,20.38,20.38,20.38,87,0
+ETEC.US,D,20240424,000000,20.48,20.48,20.48,20.48,45,0
+ETEC.US,D,20240425,000000,20.43,20.43,20.43,20.43,235,0
+ETEC.US,D,20240426,000000,20.73,20.91,20.73,20.91,483,0
+ETEC.US,D,20240429,000000,21.2062,21.37,21.2062,21.37,2378,0
+ETEC.US,D,20240430,000000,21.1991,21.1991,21,21,546,0
+ETEC.US,D,20240501,000000,20.99,20.99,20.99,20.99,122,0
+ETEC.US,D,20240502,000000,21.32,21.645,21.32,21.645,366,0
+ETEC.US,D,20240503,000000,21.91,22.07,21.76,22.07,2639,0
+ETEC.US,D,20240506,000000,22.3099,22.32,22.3099,22.32,271,0
+ETEC.US,D,20240507,000000,22.05,22.05,22.05,22.05,52,0
+ETEC.US,D,20240508,000000,21.92,22.04,21.92,22.04,176,0
+ETEC.US,D,20240509,000000,22.2,22.2,22.2,22.2,67,0
+ETEC.US,D,20240510,000000,22.0189,22.0189,21.96,21.96,233,0
+ETEC.US,D,20240513,000000,22.24,22.2401,22.17,22.17,551,0
+ETEC.US,D,20240514,000000,22.55,22.65,22.38,22.53,666,0
+ETEC.US,D,20240515,000000,22.79,22.79,22.46,22.64,3145,0
+ETEC.US,D,20240516,000000,22.45,22.46,22.435,22.435,481,0
+ETEC.US,D,20240517,000000,22.12,22.26,22.12,22.26,555,0
+ETEC.US,D,20240520,000000,22.04,22.11,22.04,22.11,379,0
+ETEC.US,D,20240521,000000,22.01,22.01,22.01,22.01,122,0
+ETEC.US,D,20240522,000000,22.47,22.51,22.45,22.46,1185,0
+ETEC.US,D,20240523,000000,22.3,22.3,21.95,21.95,2511,0
+ETEC.US,D,20240524,000000,22.42,22.42,22.42,22.42,76,0
+ETEC.US,D,20240528,000000,22.48,22.57,22.41,22.57,1924,0
+ETEC.US,D,20240529,000000,22.09,22.09,22.09,22.09,667,0
+ETEC.US,D,20240530,000000,22.22,22.42,22.22,22.42,272,0
+ETEC.US,D,20240531,000000,22.22,22.22,22.12,22.21,518,0
+ETEC.US,D,20240603,000000,22.2418,22.2418,22.2418,22.2418,68,0
+ETEC.US,D,20240604,000000,22.02,22.02,22.02,22.02,57,0
+ETEC.US,D,20240605,000000,22.22,22.22,22.22,22.22,56,0
+ETEC.US,D,20240606,000000,21.9,22,21.9,22,282,0
+ETEC.US,D,20240607,000000,21.8,21.8,21.56,21.58,3546,0
+ETEC.US,D,20240610,000000,21.53,21.84,21.53,21.84,273,0
+ETEC.US,D,20240611,000000,21.6,21.6,21.6,21.6,137,0
+ETEC.US,D,20240612,000000,21.85,21.85,21.85,21.85,148,0
+ETEC.US,D,20240613,000000,21.78,21.78,21.46,21.59,1608,0
+ETEC.US,D,20240614,000000,21.12,21.18,21.08,21.18,1617,0
+ETEC.US,D,20240617,000000,20.96,21.22,20.94,21.22,1112,0
+ETEC.US,D,20240618,000000,21.26,21.26,21.26,21.26,227,0
+ETEC.US,D,20240620,000000,20.99,21.03,20.98,21.03,470,0
+ETEC.US,D,20240621,000000,20.72,20.8,20.72,20.8,550,0
+ETEC.US,D,20240624,000000,20.92,20.92,20.84,20.9,2067,0
+ETEC.US,D,20240625,000000,20.69,20.69,20.58,20.63,390,0
+ETEC.US,D,20240626,000000,20.63,20.63,20.63,20.63,127,0
+ETEC.US,D,20240627,000000,20.5,20.5,20.5,20.5,82,0
+ETEC.US,D,20240628,000000,20.36,20.36,20.19,20.25,2852,0
+ETEC.US,D,20240701,000000,20.21,20.21,20.21,20.21,2,0
+ETEC.US,D,20240702,000000,20.405,20.405,20.405,20.405,85,0
+ETEC.US,D,20240703,000000,20.99,20.99,20.99,20.99,612,0
+ETEC.US,D,20240705,000000,20.74,20.9714,20.74,20.9714,721,0
+ETEC.US,D,20240708,000000,20.83,20.83,20.83,20.83,24,0
+ETEC.US,D,20240709,000000,20.9,20.9,20.88,20.8896,5666,0
+ETEC.US,D,20240710,000000,21.05,21.2899,21.05,21.2899,285,0
+ETEC.US,D,20240711,000000,21.4895,21.4895,21.4895,21.4895,269,0
+ETEC.US,D,20240712,000000,21.86,21.86,21.86,21.86,154,0
+ETEC.US,D,20240715,000000,21.46,21.4699,21.29,21.29,1384,0
+ETEC.US,D,20240716,000000,21.7184,21.7184,21.7184,21.7184,4,0
+ETEC.US,D,20240717,000000,21.1993,21.1993,21.1993,21.1993,2,0
+ETEC.US,D,20240718,000000,20.97,20.97,20.9329,20.9329,142,0
+ETEC.US,D,20240719,000000,20.73,20.73,20.73,20.73,67,0
+ETEC.US,D,20240722,000000,20.98,20.98,20.98,20.98,185,0
+ETEC.US,D,20240723,000000,20.77,20.77,20.77,20.77,63,0
+ETEC.US,D,20240724,000000,20.56,20.56,20.33,20.33,301,0
+ETEC.US,D,20240725,000000,20.27,20.37,20.27,20.37,393,0
+ETEC.US,D,20240726,000000,20.76,20.76,20.76,20.76,54,0
+ETEC.US,D,20240729,000000,20.58,20.58,20.58,20.58,84,0
+ETEC.US,D,20240730,000000,20.2573,20.2573,20.2573,20.2573,56,0
+ETEC.US,D,20240731,000000,20.8101,20.89,20.8101,20.89,205,0
+ETEC.US,D,20240801,000000,20.2,20.2387,20.2,20.2387,674,0
+ETEC.US,D,20240802,000000,19.78,19.78,19.5,19.5,2546,0
+ETEC.US,D,20240805,000000,18.82,18.83,18.82,18.82,385,0
+ETEC.US,D,20240806,000000,18.95,18.95,18.95,18.95,60,0
+ETEC.US,D,20240807,000000,18.96,18.96,18.95,18.95,337,0
+ETEC.US,D,20240808,000000,19.3,19.3,19.3,19.3,9,0
+ETEC.US,D,20240809,000000,19.11,19.11,19.11,19.11,30,0
+ETEC.US,D,20240812,000000,19.0961,19.0961,19.0961,19.0961,27,0
+ETEC.US,D,20240813,000000,19.25,19.61,19.25,19.61,531,0
+ETEC.US,D,20240814,000000,19.42,19.42,19.42,19.42,49,0
+ETEC.US,D,20240815,000000,19.87,19.87,19.87,19.87,40,0
+ETEC.US,D,20240816,000000,19.77,19.9099,19.77,19.84,567,0
+ETEC.US,D,20240819,000000,19.94,20.11,19.94,20.11,854,0
+ETEC.US,D,20240820,000000,19.97,19.97,19.97,19.97,31,0
+ETEC.US,D,20240821,000000,20.28,20.28,20.28,20.28,120,0
+ETEC.US,D,20240822,000000,20.01,20.01,20.01,20.01,31,0
+ETEC.US,D,20240823,000000,20.49,20.49,20.49,20.49,60,0
+ETEC.US,D,20240826,000000,20.4,20.4,20.4,20.4,68,0
+ETEC.US,D,20240827,000000,20.54,20.54,20.54,20.54,129,0
+ETEC.US,D,20240828,000000,20.02,20.02,20.02,20.02,75,0
+ETEC.US,D,20240829,000000,20.42,20.44,20.42,20.44,108,0
+ETEC.US,D,20240830,000000,20.513,20.513,20.513,20.513,57,0
+ETEC.US,D,20240903,000000,20.155,20.19,20.0175,20.0175,11825,0
+ETEC.US,D,20240904,000000,20.02,20.19,20.02,20.0433,3188,0
+ETEC.US,D,20240905,000000,20.23,20.29,20.23,20.26,1004,0
+ETEC.US,D,20240906,000000,20.05,20.05,19.5179,19.5179,155,0
+ETEC.US,D,20240909,000000,19.8,19.83,19.8,19.83,240,0
+ETEC.US,D,20240910,000000,19.73,19.74,19.73,19.74,307,0
+ETEC.US,D,20240911,000000,20.38,20.38,20.38,20.38,3,0
+ETEC.US,D,20240912,000000,20.28,20.28,20.28,20.28,42,0
+ETEC.US,D,20240913,000000,20.5854,20.5854,20.5854,20.5854,6,0
+ETEC.US,D,20240916,000000,20.5,20.5,20.5,20.5,31,0
+ETEC.US,D,20240917,000000,20.85,20.85,20.65,20.78,553,0
+ETEC.US,D,20240918,000000,20.58,20.58,20.58,20.58,42,0
+ETEC.US,D,20240919,000000,21.18,21.31,21.15,21.31,1490,0
+ETEC.US,D,20240920,000000,21.04,21.04,21.04,21.04,30,0
+ETEC.US,D,20240923,000000,21.35,21.35,21.35,21.35,8,0
+ETEC.US,D,20240924,000000,21.98,21.98,21.98,21.98,91,0
+ETEC.US,D,20240925,000000,21.74,21.74,21.74,21.74,21,0
+ETEC.US,D,20240926,000000,22.38,22.38,22.38,22.38,2,0
+ETEC.US,D,20240927,000000,22.6736,22.6736,22.64,22.64,222,0
+ETEC.US,D,20241001,000000,22.7125,22.7125,22.7125,22.7125,23,0
+ETEC.US,D,20241002,000000,22.67,22.86,22.67,22.86,673,0
+ETEC.US,D,20241003,000000,22.34,22.42,22.34,22.42,105,0
+ETEC.US,D,20241004,000000,22.7,22.7,22.62,22.7,923,0
+ETEC.US,D,20241007,000000,22.78,22.86,22.71,22.7409,3545,0
+ETEC.US,D,20241008,000000,22.08,22.1484,22.04,22.1484,2017,0
+ETEC.US,D,20241009,000000,21.9,21.95,21.9,21.95,237,0
+ETEC.US,D,20241010,000000,21.6297,21.6297,21.6297,21.6297,155,0
+ETEC.US,D,20241011,000000,21.63,21.63,21.63,21.63,2,0
+ETEC.US,D,20241014,000000,21.45,21.45,21.3797,21.3797,259,0
+ETEC.US,D,20241015,000000,20.6008,20.6008,20.6008,20.6008,98,0
+ETEC.US,D,20241016,000000,20.645,20.645,20.645,20.645,1,0
+ETEC.US,D,20241017,000000,20.49,20.49,20.3953,20.3953,256,0
+ETEC.US,D,20241018,000000,20.4569,20.4569,20.4569,20.4569,28,0
+ETEC.US,D,20241021,000000,20.45,20.47,20.415,20.47,2464,0
+ETEC.US,D,20241022,000000,20.44,20.59,20.44,20.59,196,0
+ETEC.US,D,20241023,000000,20.4611,20.4611,20.4611,20.4611,108,0
+ETEC.US,D,20241024,000000,20.63,20.75,20.6055,20.66,902,0
+ETEC.US,D,20241025,000000,21.1044,21.1044,21.1044,21.1044,1,0
+ETEC.US,D,20241028,000000,19.51,21.57,19.51,21.53,742,0
+ETEC.US,D,20241029,000000,21.09,21.09,21.09,21.09,5,0
+ETEC.US,D,20241030,000000,21.0011,21.0011,20.9061,20.9061,331,0
+ETEC.US,D,20241031,000000,20.91,20.9532,20.6003,20.6003,823,0
+ETEC.US,D,20241104,000000,21,21.15,20.84,20.91,3734,0
+ETEC.US,D,20241105,000000,21.11,21.11,21.11,21.11,10,0
+ETEC.US,D,20241106,000000,20.3401,20.43,20.3401,20.43,209,0
+ETEC.US,D,20241107,000000,20.81,20.97,20.81,20.9323,1584,0
+ETEC.US,D,20241108,000000,20.46,20.46,20.46,20.46,45,0
+ETEC.US,D,20241111,000000,20.568,20.5962,20.568,20.5962,191,0
+ETEC.US,D,20241112,000000,19.91,20.0326,19.91,20.0326,1628,0
+ETEC.US,D,20241113,000000,20.106,20.106,19.9924,19.9924,291,0
+ETEC.US,D,20241114,000000,19.81,19.81,19.7174,19.7174,102,0
+ETEC.US,D,20241115,000000,19.56,19.5784,19.56,19.5784,118,0
+ETEC.US,D,20241119,000000,19.76,19.77,19.68,19.68,1405,0
+ETEC.US,D,20241121,000000,19.8292,19.8292,19.755,19.755,295,0
+ETEC.US,D,20241122,000000,19.7212,19.8,19.7212,19.8,109,0
+ETEC.US,D,20241125,000000,20.14,20.14,20.03,20.03,489,0
+ETEC.US,D,20241202,000000,20.16,20.23,20.15,20.23,311,0
+ETEC.US,D,20241203,000000,20.14,20.14,20.07,20.07,103,0
+ETEC.US,D,20241206,000000,19.96,19.9994,19.945,19.955,3510,0
+ETEC.US,D,20241209,000000,20.34,20.5809,20.34,20.41,246,0
+ETEC.US,D,20241216,000000,19.83,19.83,19.7766,19.7766,616,0
+ETEC.US,D,20241217,000000,19.69,19.695,19.69,19.695,134,0
+ETEC.US,D,20241231,000000,19.11,19.16,18.94,18.94,1229,0
+ETEC.US,D,20250102,000000,19.11,19.11,19.0191,19.0191,730,0
+ETEC.US,D,20250106,000000,19.67,19.67,19.56,19.56,201,0
+ETEC.US,D,20250107,000000,19.8,19.8,19.72,19.72,342,0
+ETEC.US,D,20250110,000000,18.93,18.93,18.86,18.86,735,0
+ETEC.US,D,20250115,000000,19.33,19.33,19.25,19.28,1110,0
+ETEC.US,D,20250122,000000,19.48,19.48,19.3374,19.3374,705,0
+ETEC.US,D,20250124,000000,19.55,19.5501,19.55,19.55,1382,0
+ETEC.US,D,20250128,000000,19.1,19.1,19.095,19.095,369,0
+ETEC.US,D,20250203,000000,18.62,18.805,18.62,18.805,377,0
+ETEC.US,D,20250212,000000,19.21,19.25,19.21,19.25,253,0
+ETEC.US,D,20250220,000000,19.85,19.85,19.77,19.77,345,0
+ETEC.US,D,20250227,000000,19.95,20.05,19.57,19.57,692,0
+ETEC.US,D,20250304,000000,19.06,19.09,19.06,19.09,644,0
+ETEC.US,D,20250313,000000,19.55,19.59,19.55,19.59,137,0
+ETEC.US,D,20250314,000000,19.95,19.98,19.95,19.98,133,0
+ETEC.US,D,20250318,000000,20.24,20.24,20.14,20.18,973,0
+ETEC.US,D,20250326,000000,19.58,19.58,19.51,19.51,1311,0
+ETEC.US,D,20250403,000000,18.38,18.39,18.101,18.101,410,0
+ETEC.US,D,20250404,000000,17.16,17.1705,16.93,16.93,1885,0
+ETEC.US,D,20250407,000000,16.08,16.08,16.02,16.02,255,0
+ETEC.US,D,20250408,000000,16.66,16.68,15.7153,15.7153,2520,0
+ETEC.US,D,20250410,000000,16.55,16.7,16.55,16.7,237,0
+ETEC.US,D,20250411,000000,17.3,17.31,17.2996,17.2996,865,0
+ETEC.US,D,20250415,000000,17.26,17.3,17.26,17.3,532,0
+ETEC.US,D,20250421,000000,17.05,17.05,16.99,16.99,110,0
+ETEC.US,D,20250429,000000,18.1891,18.1891,18.1148,18.1148,624,0
+ETEC.US,D,20250505,000000,18.45,18.4501,18.45,18.45,1398,0
+ETEC.US,D,20250508,000000,18.78,18.79,18.73,18.73,431,0
+ETEC.US,D,20250513,000000,20.05,20.23,20.05,20.23,235,0
+ETEC.US,D,20250516,000000,20.13,20.2209,20.13,20.2209,105,0
+ETEC.US,D,20250521,000000,20.2199,20.2199,19.87,19.87,136,0
+ETEC.US,D,20250522,000000,19.73,19.73,19.6411,19.6411,278,0
+ETEC.US,D,20250529,000000,19.76,19.76,19.7004,19.7004,204,0
+ETEC.US,D,20250530,000000,19.53,19.57,19.52,19.52,721,0
+ETEC.US,D,20250623,000000,19.43,19.65,19.43,19.65,259,0
+ETEC.US,D,20250626,000000,20.42,20.435,20.42,20.435,210,0
+ETEC.US,D,20250701,000000,20.32,20.5,20.32,20.36,2824,0
+ETEC.US,D,20250707,000000,20.58,20.58,20.48,20.48,2194,0
+ETEC.US,D,20250718,000000,20.9301,20.97,20.9301,20.97,108,0
+ETEC.US,D,20250729,000000,21.72,21.72,21.41,21.41,208,0
+ETEC.US,D,20250731,000000,21.06,21.1173,21.06,21.1173,247,0
+ETEC.US,D,20250801,000000,21.09,21.09,21.01,21.0433,740,0
+ETEC.US,D,20250806,000000,21.27,21.32,21.24,21.32,2409,0
+ETEC.US,D,20250807,000000,21.35,21.35,21.2,21.2196,1689,0
+ETEC.US,D,20250808,000000,21.49,21.49,21.43,21.43,378,0
+ETEC.US,D,20250812,000000,21.98,21.99,21.9518,21.9518,515,0
+ETEC.US,D,20250814,000000,21.95,21.95,21.86,21.86,449,0
+ETEC.US,D,20250815,000000,22.16,22.28,22.16,22.22,1430,0
+ETEC.US,D,20250818,000000,22.67,22.67,22.63,22.63,164,0
+ETEC.US,D,20250819,000000,22.68,22.68,22.46,22.5326,1449,0
+ETEC.US,D,20250820,000000,22.5291,22.58,22.5291,22.53,855,0
+ETEC.US,D,20250821,000000,22.52,22.52,22.46,22.46,1339,0
+ETEC.US,D,20250822,000000,23.03,23.56,23.03,23.5134,2827,0
+ETEC.US,D,20250825,000000,23.59,23.59,23.518,23.518,687,0
+ETEC.US,D,20250827,000000,23.35,23.36,23.2972,23.2972,580,0
+ETEC.US,D,20250902,000000,23.16,23.34,23.16,23.34,209,0
+ETEC.US,D,20250903,000000,23.2932,23.305,23.2932,23.305,215,0
+ETEC.US,D,20250904,000000,23.06,23.06,23.0516,23.0516,390,0
+ETEC.US,D,20250905,000000,23.74,23.78,23.7102,23.7102,583,0
+ETEC.US,D,20250908,000000,23.69,23.78,23.69,23.78,471,0
+ETEC.US,D,20250912,000000,23.83,23.83,23.825,23.8289,515,0
+ETEC.US,D,20250915,000000,23.94,24.04,23.94,23.9653,1169,0
+ETEC.US,D,20250916,000000,24.0701,24.185,24.0701,24.185,553,0
+ETEC.US,D,20250917,000000,24.35,24.3936,24.35,24.3653,538,0
+ETEC.US,D,20250918,000000,24.29,24.345,24.29,24.345,211,0
+ETEC.US,D,20250923,000000,24.41,24.52,24.1986,24.1986,3013,0
+ETEC.US,D,20250924,000000,24.2839,24.2839,24.275,24.275,354,0
+ETEC.US,D,20250929,000000,24.36,24.36,24.1651,24.1651,593,0
+ETEC.US,D,20251001,000000,24.6,24.6,24.5575,24.5575,110,0
+ETEC.US,D,20251006,000000,25.09,25.0989,25.09,25.0989,339,0
+ETEC.US,D,20251010,000000,23.72,23.7981,23.72,23.7981,705,0
+ETEC.US,D,20251013,000000,24.27,24.3452,24.27,24.3452,3977,0
+ETEC.US,D,20251014,000000,24.06,24.2755,24.06,24.2755,145,0
+ETEC.US,D,20251015,000000,24.82,24.8695,24.82,24.8695,234,0
+ETEC.US,D,20251016,000000,25,25,24.95,24.955,342,0
+ETEC.US,D,20251017,000000,24.61,24.725,24.6,24.725,3961,0
+ETEC.US,D,20251020,000000,24.9,25.0798,24.9,24.9982,717,0
+ETEC.US,D,20251021,000000,25.06,25.06,24.9029,24.9029,591,0
+ETEC.US,D,20251022,000000,25.04,25.04,24.72,24.805,758,0
+ETEC.US,D,20251027,000000,25.59,25.69,25.59,25.685,2820,0
+ETEC.US,D,20251028,000000,25.74,25.74,25.7297,25.7297,471,0
+ETEC.US,D,20251029,000000,25.81,25.81,25.635,25.635,556,0
+ETEC.US,D,20251030,000000,25.565,25.63,25.4647,25.4647,1152,0
+ETEC.US,D,20251031,000000,25.4291,25.555,25.4291,25.555,310,0
+ETEC.US,D,20251103,000000,25.67,25.67,25.6,25.6,320,0
+ETEC.US,D,20251104,000000,25.35,25.425,25.2576,25.2576,649,0
+ETEC.US,D,20251105,000000,25.45,25.92,25.45,25.8756,1336,0
+ETEC.US,D,20251106,000000,25.89,25.89,25.5703,25.645,400,0
+ETEC.US,D,20251110,000000,25.75,25.955,25.71,25.955,4684,0
+ETEC.US,D,20251111,000000,25.7847,25.8499,25.7847,25.8333,1576,0
+ETEC.US,D,20251112,000000,25.67,25.705,25.67,25.705,830,0
+ETEC.US,D,20251113,000000,25.58,25.67,25.1085,25.1085,1299,0
+ETEC.US,D,20251114,000000,24.74,24.8739,24.74,24.8739,394,0
+ETEC.US,D,20251118,000000,24,24.104,24,24.104,174,0
+ETEC.US,D,20251119,000000,23.95,23.97,23.9107,23.9107,791,0
+ETEC.US,D,20251120,000000,23.75,23.75,23.2441,23.2441,366,0
+ETEC.US,D,20251121,000000,23,23.365,23,23.365,550,0
+ETEC.US,D,20251125,000000,23.77,23.995,23.77,23.9857,6087,0
+ETEC.US,D,20251126,000000,24.17,24.205,24.17,24.205,258,0
+ETEC.US,D,20251128,000000,24.47,24.5793,24.47,24.5793,300,0
+ETEC.US,D,20251204,000000,24.9947,25.0681,24.9947,25.0681,500,0
+ETEC.US,D,20251208,000000,25.05,25.0547,25.05,25.0547,278,0
+ETEC.US,D,20251209,000000,25.2,25.21,25.165,25.165,832,0
+ETEC.US,D,20251210,000000,25.28,25.6069,25.28,25.6069,226,0
+ETEC.US,D,20251211,000000,25.4005,25.5349,25.4005,25.5349,497,0
+ETEC.US,D,20251212,000000,25.54,25.54,25.095,25.095,974,0
+ETEC.US,D,20251215,000000,25.0801,25.1478,25.0801,25.1478,492,0
+ETEC.US,D,20251216,000000,24.91,24.94,24.645,24.7573,831,0
+ETEC.US,D,20251222,000000,25.19,25.25,25.19,25.24,1084,0
+ETEC.US,D,20251223,000000,25.21,25.21,25.1234,25.1234,219,0
+ETEC.US,D,20251224,000000,25.18,25.2897,25.155,25.155,471,0
+ETEC.US,D,20251231,000000,24.95,24.95,24.885,24.8875,601,0
+ETEC.US,D,20260102,000000,25.22,25.3958,25.22,25.3958,417,0
+ETEC.US,D,20260105,000000,25.61,25.675,25.54,25.6747,667,0
+ETEC.US,D,20260106,000000,25.83,25.98,25.83,25.945,662,0
+ETEC.US,D,20260107,000000,25.67,25.7889,25.6601,25.7373,881,0
+ETEC.US,D,20260108,000000,25.65,25.785,25.65,25.785,450,0
+ETEC.US,D,20260109,000000,25.79,25.835,25.79,25.835,340,0
+ETEC.US,D,20260113,000000,26.0014,26.0014,25.9871,25.9871,371,0
+ETEC.US,D,20260114,000000,26.01,26.01,25.869,25.869,218,0
+ETEC.US,D,20260116,000000,26.03,26.03,26.02,26.02,360,0
+ETEC.US,D,20260123,000000,26.44,26.44,26.36,26.3722,1224,0
+ETEC.US,D,20260126,000000,26.23,26.31,26.23,26.305,721,0
+ETEC.US,D,20260128,000000,26.65,26.82,26.58,26.737,16269,0
+ETEC.US,D,20260129,000000,26.585,26.79,26.585,26.79,487,0
+ETEC.US,D,20260202,000000,26.46,26.46,26.405,26.405,218,0
+ETEC.US,D,20260203,000000,26.76,26.9358,26.7401,26.9358,1376,0
+ETEC.US,D,20260204,000000,27.535,27.535,27.461,27.461,1421,0
+ETEC.US,D,20260205,000000,27.095,27.12,27,27.045,1675,0
+ETEC.US,D,20260206,000000,27.69,27.8641,27.69,27.8641,301,0
+ETEC.US,D,20260209,000000,28.2195,28.2801,28.2,28.2801,1267,0
+ETEC.US,D,20260210,000000,28.07,28.4291,28.07,28.2995,1249,0
+ETEC.US,D,20260211,000000,28.575,28.9099,28.44,28.8659,1337,0
+ETEC.US,D,20260212,000000,28.845,28.845,28.37,28.465,3143,0
+ETEC.US,D,20260213,000000,28.54,28.61,28.3126,28.3126,3978,0
+ETEC.US,D,20260217,000000,28.38,28.55,28.25,28.505,4816,0
+ETEC.US,D,20260218,000000,28.24,28.36,28.18,28.18,1585,0

daily/us/nasdaq etfs/evsd.us.txt

@@ -0,0 +1,418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVSD.US,D,20240620,000000,49.81,49.98,49.81,49.895,9564,0
+EVSD.US,D,20240621,000000,49.97,50.01,49.95,50.005,20034,0
+EVSD.US,D,20240624,000000,50.011,50.011,49.97,49.995,2750,0
+EVSD.US,D,20240625,000000,49.9701,50.03,49.86,49.9544,280997,0
+EVSD.US,D,20240626,000000,49.91,49.94,49.9,49.91,926,0
+EVSD.US,D,20240627,000000,49.94,50.009,49.891,49.955,10601,0
+EVSD.US,D,20240628,000000,49.9,49.9,49.7604,49.7823,3018,0
+EVSD.US,D,20240701,000000,49.7,49.78,49.68,49.7096,7835,0
+EVSD.US,D,20240702,000000,49.77,49.85,49.77,49.8,7313,0
+EVSD.US,D,20240703,000000,49.93,50,49.861,49.925,22035,0
+EVSD.US,D,20240705,000000,49.9999,50.0223,49.9801,50.0223,7962,0
+EVSD.US,D,20240708,000000,49.98,50.04,49.97,50.0048,5717,0
+EVSD.US,D,20240709,000000,49.97,49.9845,49.93,49.98,13324,0
+EVSD.US,D,20240710,000000,50,50.0204,49.98,50.0204,3760,0
+EVSD.US,D,20240711,000000,50.03,50.19,50.03,50.1604,9526,0
+EVSD.US,D,20240712,000000,50.18,50.38,50.18,50.295,23017,0
+EVSD.US,D,20240715,000000,50.181,50.25,50.1,50.21,10835,0
+EVSD.US,D,20240716,000000,50.2371,50.29,50.22,50.27,3588,0
+EVSD.US,D,20240717,000000,50.2907,50.31,50.2801,50.29,2530,0
+EVSD.US,D,20240718,000000,50.2513,50.265,50.2281,50.265,3766,0
+EVSD.US,D,20240719,000000,49.95,50.21,49.95,50.185,6411,0
+EVSD.US,D,20240722,000000,50.2,50.2393,50.17,50.235,825,0
+EVSD.US,D,20240723,000000,50.27,50.2739,50.24,50.2739,1504,0
+EVSD.US,D,20240724,000000,50.3,50.3,50.22,50.245,5042,0
+EVSD.US,D,20240725,000000,50.26,50.28,50.25,50.265,2742,0
+EVSD.US,D,20240726,000000,50.37,50.37,50.33,50.345,3334,0
+EVSD.US,D,20240729,000000,50.27,50.3372,50.27,50.335,3611,0
+EVSD.US,D,20240730,000000,50.35,50.39,50.32,50.38,5873,0
+EVSD.US,D,20240731,000000,49.89,50.27,49.89,50.24,4423,0
+EVSD.US,D,20240801,000000,50.2967,50.35,50.2967,50.35,2862,0
+EVSD.US,D,20240802,000000,50.26,50.59,50.26,50.59,3986,0
+EVSD.US,D,20240805,000000,50.49,50.535,50.49,50.535,1016,0
+EVSD.US,D,20240806,000000,50.53,50.535,50.43,50.4381,4422,0
+EVSD.US,D,20240807,000000,50.25,50.52,50.25,50.3929,4078,0
+EVSD.US,D,20240808,000000,50.3886,50.4253,50.3886,50.4044,661,0
+EVSD.US,D,20240809,000000,50.46,50.46,50.34,50.4093,20978,0
+EVSD.US,D,20240812,000000,50.39,50.475,50.345,50.465,2397,0
+EVSD.US,D,20240813,000000,50.54,50.58,50.54,50.58,2897,0
+EVSD.US,D,20240814,000000,50.52,50.6097,50.52,50.605,8903,0
+EVSD.US,D,20240815,000000,50.4948,50.55,50.4948,50.52,12754,0
+EVSD.US,D,20240816,000000,50.59,50.61,50.55,50.585,5127,0
+EVSD.US,D,20240819,000000,50.53,50.68,50.5117,50.57,1337,0
+EVSD.US,D,20240820,000000,50.625,50.67,50.625,50.64,5517,0
+EVSD.US,D,20240821,000000,50.65,50.75,50.65,50.69,103457,0
+EVSD.US,D,20240822,000000,50.63,50.63,50.59,50.615,879,0
+EVSD.US,D,20240823,000000,50.65,50.85,50.63,50.795,23355,0
+EVSD.US,D,20240826,000000,50.74,50.7534,50.73,50.7378,1414,0
+EVSD.US,D,20240827,000000,50.76,50.87,50.73,50.815,3750,0
+EVSD.US,D,20240828,000000,50.86,50.91,50.79,50.82,21271,0
+EVSD.US,D,20240829,000000,50.81,50.8299,50.75,50.795,2339,0
+EVSD.US,D,20240830,000000,50.58,50.61,50.47,50.56,5978,0
+EVSD.US,D,20240903,000000,50.5,50.7,50.46,50.55,8316,0
+EVSD.US,D,20240904,000000,50.58,50.74,50.58,50.71,6281,0
+EVSD.US,D,20240905,000000,50.731,50.77,50.595,50.65,25482,0
+EVSD.US,D,20240906,000000,50.7699,50.82,50.7517,50.82,2227,0
+EVSD.US,D,20240909,000000,50.87,50.9,50.8,50.82,6669,0
+EVSD.US,D,20240910,000000,50.87,50.97,50.815,50.87,12845,0
+EVSD.US,D,20240911,000000,50.82,50.935,50.76,50.85,4110,0
+EVSD.US,D,20240912,000000,50.81,50.97,50.81,50.84,12637,0
+EVSD.US,D,20240913,000000,50.98,51.2734,50.9719,50.98,17886,0
+EVSD.US,D,20240916,000000,51.01,51.1095,50.99,51.06,46065,0
+EVSD.US,D,20240917,000000,51.05,51.09,50.96,51.01,6171,0
+EVSD.US,D,20240918,000000,51.08,51.08,51,51.015,37092,0
+EVSD.US,D,20240919,000000,50.96,51.12,50.96,51.015,9885,0
+EVSD.US,D,20240920,000000,51.03,51.0951,51.03,51.08,4446,0
+EVSD.US,D,20240923,000000,50.99,51.08,50.99,51.04,9603,0
+EVSD.US,D,20240924,000000,51.0511,51.22,51.0511,51.12,12741,0
+EVSD.US,D,20240925,000000,51.04,51.17,50.98,51.02,5536,0
+EVSD.US,D,20240926,000000,51,51.005,50.96,51.005,2472,0
+EVSD.US,D,20240927,000000,51.02,51.12,51.02,51.095,4816,0
+EVSD.US,D,20240930,000000,50.9596,51.05,50.93,50.93,10428,0
+EVSD.US,D,20241001,000000,50.98,51.03,50.98,51.015,3844,0
+EVSD.US,D,20241002,000000,50.99,51.1,50.87,50.995,9883,0
+EVSD.US,D,20241003,000000,50.94,50.99,50.88,50.88,20009,0
+EVSD.US,D,20241004,000000,50.78,50.78,50.7339,50.745,5006,0
+EVSD.US,D,20241007,000000,50.63,50.77,50.63,50.67,4256,0
+EVSD.US,D,20241008,000000,50.61,50.75,50.61,50.715,10600,0
+EVSD.US,D,20241009,000000,50.6503,50.68,50.62,50.67,13059,0
+EVSD.US,D,20241010,000000,50.63,50.635,50.32,50.635,7279,0
+EVSD.US,D,20241011,000000,50.66,50.72,50.66,50.7195,23553,0
+EVSD.US,D,20241014,000000,50.7,50.74,50.64,50.715,5620,0
+EVSD.US,D,20241015,000000,50.64,50.885,50.64,50.78,9007,0
+EVSD.US,D,20241016,000000,50.76,50.89,50.73,50.82,5625,0
+EVSD.US,D,20241017,000000,50.76,50.84,50.72,50.75,3317,0
+EVSD.US,D,20241018,000000,50.81,50.91,50.62,50.78,12440,0
+EVSD.US,D,20241021,000000,50.75,50.75,50.68,50.73,15108,0
+EVSD.US,D,20241022,000000,50.7071,50.74,50.6701,50.7,2820,0
+EVSD.US,D,20241023,000000,50.67,50.7575,50.64,50.64,131001,0
+EVSD.US,D,20241024,000000,50.59,50.71,50.59,50.7,10869,0
+EVSD.US,D,20241025,000000,50.74,50.83,50.66,50.69,6277,0
+EVSD.US,D,20241028,000000,50.6465,50.76,50.6054,50.655,5428,0
+EVSD.US,D,20241029,000000,50.5955,50.78,50.5955,50.73,6510,0
+EVSD.US,D,20241030,000000,50.65,50.72,50.52,50.65,10874,0
+EVSD.US,D,20241031,000000,50.3972,50.52,50.33,50.41,15871,0
+EVSD.US,D,20241101,000000,50.4453,50.4453,50.2207,50.3588,23836,0
+EVSD.US,D,20241104,000000,50.51,50.61,50.4542,50.525,24216,0
+EVSD.US,D,20241105,000000,50.46,50.51,50.44,50.4913,6104,0
+EVSD.US,D,20241106,000000,50.35,50.49,50.28,50.38,114032,0
+EVSD.US,D,20241107,000000,50.45,50.56,50.32,50.5416,51202,0
+EVSD.US,D,20241108,000000,50.54,50.57,50.515,50.52,44378,0
+EVSD.US,D,20241111,000000,50.6,50.6,50.405,50.435,53081,0
+EVSD.US,D,20241112,000000,50.42,50.42,50.35,50.38,4604,0
+EVSD.US,D,20241113,000000,50.6,50.6,50.35,50.46,21107,0
+EVSD.US,D,20241114,000000,50.53,50.53,50.4676,50.4676,6025,0
+EVSD.US,D,20241115,000000,50.41,50.52,50.375,50.4822,177316,0
+EVSD.US,D,20241118,000000,50.45,50.5669,50.44,50.48,6594,0
+EVSD.US,D,20241119,000000,50.51,50.5583,50.48,50.49,6377,0
+EVSD.US,D,20241120,000000,50.49,50.5,50.32,50.44,8169,0
+EVSD.US,D,20241121,000000,50.5,50.5143,50.43,50.43,5629,0
+EVSD.US,D,20241122,000000,50.5,50.6,50.45,50.46,6362,0
+EVSD.US,D,20241125,000000,50.6,50.6199,50.5404,50.57,4193,0
+EVSD.US,D,20241126,000000,50.54,50.6094,50.52,50.58,16441,0
+EVSD.US,D,20241127,000000,50.66,50.76,50.61,50.695,22075,0
+EVSD.US,D,20241129,000000,50.4838,50.5196,50.47,50.51,9076,0
+EVSD.US,D,20241202,000000,50.78,50.78,50.44,50.585,13738,0
+EVSD.US,D,20241203,000000,50.5794,50.7,50.5078,50.575,67335,0
+EVSD.US,D,20241204,000000,50.55,50.609,50.5,50.565,33450,0
+EVSD.US,D,20241205,000000,50.59,50.62,50.435,50.61,33010,0
+EVSD.US,D,20241206,000000,50.7,50.73,50.6424,50.67,29102,0
+EVSD.US,D,20241209,000000,50.71,50.77,50.6669,50.7078,36035,0
+EVSD.US,D,20241210,000000,50.65,50.683,50.6174,50.67,32249,0
+EVSD.US,D,20241211,000000,50.69,50.83,50.4201,50.64,23239,0
+EVSD.US,D,20241212,000000,50.64,50.87,50.5501,50.6412,24007,0
+EVSD.US,D,20241213,000000,50.6219,50.72,50.61,50.61,26572,0
+EVSD.US,D,20241216,000000,50.61,50.61,50.5639,50.595,34480,0
+EVSD.US,D,20241217,000000,50.59,50.6868,50.58,50.605,29452,0
+EVSD.US,D,20241218,000000,50.61,50.7,50.4593,50.46,27392,0
+EVSD.US,D,20241219,000000,50.45,50.4691,50.43,50.4493,36067,0
+EVSD.US,D,20241220,000000,50.56,50.56,50.51,50.51,40253,0
+EVSD.US,D,20241223,000000,50.26,50.41,50.25,50.25,9696,0
+EVSD.US,D,20241224,000000,50.27,50.42,50.27,50.3102,31689,0
+EVSD.US,D,20241226,000000,50.24,50.3552,50.24,50.3552,3761,0
+EVSD.US,D,20241227,000000,50.36,50.3712,50.29,50.32,32001,0
+EVSD.US,D,20241230,000000,50.4,50.43,50.39,50.395,26830,0
+EVSD.US,D,20241231,000000,50.4603,50.5699,50.43,50.47,18087,0
+EVSD.US,D,20250102,000000,50.48,50.48,50.4,50.46,9767,0
+EVSD.US,D,20250103,000000,50.49,50.49,50.4,50.4,31949,0
+EVSD.US,D,20250106,000000,50.4159,50.46,50.4,50.43,28231,0
+EVSD.US,D,20250107,000000,50.41,50.44,50.3732,50.405,28816,0
+EVSD.US,D,20250108,000000,50.41,50.58,50.41,50.515,38791,0
+EVSD.US,D,20250110,000000,50.41,50.41,50.32,50.36,17782,0
+EVSD.US,D,20250113,000000,50.54,50.54,50.3608,50.41,13098,0
+EVSD.US,D,20250114,000000,50.39,50.5,50.355,50.41,34158,0
+EVSD.US,D,20250115,000000,50.55,50.74,50.53,50.635,10113,0
+EVSD.US,D,20250116,000000,50.5183,50.69,50.5124,50.585,30730,0
+EVSD.US,D,20250117,000000,50.5982,50.88,50.5451,50.6821,55139,0
+EVSD.US,D,20250121,000000,50.58,50.73,50.58,50.64,42288,0
+EVSD.US,D,20250122,000000,50.57,50.74,50.57,50.635,35212,0
+EVSD.US,D,20250123,000000,50.52,50.69,50.52,50.63,37162,0
+EVSD.US,D,20250124,000000,50.63,50.71,50.61,50.68,39047,0
+EVSD.US,D,20250127,000000,50.64,50.9,50.64,50.835,30327,0
+EVSD.US,D,20250128,000000,50.73,50.93,50.69,50.78,110969,0
+EVSD.US,D,20250129,000000,50.78,50.89,50.7098,50.735,8845,0
+EVSD.US,D,20250130,000000,50.7628,50.86,50.747,50.8002,9593,0
+EVSD.US,D,20250131,000000,50.59,50.6,50.53,50.55,8947,0
+EVSD.US,D,20250203,000000,50.57,50.6,50.52,50.5359,12294,0
+EVSD.US,D,20250204,000000,50.54,50.62,50.525,50.59,7610,0
+EVSD.US,D,20250205,000000,50.65,50.8,50.63,50.677,28274,0
+EVSD.US,D,20250206,000000,50.6256,50.83,50.6,50.655,25272,0
+EVSD.US,D,20250207,000000,50.63,50.63,50.55,50.575,75026,0
+EVSD.US,D,20250210,000000,50.69,50.75,50.59,50.61,29165,0
+EVSD.US,D,20250211,000000,50.5685,50.62,50.54,50.57,13998,0
+EVSD.US,D,20250212,000000,50.65,50.65,50.47,50.5,70911,0
+EVSD.US,D,20250213,000000,50.53,50.6683,50.48,50.65,16041,0
+EVSD.US,D,20250214,000000,50.665,50.7099,50.64,50.6741,191271,0
+EVSD.US,D,20250218,000000,50.81,50.81,50.61,50.64,20090,0
+EVSD.US,D,20250219,000000,50.64,50.78,50.64,50.71,64792,0
+EVSD.US,D,20250220,000000,50.71,50.75,50.69,50.69,16606,0
+EVSD.US,D,20250221,000000,50.73,50.89,50.7158,50.79,32483,0
+EVSD.US,D,20250224,000000,50.79,50.85,50.74,50.77,69087,0
+EVSD.US,D,20250225,000000,50.89,50.95,50.84,50.92,58804,0
+EVSD.US,D,20250226,000000,50.93,50.9999,50.8935,50.94,49844,0
+EVSD.US,D,20250227,000000,50.92,50.99,50.87,50.97,25716,0
+EVSD.US,D,20250228,000000,50.87,50.87,50.79,50.83,55921,0
+EVSD.US,D,20250303,000000,50.8213,50.93,50.791,50.925,25667,0
+EVSD.US,D,20250304,000000,50.915,51.0359,50.89,50.93,78955,0
+EVSD.US,D,20250305,000000,50.93,50.95,50.85,50.87,21771,0
+EVSD.US,D,20250306,000000,50.85,50.96,50.742,50.89,46885,0
+EVSD.US,D,20250307,000000,50.94,50.94,50.72,50.825,24484,0
+EVSD.US,D,20250310,000000,50.85,50.929,50.85,50.905,14727,0
+EVSD.US,D,20250311,000000,50.92,50.93,50.8501,50.865,24186,0
+EVSD.US,D,20250312,000000,50.85,50.88,50.8,50.825,35264,0
+EVSD.US,D,20250313,000000,50.7804,50.93,50.77,50.82,18168,0
+EVSD.US,D,20250314,000000,50.81,50.92,50.78,50.78,168075,0
+EVSD.US,D,20250317,000000,50.8,50.9,50.7704,50.78,21205,0
+EVSD.US,D,20250318,000000,50.74,50.94,50.74,50.82,41608,0
+EVSD.US,D,20250319,000000,50.81,50.92,50.774,50.91,79771,0
+EVSD.US,D,20250320,000000,50.95,50.95,50.89,50.915,30961,0
+EVSD.US,D,20250321,000000,50.94,50.95,50.9,50.9,25537,0
+EVSD.US,D,20250324,000000,50.92,50.92,50.83,50.88,19065,0
+EVSD.US,D,20250325,000000,50.8415,50.9493,50.81,50.91,27789,0
+EVSD.US,D,20250326,000000,50.89,50.96,50.86,50.87,36159,0
+EVSD.US,D,20250327,000000,50.89,50.925,50.8703,50.895,22123,0
+EVSD.US,D,20250328,000000,50.91,50.99,50.91,50.985,4037,0
+EVSD.US,D,20250331,000000,50.809,50.81,50.75,50.76,88294,0
+EVSD.US,D,20250401,000000,50.82,50.86,50.76,50.84,11356,0
+EVSD.US,D,20250402,000000,50.88,50.88,50.79,50.82,24229,0
+EVSD.US,D,20250403,000000,50.91,51,50.85,50.945,156333,0
+EVSD.US,D,20250404,000000,51.14,51.14,50.88,50.93,63149,0
+EVSD.US,D,20250407,000000,50.91,51.03,50.63,50.79,25854,0
+EVSD.US,D,20250408,000000,50.68,50.98,50.68,50.81,191994,0
+EVSD.US,D,20250409,000000,50.45,50.99,50.45,50.74,43066,0
+EVSD.US,D,20250410,000000,50.69,50.69,50.5369,50.56,33395,0
+EVSD.US,D,20250411,000000,50.58,50.58,50.35,50.4,61528,0
+EVSD.US,D,20250414,000000,50.49,50.64,50.49,50.5967,10221,0
+EVSD.US,D,20250415,000000,50.65,50.81,50.65,50.65,20384,0
+EVSD.US,D,20250416,000000,50.71,50.85,50.685,50.84,255257,0
+EVSD.US,D,20250417,000000,50.79,50.957,50.75,50.795,74469,0
+EVSD.US,D,20250421,000000,50.71,50.7944,50.71,50.74,34941,0
+EVSD.US,D,20250422,000000,50.75,50.825,50.72,50.7761,29541,0
+EVSD.US,D,20250423,000000,50.8133,50.8394,50.72,50.77,163972,0
+EVSD.US,D,20250424,000000,50.78,50.91,50.74,50.82,286374,0
+EVSD.US,D,20250425,000000,50.8624,50.92,50.775,50.8783,366485,0
+EVSD.US,D,20250428,000000,50.91,50.99,50.9096,50.96,41894,0
+EVSD.US,D,20250429,000000,51.0093,51.0498,51.0093,51.03,20019,0
+EVSD.US,D,20250430,000000,50.9,50.93,50.8609,50.91,28189,0
+EVSD.US,D,20250501,000000,50.908,50.91,50.77,50.78,105970,0
+EVSD.US,D,20250502,000000,50.81,50.81,50.73,50.78,336338,0
+EVSD.US,D,20250505,000000,50.75,50.8,50.69,50.76,108526,0
+EVSD.US,D,20250506,000000,50.76,50.79,50.665,50.7708,30131,0
+EVSD.US,D,20250507,000000,50.82,50.93,50.7817,50.83,29705,0
+EVSD.US,D,20250508,000000,50.815,50.88,50.61,50.7624,35909,0
+EVSD.US,D,20250509,000000,50.775,50.799,50.72,50.75,15590,0
+EVSD.US,D,20250512,000000,50.73,50.76,50.6909,50.74,25913,0
+EVSD.US,D,20250513,000000,50.75,50.75,50.71,50.7152,84373,0
+EVSD.US,D,20250514,000000,50.75,50.87,50.66,50.66,23006,0
+EVSD.US,D,20250515,000000,50.76,50.93,50.72,50.78,26906,0
+EVSD.US,D,20250516,000000,50.91,50.96,50.79,50.85,71704,0
+EVSD.US,D,20250519,000000,50.75,50.88,50.75,50.86,110893,0
+EVSD.US,D,20250520,000000,50.86,50.905,50.816772,50.89,16226,0
+EVSD.US,D,20250521,000000,50.79,50.96,50.76,50.76,37030,0
+EVSD.US,D,20250522,000000,50.84,50.8604,50.79,50.8604,31495,0
+EVSD.US,D,20250523,000000,50.93,50.93,50.75,50.85,16004,0
+EVSD.US,D,20250527,000000,50.87,50.95,50.87,50.9,115008,0
+EVSD.US,D,20250528,000000,50.92,50.92,50.85,50.88,22429,0
+EVSD.US,D,20250529,000000,50.96,50.99,50.91,50.9675,36801,0
+EVSD.US,D,20250530,000000,50.89,50.89,50.75,50.84,91048,0
+EVSD.US,D,20250602,000000,50.81,50.83,50.73,50.77,93697,0
+EVSD.US,D,20250603,000000,50.87,50.87,50.79,50.82,23066,0
+EVSD.US,D,20250604,000000,50.92,50.92,50.85,50.92,32780,0
+EVSD.US,D,20250605,000000,50.94,50.94,50.83,50.86,29144,0
+EVSD.US,D,20250606,000000,50.88,50.88,50.75,50.7702,27977,0
+EVSD.US,D,20250609,000000,50.77,50.83,50.77,50.81,19417,0
+EVSD.US,D,20250610,000000,50.84,50.85,50.8,50.82,30868,0
+EVSD.US,D,20250611,000000,50.88,50.93,50.88,50.92,42185,0
+EVSD.US,D,20250612,000000,50.9509,51.01,50.94,50.97,851538,0
+EVSD.US,D,20250613,000000,50.93,50.94,50.88,50.925,139241,0
+EVSD.US,D,20250616,000000,50.92,50.95,50.88,50.9,41620,0
+EVSD.US,D,20250617,000000,50.94,50.95,50.87,50.935,28038,0
+EVSD.US,D,20250618,000000,50.94,50.99,50.94,50.97,31791,0
+EVSD.US,D,20250620,000000,50.98,51.17,50.95,51.02,45006,0
+EVSD.US,D,20250623,000000,51.06,51.13,51.045,51.07,109194,0
+EVSD.US,D,20250624,000000,51.09,51.17,51.09,51.15,41225,0
+EVSD.US,D,20250625,000000,51.16,51.19,51.13,51.18,46482,0
+EVSD.US,D,20250626,000000,51.29,51.29,51.21,51.2501,45544,0
+EVSD.US,D,20250627,000000,51.25,51.29,51.24,51.25,41950,0
+EVSD.US,D,20250630,000000,51.1,51.13,51.07,51.13,131216,0
+EVSD.US,D,20250701,000000,51.1,51.27,51.04,51.105,233799,0
+EVSD.US,D,20250702,000000,51.09,51.11,51.0635,51.105,76787,0
+EVSD.US,D,20250703,000000,51.1,51.13,51.045,51.07,33875,0
+EVSD.US,D,20250707,000000,51.07,51.07,51.015,51.025,103414,0
+EVSD.US,D,20250708,000000,51.05,51.05,50.99,50.99,35795,0
+EVSD.US,D,20250709,000000,51.05,51.09,51.03,51.09,31134,0
+EVSD.US,D,20250710,000000,51.07,51.15,51.06,51.12,85612,0
+EVSD.US,D,20250711,000000,51.07,51.07,51.03,51.055,38463,0
+EVSD.US,D,20250714,000000,51.07,51.07,51.05,51.065,49786,0
+EVSD.US,D,20250715,000000,51.11,51.11,51.01,51.03,64839,0
+EVSD.US,D,20250716,000000,51.03,51.11,51.02,51.1,25600,0
+EVSD.US,D,20250717,000000,51.09,51.1064,51.06,51.06,28614,0
+EVSD.US,D,20250718,000000,51.15,51.15,51.12,51.12,44243,0
+EVSD.US,D,20250721,000000,51.22,51.22,51.19,51.2,183446,0
+EVSD.US,D,20250722,000000,51.23,51.2375,51.21,51.23,42619,0
+EVSD.US,D,20250723,000000,51.21,51.245,51.2,51.215,109771,0
+EVSD.US,D,20250724,000000,51.18,51.22,51.15,51.1889,112200,0
+EVSD.US,D,20250725,000000,51.2096,51.215,51.19,51.215,41380,0
+EVSD.US,D,20250728,000000,51.23,51.23,51.19,51.215,64577,0
+EVSD.US,D,20250729,000000,51.22,51.27,51.22,51.26,34705,0
+EVSD.US,D,20250730,000000,51.23,51.29,51.23,51.235,99791,0
+EVSD.US,D,20250731,000000,51.12,51.12,50.99,50.9966,78315,0
+EVSD.US,D,20250801,000000,51.17,51.215,51.13,51.215,193486,0
+EVSD.US,D,20250804,000000,51.36,51.36,51.2637,51.275,42989,0
+EVSD.US,D,20250805,000000,51.29,51.29,51.275,51.285,35484,0
+EVSD.US,D,20250806,000000,51.28,51.309,51.22,51.2454,107650,0
+EVSD.US,D,20250807,000000,51.36,51.36,51.22,51.2414,68443,0
+EVSD.US,D,20250808,000000,51.27,51.27,51.225,51.225,53732,0
+EVSD.US,D,20250811,000000,51.26,51.29,51.21,51.265,67508,0
+EVSD.US,D,20250812,000000,51.26,51.3,51.25,51.295,81439,0
+EVSD.US,D,20250813,000000,51.4,51.41,51.35,51.365,64924,0
+EVSD.US,D,20250814,000000,51.44,51.44,51.29,51.3164,110740,0
+EVSD.US,D,20250815,000000,51.37,51.37,51.3194,51.325,56982,0
+EVSD.US,D,20250818,000000,51.37,51.37,51.29,51.3054,95323,0
+EVSD.US,D,20250819,000000,51.37,51.38,51.3397,51.375,83480,0
+EVSD.US,D,20250820,000000,51.41,51.41,51.349,51.385,55885,0
+EVSD.US,D,20250821,000000,51.38,51.38,51.32,51.355,102905,0
+EVSD.US,D,20250822,000000,51.35,51.47,51.35,51.455,42632,0
+EVSD.US,D,20250825,000000,51.49,51.49,51.425,51.445,44478,0
+EVSD.US,D,20250826,000000,51.4764,51.5,51.46,51.485,150319,0
+EVSD.US,D,20250827,000000,51.5,51.53,51.475,51.52,34307,0
+EVSD.US,D,20250828,000000,51.52,51.54,51.5,51.515,131010,0
+EVSD.US,D,20250829,000000,51.33,51.34,51.32,51.335,35408,0
+EVSD.US,D,20250902,000000,51.26,51.3171,51.26,51.305,92817,0
+EVSD.US,D,20250903,000000,51.32,51.38,51.32,51.375,73299,0
+EVSD.US,D,20250904,000000,51.4158,51.44,51.4,51.435,99367,0
+EVSD.US,D,20250905,000000,51.57,51.58,51.53,51.56,762389,0
+EVSD.US,D,20250908,000000,51.5784,51.67,51.5528,51.5666,207372,0
+EVSD.US,D,20250909,000000,51.58,51.58,51.55,51.555,64689,0
+EVSD.US,D,20250910,000000,51.56,51.5863,51.5592,51.57,79725,0
+EVSD.US,D,20250911,000000,51.59,51.63,51.58,51.605,378140,0
+EVSD.US,D,20250912,000000,51.57,51.57,51.5512,51.555,118130,0
+EVSD.US,D,20250915,000000,51.61,51.61,51.5801,51.605,53003,0
+EVSD.US,D,20250916,000000,51.63,51.63,51.6098,51.625,51956,0
+EVSD.US,D,20250917,000000,51.65,51.68,51.615,51.6183,280021,0
+EVSD.US,D,20250918,000000,51.59,51.61,51.57,51.595,105916,0
+EVSD.US,D,20250919,000000,51.6,51.64,51.56,51.58,78313,0
+EVSD.US,D,20250922,000000,51.62,51.62,51.57,51.595,58900,0
+EVSD.US,D,20250923,000000,51.6,51.61,51.59,51.605,67503,0
+EVSD.US,D,20250924,000000,51.66,51.66,51.5806,51.59,99089,0
+EVSD.US,D,20250925,000000,51.53,51.56,51.5035,51.515,88686,0
+EVSD.US,D,20250926,000000,51.56,51.56,51.49,51.505,102983,0
+EVSD.US,D,20250929,000000,51.56,51.5699,51.537,51.5541,76490,0
+EVSD.US,D,20250930,000000,51.4,51.41,51.385,51.405,88014,0
+EVSD.US,D,20251001,000000,51.47,51.47,51.44,51.465,167632,0
+EVSD.US,D,20251002,000000,51.47,51.5054,51.46,51.49,61850,0
+EVSD.US,D,20251003,000000,51.54,51.54,51.47,51.475,483819,0
+EVSD.US,D,20251006,000000,51.46,51.4699,51.45,51.455,77906,0
+EVSD.US,D,20251007,000000,51.47,51.49,51.4505,51.475,103850,0
+EVSD.US,D,20251008,000000,51.5,51.5477,51.4602,51.475,85744,0
+EVSD.US,D,20251009,000000,51.47,51.47,51.41,51.4401,78331,0
+EVSD.US,D,20251010,000000,51.48,51.5,51.45,51.4855,142600,0
+EVSD.US,D,20251013,000000,51.48,51.555,51.48,51.5484,89071,0
+EVSD.US,D,20251014,000000,51.53,51.63,51.5009,51.5856,104482,0
+EVSD.US,D,20251015,000000,51.61,51.61,51.57,51.5852,248922,0
+EVSD.US,D,20251016,000000,51.59,51.68,51.5733,51.66,110812,0
+EVSD.US,D,20251017,000000,51.65,51.65,51.59,51.63,208277,0
+EVSD.US,D,20251020,000000,51.65,51.65,51.56,51.6448,56736,0
+EVSD.US,D,20251021,000000,51.67,51.71,51.63,51.665,98009,0
+EVSD.US,D,20251022,000000,51.67,51.67,51.62,51.6662,56514,0
+EVSD.US,D,20251023,000000,51.65,51.67,51.64,51.65,67748,0
+EVSD.US,D,20251024,000000,51.68,51.69,51.64,51.6718,114344,0
+EVSD.US,D,20251027,000000,51.67,51.69,51.635,51.69,155818,0
+EVSD.US,D,20251028,000000,51.72,51.72,51.66,51.6842,125889,0
+EVSD.US,D,20251029,000000,51.7,51.7,51.56,51.5712,126925,0
+EVSD.US,D,20251030,000000,51.55,51.59,51.51,51.5456,120855,0
+EVSD.US,D,20251031,000000,51.4,51.44,51.36,51.375,60141,0
+EVSD.US,D,20251103,000000,51.37,51.37,51.31,51.37,124251,0
+EVSD.US,D,20251104,000000,51.39,51.41,51.37,51.3847,112412,0
+EVSD.US,D,20251105,000000,51.38,51.38,51.34,51.35,227896,0
+EVSD.US,D,20251106,000000,51.43,51.44,51.39,51.42,173746,0
+EVSD.US,D,20251107,000000,51.41,51.48,51.41,51.44,160767,0
+EVSD.US,D,20251110,000000,51.45,51.46,51.42,51.43,79568,0
+EVSD.US,D,20251111,000000,51.47,51.4999,51.45,51.49,58197,0
+EVSD.US,D,20251112,000000,51.5,51.5,51.46,51.47,79841,0
+EVSD.US,D,20251113,000000,51.44,51.455,51.42,51.44,91407,0
+EVSD.US,D,20251114,000000,51.46,51.46,51.41,51.41,122049,0
+EVSD.US,D,20251117,000000,51.43,51.43,51.41,51.41,86709,0
+EVSD.US,D,20251118,000000,51.46,51.49,51.42,51.46,74570,0
+EVSD.US,D,20251119,000000,51.46,51.49,51.45,51.46,208928,0
+EVSD.US,D,20251120,000000,51.51,51.53,51.46,51.475,172187,0
+EVSD.US,D,20251121,000000,51.54,51.5699,51.52,51.56,82247,0
+EVSD.US,D,20251124,000000,51.57,51.6,51.5542,51.58,37798,0
+EVSD.US,D,20251125,000000,51.59,51.6799,51.58,51.63,61853,0
+EVSD.US,D,20251126,000000,51.64,51.68,51.615,51.66,52424,0
+EVSD.US,D,20251128,000000,51.47,51.48,51.4398,51.4648,32467,0
+EVSD.US,D,20251201,000000,51.49,51.49,51.4,51.41,76531,0
+EVSD.US,D,20251202,000000,51.42,51.45,51.41,51.43,85826,0
+EVSD.US,D,20251203,000000,51.44,51.4999,51.44,51.48,115419,0
+EVSD.US,D,20251204,000000,51.49,51.49,51.45,51.46,106499,0
+EVSD.US,D,20251205,000000,51.46,51.46,51.41,51.44,128224,0
+EVSD.US,D,20251208,000000,51.43,51.43,51.38,51.41,102646,0
+EVSD.US,D,20251209,000000,51.45,51.45,51.38,51.3946,85406,0
+EVSD.US,D,20251210,000000,51.38,51.49,51.371,51.484,85613,0
+EVSD.US,D,20251211,000000,51.49,51.515,51.48,51.485,79435,0
+EVSD.US,D,20251212,000000,51.47,51.49,51.44,51.4638,73453,0
+EVSD.US,D,20251215,000000,51.52,51.52,51.48,51.5054,226430,0
+EVSD.US,D,20251216,000000,51.5,51.55,51.4919,51.5346,151417,0
+EVSD.US,D,20251217,000000,51.53,51.55,51.51,51.535,81616,0
+EVSD.US,D,20251218,000000,51.6,51.6099,51.57,51.605,77656,0
+EVSD.US,D,20251219,000000,51.59,51.61,51.575,51.5951,152864,0
+EVSD.US,D,20251222,000000,51.61,51.61,51.58,51.585,136165,0
+EVSD.US,D,20251223,000000,51.31,51.3499,51.295,51.335,243323,0
+EVSD.US,D,20251224,000000,51.36,51.385,51.35,51.3782,43403,0
+EVSD.US,D,20251226,000000,51.4,51.44,51.39,51.405,63685,0
+EVSD.US,D,20251229,000000,51.43,51.4599,51.42,51.445,70061,0
+EVSD.US,D,20251230,000000,51.45,51.47,51.44,51.465,108424,0
+EVSD.US,D,20251231,000000,51.47,51.47,51.435,51.4437,86328,0
+EVSD.US,D,20260102,000000,51.45,51.48,51.4,51.43,109625,0
+EVSD.US,D,20260105,000000,51.48,51.51,51.46,51.505,175957,0
+EVSD.US,D,20260106,000000,51.5,51.52,51.465,51.5059,204933,0
+EVSD.US,D,20260107,000000,51.54,51.54,51.495,51.51,94775,0
+EVSD.US,D,20260108,000000,51.48,51.53,51.47,51.5058,495946,0
+EVSD.US,D,20260109,000000,51.51,51.65,51.42,51.4869,443615,0
+EVSD.US,D,20260112,000000,51.49,51.5199,51.47,51.5,474637,0
+EVSD.US,D,20260113,000000,51.51,51.53,51.4925,51.5298,96426,0
+EVSD.US,D,20260114,000000,51.53,51.56,51.525,51.545,91293,0
+EVSD.US,D,20260115,000000,51.55,51.55,51.505,51.515,295492,0
+EVSD.US,D,20260116,000000,51.5,51.5297,51.48,51.4943,282616,0
+EVSD.US,D,20260120,000000,51.46,51.48,51.45,51.475,86300,0
+EVSD.US,D,20260121,000000,51.49,51.515,51.47,51.505,75708,0
+EVSD.US,D,20260122,000000,51.5,51.55,51.4833,51.525,397103,0
+EVSD.US,D,20260123,000000,51.52,51.54,51.5,51.535,183608,0
+EVSD.US,D,20260126,000000,51.56,51.57,51.545,51.565,84877,0
+EVSD.US,D,20260127,000000,51.58,51.61,51.5701,51.605,251550,0
+EVSD.US,D,20260128,000000,51.61,51.615,51.58,51.5906,75846,0
+EVSD.US,D,20260129,000000,51.6,51.69,51.53,51.615,217610,0
+EVSD.US,D,20260130,000000,51.49,51.49,51.435,51.46,149992,0
+EVSD.US,D,20260202,000000,51.48,51.48,51.43,51.435,76774,0
+EVSD.US,D,20260203,000000,51.42,51.44,51.415,51.435,362413,0
+EVSD.US,D,20260204,000000,51.43,51.45,51.4,51.425,74746,0
+EVSD.US,D,20260205,000000,51.49,51.52,51.465,51.515,113296,0
+EVSD.US,D,20260206,000000,51.53,51.53,51.4935,51.515,91399,0
+EVSD.US,D,20260209,000000,51.53,51.53,51.51,51.515,85552,0
+EVSD.US,D,20260210,000000,51.57,51.575,51.55,51.555,81718,0
+EVSD.US,D,20260211,000000,51.49,51.531652,51.49,51.525,236992,0
+EVSD.US,D,20260212,000000,51.53,51.58,51.52,51.575,161755,0
+EVSD.US,D,20260213,000000,51.63,51.6381,51.6201,51.635,100632,0
+EVSD.US,D,20260217,000000,51.63,51.6399,51.62,51.625,131900,0
+EVSD.US,D,20260218,000000,51.6298,51.67,51.6103,51.63,116096,0

daily/us/nasdaq etfs/eyeg.us.txt

@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EYEG.US,D,20231218,000000,35.7676,35.7676,35.7676,35.7676,3,0
+EYEG.US,D,20231219,000000,35.8064,35.82,35.8064,35.82,101,0
+EYEG.US,D,20231220,000000,35.93,35.9636,35.93,35.945,577,0
+EYEG.US,D,20231221,000000,35.9411,35.9411,35.9411,35.9411,1,0
+EYEG.US,D,20231227,000000,36.2422,36.2422,36.2422,36.2422,62,0
+EYEG.US,D,20231228,000000,36.0824,36.0824,36.0824,36.0824,1,0
+EYEG.US,D,20231229,000000,35.9987,35.9987,35.9987,35.9987,62,0
+EYEG.US,D,20240102,000000,35.7966,35.7966,35.7966,35.7966,30,0
+EYEG.US,D,20240103,000000,35.6,35.7653,35.6,35.7653,2910,0
+EYEG.US,D,20240104,000000,35.6023,35.6023,35.6023,35.6023,31,0
+EYEG.US,D,20240105,000000,35.4984,35.4984,35.4984,35.4984,2,0
+EYEG.US,D,20240108,000000,35.713,35.713,35.713,35.713,1,0
+EYEG.US,D,20240109,000000,35.76,35.76,35.7485,35.7485,132,0
+EYEG.US,D,20240110,000000,35.725,35.725,35.725,35.725,1,0
+EYEG.US,D,20240111,000000,35.8187,35.8187,35.8187,35.8187,1,0
+EYEG.US,D,20240112,000000,35.8972,35.8972,35.8972,35.8972,1,0
+EYEG.US,D,20240116,000000,35.6249,35.6249,35.6249,35.6249,1,0
+EYEG.US,D,20240117,000000,35.5483,35.5483,35.5483,35.5483,1,0
+EYEG.US,D,20240118,000000,35.4992,35.4992,35.4992,35.4992,1,0
+EYEG.US,D,20240119,000000,35.505,35.505,35.505,35.505,1,0
+EYEG.US,D,20240122,000000,35.595,35.595,35.595,35.595,1,0
+EYEG.US,D,20240123,000000,35.4918,35.4918,35.4918,35.4918,1,0
+EYEG.US,D,20240124,000000,35.4255,35.4255,35.4255,35.4255,1,0
+EYEG.US,D,20240125,000000,35.6087,35.6087,35.6087,35.6087,6,0
+EYEG.US,D,20240126,000000,35.5952,35.5952,35.5952,35.5952,1,0
+EYEG.US,D,20240129,000000,35.7365,35.7365,35.7365,35.7365,14,0
+EYEG.US,D,20240130,000000,35.7797,35.7797,35.7797,35.7797,1,0
+EYEG.US,D,20240131,000000,35.9144,35.9144,35.9144,35.9144,20,0
+EYEG.US,D,20240201,000000,36.0202,36.0202,36.0202,36.0202,20,0
+EYEG.US,D,20240202,000000,35.6851,35.6851,35.6851,35.6851,3,0
+EYEG.US,D,20240205,000000,35.4005,35.4005,35.4005,35.4005,20,0
+EYEG.US,D,20240206,000000,35.6,35.6,35.6,35.6,9,0
+EYEG.US,D,20240207,000000,35.5296,35.5296,35.5296,35.5296,20,0
+EYEG.US,D,20240208,000000,35.39,35.39,35.39,35.39,1,0
+EYEG.US,D,20240209,000000,35.3428,35.3428,35.3428,35.3428,2,0
+EYEG.US,D,20240212,000000,35.3769,35.3769,35.3769,35.3769,2,0
+EYEG.US,D,20240213,000000,35.0654,35.0654,35.0654,35.0654,61,0
+EYEG.US,D,20240214,000000,35.1906,35.1906,35.1906,35.1906,2,0
+EYEG.US,D,20240215,000000,35.3141,35.3141,35.3141,35.3141,1,0
+EYEG.US,D,20240216,000000,35.2085,35.2085,35.2085,35.2085,3,0
+EYEG.US,D,20240220,000000,35.27,35.27,35.27,35.27,4,0
+EYEG.US,D,20240221,000000,35.2149,35.2149,35.2149,35.2149,2,0
+EYEG.US,D,20240222,000000,35.2531,35.2531,35.2531,35.2531,2,0
+EYEG.US,D,20240223,000000,35.3676,35.3676,35.3676,35.3676,2,0
+EYEG.US,D,20240226,000000,35.265,35.265,35.265,35.265,3,0
+EYEG.US,D,20240227,000000,35.2206,35.2206,35.2206,35.2206,1,0
+EYEG.US,D,20240228,000000,35.2758,35.2758,35.2758,35.2758,3,0
+EYEG.US,D,20240229,000000,35.3022,35.3022,35.3022,35.3022,1,0
+EYEG.US,D,20240301,000000,35.3197,35.3197,35.3197,35.3197,38,0
+EYEG.US,D,20240304,000000,35.264,35.264,35.264,35.264,2,0
+EYEG.US,D,20240305,000000,35.4404,35.4404,35.4404,35.4404,11,0
+EYEG.US,D,20240306,000000,35.5396,35.5396,35.5396,35.5396,10,0
+EYEG.US,D,20240307,000000,35.5756,35.5756,35.5756,35.5756,1,0
+EYEG.US,D,20240308,000000,35.64,35.64,35.64,35.64,2,0
+EYEG.US,D,20240311,000000,35.6388,35.6388,35.6388,35.6388,3,0
+EYEG.US,D,20240312,000000,35.5495,35.5495,35.5495,35.5495,2,0
+EYEG.US,D,20240313,000000,35.5264,35.5264,35.5264,35.5264,2,0
+EYEG.US,D,20240314,000000,35.3196,35.3196,35.3196,35.3196,1,0
+EYEG.US,D,20240315,000000,35.31,35.31,35.31,35.31,1,0
+EYEG.US,D,20240318,000000,35.355,35.355,35.355,35.355,2,0
+EYEG.US,D,20240319,000000,35.435,35.435,35.435,35.435,1,0
+EYEG.US,D,20240320,000000,35.475,35.475,35.475,35.475,2,0
+EYEG.US,D,20240321,000000,35.535,35.535,35.535,35.535,2,0
+EYEG.US,D,20240322,000000,35.6572,35.6572,35.6572,35.6572,3,0
+EYEG.US,D,20240325,000000,35.5657,35.5657,35.5657,35.5657,2,0
+EYEG.US,D,20240326,000000,35.575,35.575,35.575,35.575,1,0
+EYEG.US,D,20240327,000000,35.7279,35.7279,35.7279,35.7279,1,0
+EYEG.US,D,20240328,000000,35.7495,35.7495,35.7495,35.7495,2,0
+EYEG.US,D,20240401,000000,35.3053,35.3053,35.3053,35.3053,4,0
+EYEG.US,D,20240402,000000,35.255,35.255,35.255,35.255,2,0
+EYEG.US,D,20240403,000000,35.2773,35.2773,35.2773,35.2773,2,0
+EYEG.US,D,20240404,000000,35.365,35.365,35.365,35.365,2,0
+EYEG.US,D,20240405,000000,35.2708,35.2708,35.1947,35.1947,2244,0
+EYEG.US,D,20240408,000000,35.21,35.21,35.21,35.21,6,0
+EYEG.US,D,20240409,000000,35.35,35.35,35.35,35.35,1,0
+EYEG.US,D,20240410,000000,35.0463,35.0463,34.92,34.935,1304,0
+EYEG.US,D,20240411,000000,34.9188,34.93,34.895,34.895,2009,0
+EYEG.US,D,20240412,000000,34.97,34.97,34.9676,34.9676,5101,0
+EYEG.US,D,20240415,000000,34.73,34.73,34.66,34.6859,200,0
+EYEG.US,D,20240416,000000,34.52,34.57,34.52,34.5477,1500,0
+EYEG.US,D,20240417,000000,34.77,34.77,34.725,34.725,401,0
+EYEG.US,D,20240418,000000,34.655,34.655,34.655,34.655,1,0
+EYEG.US,D,20240419,000000,34.715,34.77,34.715,34.77,5800,0
+EYEG.US,D,20240422,000000,34.734,34.735,34.734,34.735,4000,0
+EYEG.US,D,20240423,000000,34.815,34.815,34.815,34.815,90,0
+EYEG.US,D,20240424,000000,34.66,34.722,34.66,34.722,5000,0
+EYEG.US,D,20240425,000000,34.61,34.6239,34.61,34.6239,300,0
+EYEG.US,D,20240426,000000,34.735,34.735,34.735,34.735,1,0
+EYEG.US,D,20240429,000000,34.84,34.88,34.81,34.8561,4001,0
+EYEG.US,D,20240430,000000,34.6963,34.6963,34.6963,34.6963,1,0
+EYEG.US,D,20240501,000000,34.705,34.705,34.705,34.705,1,0
+EYEG.US,D,20240502,000000,34.8718,34.8718,34.8718,34.8718,1,0
+EYEG.US,D,20240503,000000,35.07,35.08,35.06,35.06,503,0
+EYEG.US,D,20240506,000000,35.1219,35.1219,35.1219,35.1219,2,0
+EYEG.US,D,20240507,000000,35.1757,35.1757,35.1757,35.1757,1,0
+EYEG.US,D,20240508,000000,35.0936,35.0936,35.0936,35.0936,4,0
+EYEG.US,D,20240509,000000,35.1632,35.1632,35.1632,35.1632,1,0
+EYEG.US,D,20240510,000000,35.0606,35.0606,35.0606,35.0606,1,0
+EYEG.US,D,20240513,000000,35.0853,35.0853,35.0853,35.0853,1,0
+EYEG.US,D,20240514,000000,35.1798,35.1798,35.1798,35.1798,3,0
+EYEG.US,D,20240515,000000,35.4205,35.4205,35.4205,35.4205,2,0
+EYEG.US,D,20240516,000000,35.3749,35.3749,35.3749,35.3749,2,0
+EYEG.US,D,20240517,000000,35.36,35.36,35.27,35.32,6602,0
+EYEG.US,D,20240520,000000,35.2845,35.2845,35.2845,35.2845,10,0
+EYEG.US,D,20240521,000000,35.35,35.35,35.35,35.35,10,0
+EYEG.US,D,20240522,000000,35.3207,35.3207,35.3207,35.3207,10,0
+EYEG.US,D,20240523,000000,35.1402,35.2,35.1,35.2,5001,0
+EYEG.US,D,20240524,000000,35.2636,35.2636,35.2636,35.2636,1,0
+EYEG.US,D,20240528,000000,35.093,35.093,35.093,35.093,3,0
+EYEG.US,D,20240529,000000,34.91,34.91,34.91,34.91,2,0
+EYEG.US,D,20240530,000000,35.0723,35.0723,35.0723,35.0723,1,0
+EYEG.US,D,20240531,000000,35.262,35.262,35.262,35.262,1,0
+EYEG.US,D,20240603,000000,35.28,35.28,35.28,35.28,5,0
+EYEG.US,D,20240604,000000,35.44,35.44,35.44,35.44,3,0
+EYEG.US,D,20240605,000000,35.54,35.54,35.54,35.54,3,0
+EYEG.US,D,20240606,000000,35.535,35.535,35.535,35.535,3,0
+EYEG.US,D,20240607,000000,35.2551,35.2551,35.2551,35.2551,3,0
+EYEG.US,D,20240610,000000,35.19,35.19,35.19,35.19,130,0
+EYEG.US,D,20240611,000000,35.33,35.33,35.33,35.33,3,0
+EYEG.US,D,20240612,000000,35.4916,35.4916,35.4916,35.4916,1,0
+EYEG.US,D,20240613,000000,35.6789,35.6789,35.6789,35.6789,63,0
+EYEG.US,D,20240614,000000,35.6919,35.6919,35.6919,35.6919,76,0
+EYEG.US,D,20240617,000000,35.54,35.54,35.54,35.54,9,0
+EYEG.US,D,20240618,000000,35.685,35.7,35.6539,35.69,1453,0
+EYEG.US,D,20240620,000000,35.59,35.59,35.59,35.59,76,0
+EYEG.US,D,20240621,000000,35.595,35.595,35.595,35.595,4,0
+EYEG.US,D,20240624,000000,35.633,35.633,35.633,35.633,51,0
+EYEG.US,D,20240625,000000,35.6473,35.6473,35.6473,35.6473,1,0
+EYEG.US,D,20240626,000000,35.4,35.41,35.4,35.41,102,0
+EYEG.US,D,20240627,000000,35.5359,35.5359,35.5359,35.5359,1,0
+EYEG.US,D,20240628,000000,35.3596,35.3596,35.3596,35.3596,1,0
+EYEG.US,D,20240701,000000,35.0184,35.0302,35.0184,35.0302,2300,0
+EYEG.US,D,20240702,000000,35.1896,35.1896,35.1896,35.1896,3,0
+EYEG.US,D,20240703,000000,35.4043,35.4043,35.4043,35.4043,2,0
+EYEG.US,D,20240705,000000,35.58,35.58,35.58,35.58,2,0
+EYEG.US,D,20240708,000000,35.615,35.615,35.615,35.615,5,0
+EYEG.US,D,20240709,000000,35.5116,35.545,35.5116,35.545,627,0
+EYEG.US,D,20240710,000000,35.5968,35.5968,35.5968,35.5968,2,0
+EYEG.US,D,20240711,000000,35.81,35.81,35.7803,35.7803,840,0
+EYEG.US,D,20240712,000000,35.87,35.87,35.87,35.87,1,0
+EYEG.US,D,20240715,000000,35.79,35.79,35.7583,35.7583,242,0
+EYEG.US,D,20240716,000000,35.7865,35.92,35.7865,35.92,2164,0
+EYEG.US,D,20240717,000000,35.9152,35.9152,35.9152,35.9152,1,0
+EYEG.US,D,20240718,000000,35.87,35.87,35.8107,35.8107,600,0
+EYEG.US,D,20240719,000000,35.71,35.71,35.7045,35.7045,712,0
+EYEG.US,D,20240722,000000,35.75,35.75,35.6783,35.6783,100,0
+EYEG.US,D,20240723,000000,35.71,35.71,35.65,35.65,102,0
+EYEG.US,D,20240724,000000,35.67,35.67,35.5853,35.5853,100,0
+EYEG.US,D,20240725,000000,35.65,35.65,35.625,35.625,100,0
+EYEG.US,D,20240726,000000,35.76,35.79,35.76,35.79,127,0
+EYEG.US,D,20240729,000000,35.82,35.84,35.82,35.84,129,0
+EYEG.US,D,20240730,000000,35.8954,35.8954,35.8954,35.8954,27,0
+EYEG.US,D,20240731,000000,36,36.0896,35.98,36.0896,3270,0
+EYEG.US,D,20240801,000000,36.08,36.08,36.055,36.055,202,0
+EYEG.US,D,20240802,000000,36.3,36.42,36.3,36.42,200,0
+EYEG.US,D,20240805,000000,36.25,36.38,36.25,36.3,2503,0
+EYEG.US,D,20240806,000000,36.1141,36.1141,36.1141,36.1141,1,0
+EYEG.US,D,20240807,000000,35.985,35.985,35.985,35.985,33,0
+EYEG.US,D,20240808,000000,35.9553,35.9553,35.9553,35.9553,101,0
+EYEG.US,D,20240809,000000,36.105,36.105,36.105,36.105,99,0
+EYEG.US,D,20240812,000000,36.11,36.2,36.1,36.2,890,0
+EYEG.US,D,20240813,000000,36.36,36.36,36.34,36.34,200,0
+EYEG.US,D,20240814,000000,36.49,36.49,36.49,36.49,100,0
+EYEG.US,D,20240815,000000,36.39,36.39,36.36,36.39,393,0
+EYEG.US,D,20240816,000000,36.478,36.478,36.47,36.47,164,0
+EYEG.US,D,20240819,000000,36.5694,36.5694,36.555,36.555,2282,0
+EYEG.US,D,20240820,000000,36.64,36.64,36.64,36.64,99,0
+EYEG.US,D,20240821,000000,36.73,36.75,36.725,36.725,900,0
+EYEG.US,D,20240822,000000,36.53,36.6,36.53,36.565,1419,0
+EYEG.US,D,20240823,000000,36.73,36.75,36.68,36.73,2079,0
+EYEG.US,D,20240826,000000,36.69,36.7204,36.69,36.7204,10098,0
+EYEG.US,D,20240827,000000,36.64,36.69,36.64,36.69,200,0
+EYEG.US,D,20240828,000000,36.7199,36.7199,36.64,36.64,952,0
+EYEG.US,D,20240829,000000,36.605,36.605,36.605,36.605,99,0
+EYEG.US,D,20240830,000000,36.67,36.67,36.505,36.505,426,0
+EYEG.US,D,20240903,000000,36.465,36.48,36.465,36.48,795,0
+EYEG.US,D,20240904,000000,36.6963,36.6963,36.6963,36.6963,99,0
+EYEG.US,D,20240905,000000,36.74,36.78,36.725,36.78,964,0
+EYEG.US,D,20240906,000000,36.805,36.805,36.805,36.805,39,0
+EYEG.US,D,20240909,000000,36.85,36.8517,36.835,36.835,603,0
+EYEG.US,D,20240910,000000,36.85,36.965,36.85,36.965,1484,0
+EYEG.US,D,20240911,000000,36.9328,36.98,36.9328,36.98,601,0
+EYEG.US,D,20240912,000000,36.98,36.99,36.96,36.99,399,0
+EYEG.US,D,20240913,000000,37.08,37.0899,37.055,37.055,3198,0
+EYEG.US,D,20240916,000000,37.185,37.185,37.185,37.185,2,0
+EYEG.US,D,20240917,000000,37.18,37.18,37.15,37.17,200,0
+EYEG.US,D,20240918,000000,37.15,37.24,37.07,37.07,3317,0
+EYEG.US,D,20240919,000000,37.0544,37.07,37.0544,37.07,801,0
+EYEG.US,D,20240920,000000,37.05,37.08,37.05,37.08,100,0
+EYEG.US,D,20240923,000000,37.06,37.06,37.06,37.06,2,0
+EYEG.US,D,20240924,000000,37.1,37.1,37.1,37.1,28,0
+EYEG.US,D,20240925,000000,36.983,36.983,36.935,36.935,372,0
+EYEG.US,D,20240926,000000,36.89,36.945,36.89,36.945,204,0
+EYEG.US,D,20240927,000000,37.01,37.045,37.01,37.045,114,0
+EYEG.US,D,20240930,000000,37.01,37.01,36.97,36.97,440,0
+EYEG.US,D,20241001,000000,36.98,36.98,36.945,36.945,100,0
+EYEG.US,D,20241002,000000,36.83,36.86,36.83,36.86,10030,0
+EYEG.US,D,20241003,000000,36.755,36.755,36.755,36.755,2,0
+EYEG.US,D,20241004,000000,36.53,36.53,36.53,36.53,105,0
+EYEG.US,D,20241007,000000,36.39,36.39,36.39,36.39,5,0
+EYEG.US,D,20241008,000000,36.4083,36.4083,36.4083,36.4083,3,0
+EYEG.US,D,20241009,000000,36.3847,36.3847,36.34,36.355,3832,0
+EYEG.US,D,20241010,000000,36.25,36.29,36.24,36.24,1830,0
+EYEG.US,D,20241011,000000,36.3653,36.3653,36.3653,36.3653,1,0
+EYEG.US,D,20241014,000000,36.29,36.29,36.24,36.24,206,0
+EYEG.US,D,20241015,000000,36.505,36.505,36.505,36.505,3,0
+EYEG.US,D,20241016,000000,36.56,36.56,36.555,36.555,201,0
+EYEG.US,D,20241017,000000,36.38,36.3894,36.38,36.3894,200,0
+EYEG.US,D,20241018,000000,36.4,36.4,36.3854,36.3854,400,0
+EYEG.US,D,20241021,000000,36.14,36.14,36.05,36.05,215,0
+EYEG.US,D,20241022,000000,36.03,36.05,36.03,36.05,202,0
+EYEG.US,D,20241023,000000,35.98,35.98,35.96,35.96,202,0
+EYEG.US,D,20241024,000000,36.07,36.075,36.07,36.075,202,0
+EYEG.US,D,20241025,000000,36.07,36.07,35.98,35.98,202,0
+EYEG.US,D,20241028,000000,35.95,35.95,35.94,35.94,202,0
+EYEG.US,D,20241029,000000,35.87,35.96,35.87,35.96,202,0
+EYEG.US,D,20241030,000000,36.09,36.09,35.965,35.965,202,0
+EYEG.US,D,20241031,000000,35.85,35.94,35.85,35.9366,302,0
+EYEG.US,D,20241101,000000,35.79,35.79,35.79,35.79,100,0
+EYEG.US,D,20241104,000000,35.85,35.85,35.815,35.815,101,0
+EYEG.US,D,20241105,000000,35.92,35.9226,35.92,35.9226,102,0
+EYEG.US,D,20241106,000000,35.6,35.6884,35.6,35.6884,110,0
+EYEG.US,D,20241107,000000,35.88,35.96,35.87,35.9591,305,0
+EYEG.US,D,20241108,000000,36.11,36.11,36.07,36.07,102,0
+EYEG.US,D,20241125,000000,36.01,36.09,36.01,36.09,14980,0
+EYEG.US,D,20241127,000000,36.1695,36.1695,36.1075,36.1075,253,0
+EYEG.US,D,20241203,000000,36.25,36.25,36.13,36.13,28722,0
+EYEG.US,D,20241204,000000,36.22,36.295,36.22,36.295,1049,0
+EYEG.US,D,20241206,000000,36.34,36.355,36.26,36.355,22311,0
+EYEG.US,D,20241209,000000,36.44,36.44,36.2778,36.2778,7017,0
+EYEG.US,D,20241210,000000,36.18,36.22,36.18,36.22,2777,0
+EYEG.US,D,20241211,000000,36.2,36.2,36.135,36.135,15315,0
+EYEG.US,D,20241212,000000,35.96,35.97,35.945,35.945,505,0
+EYEG.US,D,20241213,000000,35.83,35.85,35.83,35.849,18940,0
+EYEG.US,D,20241216,000000,36,36,35.8,35.85,23797,0
+EYEG.US,D,20241218,000000,35.8,35.87,35.5648,35.5648,12308,0
+EYEG.US,D,20241219,000000,35.4,35.4,35.37,35.37,316,0
+EYEG.US,D,20241220,000000,35.52,35.52,35.48,35.48,20013,0
+EYEG.US,D,20241223,000000,35.37,35.38,35.37,35.38,308,0
+EYEG.US,D,20241227,000000,35.58,35.58,35.445,35.445,2800,0
+EYEG.US,D,20250117,000000,35.01,35.01,34.98,34.995,234,0
+EYEG.US,D,20250122,000000,35.16,35.16,35.095,35.095,403,0
+EYEG.US,D,20250123,000000,35.04,35.14,35.0205,35.03,2302,0
+EYEG.US,D,20250124,000000,35.03,35.14,35.03,35.105,13453,0
+EYEG.US,D,20250128,000000,35.25,35.29,35.25,35.29,694,0
+EYEG.US,D,20250203,000000,35.15,35.15,35.11,35.11,2401,0
+EYEG.US,D,20250204,000000,35.07,35.14,35.01,35.1196,14928,0
+EYEG.US,D,20250205,000000,35.4156,35.42,35.38,35.38,704,0
+EYEG.US,D,20250218,000000,35.64,35.64,35.265,35.265,2074,0
+EYEG.US,D,20250220,000000,35.3299,35.3299,35.305,35.315,2001,0
+EYEG.US,D,20250221,000000,35.48,35.48,35.455,35.455,102,0
+EYEG.US,D,20250228,000000,35.77,35.8062,35.77,35.8062,107,0
+EYEG.US,D,20250303,000000,35.73,35.81,35.63,35.81,7218,0
+EYEG.US,D,20250304,000000,35.73,35.73,35.6494,35.6494,103,0
+EYEG.US,D,20250305,000000,35.59,35.59,35.555,35.555,132,0
+EYEG.US,D,20250307,000000,35.55,35.55,35.425,35.425,112,0
+EYEG.US,D,20250310,000000,35.5686,35.5686,35.545,35.545,1585,0
+EYEG.US,D,20250311,000000,35.52,35.52,35.3592,35.37,2954,0
+EYEG.US,D,20250312,000000,35.32,35.32,35.26,35.26,113,0
+EYEG.US,D,20250319,000000,35.575,35.6,35.575,35.6,647,0
+EYEG.US,D,20250324,000000,35.43,35.44,35.41,35.41,647,0
+EYEG.US,D,20250325,000000,35.41,35.455,35.41,35.455,5002,0
+EYEG.US,D,20250327,000000,35.33,35.34,35.2982,35.2982,2103,0
+EYEG.US,D,20250331,000000,35.4497,35.54,35.4497,35.54,107,0
+EYEG.US,D,20250401,000000,35.54,35.66,35.48,35.48,20456,0
+EYEG.US,D,20250402,000000,35.5,35.5105,35.5,35.5105,182,0
+EYEG.US,D,20250403,000000,35.62,35.62,35.5642,35.5642,107,0
+EYEG.US,D,20250404,000000,35.59,35.5992,35.4,35.4593,8915,0
+EYEG.US,D,20250407,000000,34.931,34.931,34.92,34.92,211,0
+EYEG.US,D,20250408,000000,34.52,34.52,34.495,34.495,215,0
+EYEG.US,D,20250409,000000,34.1985,34.9017,34.1985,34.9017,2960,0
+EYEG.US,D,20250411,000000,34.19,34.3659,33.92,34.3659,1621,0
+EYEG.US,D,20250421,000000,34.62,34.63,34.515,34.515,2893,0
+EYEG.US,D,20250428,000000,35.17,35.26,35.17,35.26,395,0
+EYEG.US,D,20250501,000000,35.02,35.03,34.9582,34.9582,2906,0
+EYEG.US,D,20250502,000000,34.8736,34.88,34.8736,34.88,144,0
+EYEG.US,D,20250505,000000,34.81,34.81,34.795,34.805,308,0
+EYEG.US,D,20250528,000000,34.87,34.8867,34.87,34.8867,334,0
+EYEG.US,D,20250530,000000,35.0899,35.1104,35.076,35.1104,740,0
+EYEG.US,D,20250604,000000,35.13,35.16,35.13,35.135,522,0
+EYEG.US,D,20250609,000000,34.963,34.97,34.963,34.97,882,0
+EYEG.US,D,20250611,000000,35.06,35.11,35.06,35.11,160,0
+EYEG.US,D,20250718,000000,35.29,35.29,35.29,35.29,105,0
+EYEG.US,D,20250730,000000,35.58,35.6,35.54,35.5405,550,0
+EYEG.US,D,20250801,000000,35.55,35.665,35.55,35.665,858,0
+EYEG.US,D,20250806,000000,35.65,35.69,35.64,35.69,11532,0
+EYEG.US,D,20250808,000000,35.6,35.62,35.6,35.6067,713,0
+EYEG.US,D,20250811,000000,35.63,35.76,35.63,35.655,4065,0
+EYEG.US,D,20250812,000000,35.61,35.65,35.61,35.65,5013,0
+EYEG.US,D,20250813,000000,35.8004,35.8004,35.795,35.795,204,0
+EYEG.US,D,20250814,000000,35.71,35.71,35.705,35.705,107,0
+EYEG.US,D,20250822,000000,35.7701,35.83,35.7701,35.83,911,0
+EYEG.US,D,20250911,000000,36.32,36.42,36.32,36.355,800,0
+EYEG.US,D,20251007,000000,36.13,36.22,36.13,36.14,601,0
+EYEG.US,D,20251008,000000,36.15,36.19,36.12,36.12,2851,0
+EYEG.US,D,20251017,000000,36.33,36.36,36.33,36.36,109,0
+EYEG.US,D,20251027,000000,36.55,36.63,36.55,36.58,14024,0
+EYEG.US,D,20251028,000000,36.52,36.55,36.52,36.55,155,0
+EYEG.US,D,20251030,000000,36.34,36.34,36.26,36.26,1084,0
+EYEG.US,D,20251103,000000,35.921,36.05,35.921,35.945,2062,0
+EYEG.US,D,20251104,000000,35.9709,35.9709,35.965,35.965,1273,0
+EYEG.US,D,20251105,000000,35.91,35.91,35.89,35.89,322,0
+EYEG.US,D,20251107,000000,35.97,35.97,35.96,35.96,206,0
+EYEG.US,D,20251113,000000,35.98,36.01,35.92,35.94,14281,0
+EYEG.US,D,20251114,000000,35.85,35.85,35.8319,35.8319,123,0
+EYEG.US,D,20251118,000000,35.86,35.87,35.86,35.87,711,0
+EYEG.US,D,20251119,000000,35.9,35.9,35.84,35.84,433,0
+EYEG.US,D,20251120,000000,35.93,35.93,35.885,35.885,198,0
+EYEG.US,D,20251121,000000,35.98,35.98,35.955,35.955,212,0
+EYEG.US,D,20251124,000000,36.0448,36.1,36.0448,36.1,351,0
+EYEG.US,D,20251125,000000,36.17,36.17,36.17,36.17,128,0
+EYEG.US,D,20251126,000000,36.24,36.275,36.24,36.275,280,0
+EYEG.US,D,20251128,000000,36.25,36.25,36.2398,36.2398,4322,0
+EYEG.US,D,20251202,000000,36,36,35.94,35.9694,14410,0
+EYEG.US,D,20251205,000000,35.97,35.97,35.93,35.93,266,0
+EYEG.US,D,20251208,000000,35.8301,35.895,35.8301,35.895,870,0
+EYEG.US,D,20251209,000000,35.95,35.95,35.85,35.85,1020,0
+EYEG.US,D,20251210,000000,35.9193,35.97,35.9193,35.97,741,0
+EYEG.US,D,20251211,000000,36.02,36.105,35.9182,35.9182,2679,0
+EYEG.US,D,20251212,000000,35.77,36.46,35.71,35.8,69170,0
+EYEG.US,D,20251215,000000,35.86,35.86,35.7701,35.78,13780,0
+EYEG.US,D,20251216,000000,35.81,35.89,35.81,35.87,858,0
+EYEG.US,D,20251217,000000,35.86,35.87,35.83,35.85,31401,0
+EYEG.US,D,20251218,000000,35.96,35.96,35.93,35.93,156,0
+EYEG.US,D,20251219,000000,35.93,36,35.8856,35.8856,6164,0
+EYEG.US,D,20251222,000000,35.89,35.89,35.875,35.875,403,0
+EYEG.US,D,20251223,000000,35.86,35.895,35.8599,35.895,432,0
+EYEG.US,D,20251229,000000,36.03,36.06,36.0299,36.06,442,0
+EYEG.US,D,20251230,000000,36.04,36.04,36.035,36.035,1109,0
+EYEG.US,D,20251231,000000,35.85,35.85,35.769,35.769,1607,0
+EYEG.US,D,20260107,000000,35.87,35.87,35.835,35.835,121,0
+EYEG.US,D,20260108,000000,35.7696,35.7696,35.755,35.755,258,0
+EYEG.US,D,20260113,000000,35.86,35.86,35.85,35.85,518,0
+EYEG.US,D,20260114,000000,35.87,35.9406,35.87,35.9406,132,0
+EYEG.US,D,20260115,000000,35.97,35.97,35.91,35.91,146,0
+EYEG.US,D,20260116,000000,35.87,35.87,35.85,35.85,148,0
+EYEG.US,D,20260121,000000,35.725,35.84,35.725,35.745,4307,0
+EYEG.US,D,20260123,000000,35.818,35.89,35.81,35.89,207,0
+EYEG.US,D,20260209,000000,35.77,35.78,35.77,35.78,589,0
+EYEG.US,D,20260213,000000,36.06,36.06,36.055,36.055,145,0

daily/us/nasdaq etfs/fdff.us.txt

@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDFF.US,D,20230613,000000,25.419,25.419,25.34,25.38,3420,0
+FDFF.US,D,20230614,000000,25.46,25.53,25.3,25.3975,2325,0
+FDFF.US,D,20230615,000000,25.36,25.6656,25.36,25.6656,901,0
+FDFF.US,D,20230616,000000,25.69,25.69,25.49,25.5,44280,0
+FDFF.US,D,20230620,000000,25.32,25.3405,25.259,25.3405,2107,0
+FDFF.US,D,20230621,000000,25.245,25.35,25.2007,25.3114,39809,0
+FDFF.US,D,20230622,000000,25.24,25.24,25.15,25.1734,680,0
+FDFF.US,D,20230623,000000,24.92,25.02,24.92,25.0144,2548,0
+FDFF.US,D,20230626,000000,25.1,25.1,24.8949,24.8949,5279,0
+FDFF.US,D,20230627,000000,24.9,25.1496,24.9,25.13,14136,0
+FDFF.US,D,20230628,000000,25.08,25.25,25.08,25.25,1739,0
+FDFF.US,D,20230629,000000,25.3401,25.39,25.25,25.39,5168,0
+FDFF.US,D,20230630,000000,25.43,25.71,25.43,25.6638,2739,0
+FDFF.US,D,20230703,000000,25.1,25.635,25.1,25.635,2846,0
+FDFF.US,D,20230705,000000,25.1,25.3601,25.1,25.33,2453,0
+FDFF.US,D,20230706,000000,24.94,25.0329,24.94,25.0329,712,0
+FDFF.US,D,20230707,000000,25.1833,25.1833,25.1833,25.1833,88,0
+FDFF.US,D,20230710,000000,25.35,25.38,25.35,25.38,442,0
+FDFF.US,D,20230711,000000,25.42,25.8099,25.42,25.78,2039,0
+FDFF.US,D,20230712,000000,26.08,26.1611,26.02,26.09,7986,0
+FDFF.US,D,20230713,000000,26.3692,26.49,26.29,26.49,3753,0
+FDFF.US,D,20230714,000000,26.53,26.53,26.415,26.42,1878,0
+FDFF.US,D,20230717,000000,26.555,26.79,26.555,26.79,1649,0
+FDFF.US,D,20230718,000000,26.7,26.93,26.7,26.93,1871,0
+FDFF.US,D,20230719,000000,26.92,27.1199,26.92,27,4052,0
+FDFF.US,D,20230720,000000,26.86,26.907,26.82,26.907,1571,0
+FDFF.US,D,20230721,000000,26.91,26.9861,26.91,26.9861,2774,0
+FDFF.US,D,20230724,000000,26.93,27.065,26.93,27.0501,3875,0
+FDFF.US,D,20230725,000000,27.04,27.1,27.04,27.045,1714,0
+FDFF.US,D,20230726,000000,27.129,27.129,27.04,27.0731,1248,0
+FDFF.US,D,20230727,000000,27.06,27.06,26.7091,26.7202,1325,0
+FDFF.US,D,20230728,000000,26.995,27,26.71,26.865,10077,0
+FDFF.US,D,20230731,000000,27,27,26.95,26.95,1125,0
+FDFF.US,D,20230801,000000,26.8,26.88,26.79,26.88,2189,0
+FDFF.US,D,20230802,000000,26.43,26.505,26.4,26.4,846,0
+FDFF.US,D,20230803,000000,26.32,26.4599,26.32,26.447,1015,0
+FDFF.US,D,20230804,000000,26.74,26.7637,26.4756,26.4756,491,0
+FDFF.US,D,20230807,000000,26.66,26.7137,26.66,26.7137,343,0
+FDFF.US,D,20230808,000000,26.31,26.391,26.19,26.391,1787,0
+FDFF.US,D,20230809,000000,26.3,26.4152,26.2797,26.2797,1102,0
+FDFF.US,D,20230810,000000,26.31,26.31,26.2094,26.2094,889,0
+FDFF.US,D,20230811,000000,26.13,26.2,26.13,26.14,1506,0
+FDFF.US,D,20230814,000000,26,26.21,25.97,26.21,1054,0
+FDFF.US,D,20230815,000000,26,26,25.86,25.98,2557,0
+FDFF.US,D,20230816,000000,26.55,26.57,26.34,26.34,1109,0
+FDFF.US,D,20230817,000000,25.87,25.87,25.61,25.61,788,0
+FDFF.US,D,20230818,000000,25.59,25.73,25.56,25.705,3653,0
+FDFF.US,D,20230821,000000,25.4106,25.6085,25.4106,25.55,2435,0
+FDFF.US,D,20230822,000000,25.47,25.5164,25.47,25.4851,3686,0
+FDFF.US,D,20230823,000000,25.7,25.7794,25.7,25.7794,208,0
+FDFF.US,D,20230824,000000,25.78,25.78,25.5792,25.5792,478,0
+FDFF.US,D,20230825,000000,25.62,25.81,25.62,25.7559,868,0
+FDFF.US,D,20230828,000000,25.82,25.99,25.82,25.9801,1197,0
+FDFF.US,D,20230829,000000,26.27,26.3444,26.27,26.3444,252,0
+FDFF.US,D,20230830,000000,26.4902,26.54,26.4902,26.51,2255,0
+FDFF.US,D,20230831,000000,26.54,26.585,26.5344,26.5344,2470,0
+FDFF.US,D,20230901,000000,26.61,26.62,26.54,26.62,2792,0
+FDFF.US,D,20230905,000000,26.5128,26.5128,26.3951,26.3951,7609,0
+FDFF.US,D,20230906,000000,26.27,26.27,26.2097,26.265,754,0
+FDFF.US,D,20230907,000000,26.19,26.2004,26.19,26.2004,386,0
+FDFF.US,D,20230908,000000,26.14,26.17,26.03,26.0624,2340,0
+FDFF.US,D,20230911,000000,26.14,26.2399,26.14,26.2135,1126,0
+FDFF.US,D,20230912,000000,26.15,26.2179,26.15,26.2179,460,0
+FDFF.US,D,20230913,000000,26.24,26.24,26.11,26.11,1274,0
+FDFF.US,D,20230914,000000,26.11,26.3193,26.11,26.27,3116,0
+FDFF.US,D,20230915,000000,26.26,26.26,26.09,26.09,5388,0
+FDFF.US,D,20230918,000000,26.11,26.11,26.03,26.03,1764,0
+FDFF.US,D,20230919,000000,26,26,25.82,25.88,2667,0
+FDFF.US,D,20230920,000000,26.02,26.06,25.74,25.74,1023,0
+FDFF.US,D,20230921,000000,25.27,25.29,25.17,25.17,1288,0
+FDFF.US,D,20230922,000000,25.31,25.3201,25.18,25.18,2002,0
+FDFF.US,D,20230925,000000,24.98,25.12,24.98,25.12,1285,0
+FDFF.US,D,20230926,000000,25,25,24.76,24.7895,3094,0
+FDFF.US,D,20230927,000000,24.84,24.84,24.6,24.76,2625,0
+FDFF.US,D,20230928,000000,24.92,25.08,24.88,25.05,2944,0
+FDFF.US,D,20230929,000000,25.24,25.24,24.9738,24.9738,341,0
+FDFF.US,D,20231002,000000,24.88,24.88,24.64,24.68,1794,0
+FDFF.US,D,20231003,000000,24.51,24.51,24.2,24.2,4554,0
+FDFF.US,D,20231004,000000,24.31,24.49,24.31,24.49,1934,0
+FDFF.US,D,20231005,000000,24.48,24.6132,24.44,24.6132,497,0
+FDFF.US,D,20231006,000000,24.48,24.87,24.48,24.87,788,0
+FDFF.US,D,20231009,000000,24.62,24.83,24.58,24.83,1014,0
+FDFF.US,D,20231010,000000,25.21,25.2237,25.14,25.14,2165,0
+FDFF.US,D,20231011,000000,25.2,25.2,25.2,25.2,112,0
+FDFF.US,D,20231012,000000,24.8651,24.8651,24.8651,24.8651,124,0
+FDFF.US,D,20231013,000000,24.51,24.54,24.45,24.54,2674,0
+FDFF.US,D,20231016,000000,24.64,24.899,24.64,24.86,3318,0
+FDFF.US,D,20231017,000000,25.05,25.05,24.96,25,435,0
+FDFF.US,D,20231018,000000,24.645,24.645,24.52,24.53,1196,0
+FDFF.US,D,20231019,000000,24.37,24.37,24.22,24.22,636,0
+FDFF.US,D,20231020,000000,24,24.0942,23.94,23.9736,1522,0
+FDFF.US,D,20231023,000000,24.0078,24.0078,24.0078,24.0078,99,0
+FDFF.US,D,20231024,000000,24.02,24.02,24.02,24.02,171,0
+FDFF.US,D,20231025,000000,23.68,23.68,23.51,23.51,269,0
+FDFF.US,D,20231026,000000,23.5,23.519,23.39,23.39,2890,0
+FDFF.US,D,20231027,000000,23.4,23.4,23.4,23.4,327,0
+FDFF.US,D,20231030,000000,23.53,23.6712,23.53,23.6712,2359,0
+FDFF.US,D,20231031,000000,23.71,23.8402,23.71,23.8402,507,0
+FDFF.US,D,20231101,000000,23.99,24.07,23.99,24.07,626,0
+FDFF.US,D,20231102,000000,24.3683,24.56,24.3683,24.56,813,0
+FDFF.US,D,20231103,000000,24.98,24.98,24.97,24.97,382,0
+FDFF.US,D,20231106,000000,24.8196,24.83,24.7427,24.83,8959,0
+FDFF.US,D,20231107,000000,24.7698,24.83,24.713,24.83,2716,0
+FDFF.US,D,20231108,000000,24.6,25.03,24.6,25.01,8496,0
+FDFF.US,D,20231109,000000,25.25,25.25,25.02,25.02,1250,0
+FDFF.US,D,20231110,000000,25.03,25.18,25.03,25.18,443,0
+FDFF.US,D,20231113,000000,25.16,25.409,25.16,25.35,8929,0
+FDFF.US,D,20231114,000000,26.01,26.2302,26,26.14,3245,0
+FDFF.US,D,20231115,000000,26.22,26.37,26.14,26.1448,1800,0
+FDFF.US,D,20231116,000000,26.09,26.09,25.941,26.08,1713,0
+FDFF.US,D,20231117,000000,26.23,26.23,26.19,26.2,3381,0
+FDFF.US,D,20231120,000000,26.48,26.52,26.48,26.5,1334,0
+FDFF.US,D,20231121,000000,26.3748,26.42,26.3748,26.42,576,0
+FDFF.US,D,20231122,000000,26.41,26.5252,26.4,26.4684,3539,0
+FDFF.US,D,20231124,000000,26.6,26.685,26.6,26.6675,1104,0
+FDFF.US,D,20231127,000000,26.57,26.64,26.57,26.64,577,0
+FDFF.US,D,20231128,000000,26.6852,26.84,26.6852,26.81,1613,0
+FDFF.US,D,20231129,000000,27.01,27.065,26.8964,26.8964,2228,0
+FDFF.US,D,20231130,000000,26.9,26.95,26.79,26.95,13074,0
+FDFF.US,D,20231201,000000,27.08,27.32,27.05,27.32,2358,0
+FDFF.US,D,20231204,000000,27.21,27.35,27.2,27.235,1053,0
+FDFF.US,D,20231205,000000,27.175,27.25,27.1701,27.25,597,0
+FDFF.US,D,20231206,000000,27.36,27.36,27.09,27.09,4986,0
+FDFF.US,D,20231207,000000,27.165,27.2397,27.14,27.2397,1262,0
+FDFF.US,D,20231208,000000,27.2,27.48,27.2,27.48,3061,0
+FDFF.US,D,20231211,000000,27.48,27.75,27.48,27.75,4704,0
+FDFF.US,D,20231212,000000,27.7776,27.93,27.7776,27.93,3058,0
+FDFF.US,D,20231213,000000,27.88,28.48,27.85,28.48,4676,0
+FDFF.US,D,20231214,000000,28.74,28.855,28.53,28.7,5132,0
+FDFF.US,D,20231215,000000,28.395,28.44,28.35,28.36,2444,0
+FDFF.US,D,20231218,000000,28.43,28.57,28.43,28.49,3931,0
+FDFF.US,D,20231219,000000,28.89,28.93,28.83,28.86,5251,0
+FDFF.US,D,20231220,000000,28.8,28.92,28.32,28.32,3234,0
+FDFF.US,D,20231221,000000,28.56,28.74,28.56,28.74,1424,0
+FDFF.US,D,20231222,000000,28.76,28.9737,28.76,28.91,4241,0
+FDFF.US,D,20231226,000000,28.9,29.03,28.9,29.03,4301,0
+FDFF.US,D,20231227,000000,29.02,29.2801,29.02,29.28,3344,0
+FDFF.US,D,20231228,000000,29.36,29.36,29.27,29.35,15536,0
+FDFF.US,D,20231229,000000,29.35,29.35,29.13,29.13,2184,0
+FDFF.US,D,20240102,000000,28.83,28.83,28.5901,28.6184,1529,0
+FDFF.US,D,20240103,000000,28.275,28.275,28.2,28.21,1294,0
+FDFF.US,D,20240104,000000,28.4114,28.4452,28.3,28.3,1242,0
+FDFF.US,D,20240105,000000,28.22,28.46,28.22,28.3,3067,0
+FDFF.US,D,20240108,000000,28.49,28.92,28.49,28.92,1626,0
+FDFF.US,D,20240109,000000,28.665,28.68,28.62,28.62,1733,0
+FDFF.US,D,20240110,000000,28.7,28.7,28.64,28.64,698,0
+FDFF.US,D,20240111,000000,28.69,28.76,28.4812,28.59,667,0
+FDFF.US,D,20240112,000000,28.6954,28.6954,28.62,28.62,1033,0
+FDFF.US,D,20240116,000000,28.48,28.48,28.43,28.44,830,0
+FDFF.US,D,20240117,000000,28.18,28.27,28.11,28.27,1474,0
+FDFF.US,D,20240118,000000,28.33,28.33,28.33,28.33,281,0
+FDFF.US,D,20240119,000000,28.37,28.6,28.34,28.6,2477,0
+FDFF.US,D,20240122,000000,28.87,28.8952,28.71,28.71,2555,0
+FDFF.US,D,20240123,000000,28.72,28.72,28.61,28.72,4601,0
+FDFF.US,D,20240124,000000,28.86,28.8601,28.6,28.6,5232,0
+FDFF.US,D,20240125,000000,28.68,28.7098,28.56,28.61,2305,0
+FDFF.US,D,20240126,000000,28.75,28.7763,28.72,28.72,1297,0
+FDFF.US,D,20240129,000000,28.59,28.91,28.59,28.91,4163,0
+FDFF.US,D,20240130,000000,28.86,28.93,28.79,28.79,6407,0
+FDFF.US,D,20240131,000000,28.36,28.36,28.36,28.36,67,0
+FDFF.US,D,20240201,000000,28.54,28.75,28.54,28.75,1525,0
+FDFF.US,D,20240202,000000,28.52,28.8,28.52,28.73,2363,0
+FDFF.US,D,20240205,000000,28.64,28.64,28.36,28.36,2387,0
+FDFF.US,D,20240206,000000,28.3809,28.51,28.36,28.51,943,0
+FDFF.US,D,20240207,000000,28.5,28.65,28.5,28.59,1564,0
+FDFF.US,D,20240208,000000,28.84,29.3331,28.84,29.3,10709,0
+FDFF.US,D,20240209,000000,29.35,29.63,29.35,29.63,2878,0
+FDFF.US,D,20240212,000000,29.95,30.05,29.9,29.95,10244,0
+FDFF.US,D,20240213,000000,29.47,29.48,29.14,29.28,12993,0
+FDFF.US,D,20240214,000000,29.645,29.88,29.56,29.86,9989,0
+FDFF.US,D,20240215,000000,30.13,30.28,30.1,30.28,9759,0
+FDFF.US,D,20240216,000000,30.32,30.4,30.17,30.1722,4763,0
+FDFF.US,D,20240220,000000,29.92,29.98,29.88,29.98,1156,0
+FDFF.US,D,20240221,000000,29.95,29.95,29.67,29.81,10244,0
+FDFF.US,D,20240222,000000,30.195,30.3385,30.195,30.3385,5109,0
+FDFF.US,D,20240223,000000,30.49,30.57,30.41,30.46,7539,0
+FDFF.US,D,20240226,000000,30.44,30.68,30.44,30.6372,4495,0
+FDFF.US,D,20240227,000000,30.78,30.93,30.78,30.93,2402,0
+FDFF.US,D,20240228,000000,31.1,31.35,31.1,31.2,3116,0
+FDFF.US,D,20240229,000000,31.43,31.43,31.2946,31.34,2896,0
+FDFF.US,D,20240301,000000,31.36,31.55,31.3599,31.5192,8138,0
+FDFF.US,D,20240304,000000,31.5,31.685,31.5,31.6,2901,0
+FDFF.US,D,20240305,000000,31.65,31.65,31.1655,31.2,3899,0
+FDFF.US,D,20240306,000000,31.56,31.67,31.4999,31.5397,6115,0
+FDFF.US,D,20240307,000000,31.8,31.8,31.7,31.7687,2866,0
+FDFF.US,D,20240308,000000,31.918,32.12,31.779,31.89,4059,0
+FDFF.US,D,20240311,000000,31.8535,32.0589,31.8535,31.86,5037,0
+FDFF.US,D,20240312,000000,31.89,32.2,31.721,32.1535,4008,0
+FDFF.US,D,20240313,000000,32.23,32.42,32.23,32.31,3074,0
+FDFF.US,D,20240314,000000,32.03,32.03,31.734,31.8261,3386,0
+FDFF.US,D,20240315,000000,31.76,31.76,31.74,31.74,817,0
+FDFF.US,D,20240318,000000,31.8,31.82,31.75,31.75,1098,0
+FDFF.US,D,20240319,000000,31.35,31.54,31.2151,31.45,5646,0
+FDFF.US,D,20240320,000000,31.49,32.16,31.49,32.16,2605,0
+FDFF.US,D,20240321,000000,32.38,32.585,32.35,32.48,4559,0
+FDFF.US,D,20240322,000000,32.38,32.38,32,32,3434,0
+FDFF.US,D,20240325,000000,32.13,32.15,32.0553,32.0553,1085,0
+FDFF.US,D,20240326,000000,32.09,32.23,32.06,32.06,1872,0
+FDFF.US,D,20240327,000000,32.32,32.35,32.1,32.245,1696,0
+FDFF.US,D,20240328,000000,32.32,32.345,32.22,32.22,4109,0
+FDFF.US,D,20240401,000000,32.28,32.28,31.875,31.9193,3662,0
+FDFF.US,D,20240402,000000,31.47,31.55,31.36,31.55,3186,0
+FDFF.US,D,20240403,000000,31.79,31.79,31.75,31.76,2504,0
+FDFF.US,D,20240404,000000,32.02,32.02,31.36,31.56,1543,0
+FDFF.US,D,20240405,000000,31.4164,31.51,31.4164,31.45,2449,0
+FDFF.US,D,20240408,000000,31.4801,31.84,31.48,31.75,4690,0
+FDFF.US,D,20240409,000000,31.75,31.7501,31.54,31.68,1270,0
+FDFF.US,D,20240410,000000,31.22,31.22,31.03,31.15,1832,0
+FDFF.US,D,20240411,000000,31.14,31.285,30.91,31.22,2189,0
+FDFF.US,D,20240412,000000,30.96,30.96,30.5,30.55,2978,0
+FDFF.US,D,20240415,000000,30.78,30.78,30,30.08,3609,0
+FDFF.US,D,20240416,000000,29.96,29.96,29.72,29.7514,3722,0
+FDFF.US,D,20240417,000000,29.9,29.9,29.7609,29.7609,587,0
+FDFF.US,D,20240418,000000,29.74,30.0042,29.63,29.63,1054,0
+FDFF.US,D,20240419,000000,29.53,29.53,29.53,29.53,806,0
+FDFF.US,D,20240422,000000,29.76,29.9397,29.76,29.9397,1123,0
+FDFF.US,D,20240423,000000,29.97,30.3651,29.97,30.3651,1236,0
+FDFF.US,D,20240424,000000,30.14,30.23,30.12,30.1641,2189,0
+FDFF.US,D,20240425,000000,29.64,29.72,29.57,29.72,2565,0
+FDFF.US,D,20240426,000000,29.62,29.86,29.62,29.8,1180,0
+FDFF.US,D,20240429,000000,29.76,29.86,29.66,29.69,7047,0
+FDFF.US,D,20240430,000000,29.69,29.69,29.22,29.22,3529,0
+FDFF.US,D,20240501,000000,29.05,29.5001,29.05,29.1,2460,0
+FDFF.US,D,20240502,000000,29.4857,29.4857,29.4857,29.4857,544,0
+FDFF.US,D,20240503,000000,29.68,29.72,29.65,29.65,1917,0
+FDFF.US,D,20240506,000000,29.95,30.17,29.95,30.17,1586,0
+FDFF.US,D,20240507,000000,30.28,30.33,30.28,30.28,2395,0
+FDFF.US,D,20240508,000000,30.01,30.16,30,30.16,1411,0
+FDFF.US,D,20240509,000000,30.16,30.315,30.15,30.315,2008,0
+FDFF.US,D,20240510,000000,30.37,30.37,30.2243,30.2243,654,0
+FDFF.US,D,20240513,000000,30.2601,30.2601,30.15,30.15,1901,0
+FDFF.US,D,20240514,000000,30.36,30.3752,30.2657,30.35,1789,0
+FDFF.US,D,20240515,000000,30.35,30.55,30.35,30.55,1116,0
+FDFF.US,D,20240516,000000,30.5101,30.5607,30.4785,30.4785,1217,0
+FDFF.US,D,20240517,000000,30.5599,30.5684,30.45,30.5684,1931,0
+FDFF.US,D,20240520,000000,30.54,30.72,30.54,30.72,3511,0
+FDFF.US,D,20240521,000000,30.51,30.5746,30.51,30.5746,267,0
+FDFF.US,D,20240522,000000,30.3932,30.3932,30.3932,30.3932,51,0
+FDFF.US,D,20240523,000000,30.25,30.3,29.9699,30.005,4510,0
+FDFF.US,D,20240524,000000,30.26,30.4434,30.26,30.4434,2467,0
+FDFF.US,D,20240528,000000,30.36,30.37,30.24,30.24,4633,0
+FDFF.US,D,20240529,000000,29.89,29.9243,29.82,29.82,1613,0
+FDFF.US,D,20240530,000000,30.1,30.1,29.9023,29.9023,4215,0
+FDFF.US,D,20240531,000000,29.78,29.8999,29.77,29.8999,1402,0
+FDFF.US,D,20240603,000000,29.98,29.98,29.71,29.97,1171,0
+FDFF.US,D,20240604,000000,29.89,29.9369,29.89,29.9369,493,0
+FDFF.US,D,20240605,000000,30.04,30.19,30.03,30.1748,3302,0
+FDFF.US,D,20240606,000000,30.1939,30.1939,30.1939,30.1939,144,0
+FDFF.US,D,20240607,000000,30.17,30.21,29.9831,29.9831,794,0
+FDFF.US,D,20240610,000000,29.86,30.0459,29.86,30.0459,12704,0
+FDFF.US,D,20240611,000000,29.6857,29.76,29.6857,29.72,2121,0
+FDFF.US,D,20240612,000000,30.38,30.39,30.11,30.11,699,0
+FDFF.US,D,20240613,000000,29.99,29.99,29.53,29.63,2543,0
+FDFF.US,D,20240614,000000,29.4099,29.4589,29.4,29.4589,1347,0
+FDFF.US,D,20240617,000000,29.34,29.6537,29.34,29.6422,1807,0
+FDFF.US,D,20240618,000000,29.6806,29.6806,29.58,29.58,2533,0
+FDFF.US,D,20240620,000000,29.605,29.7235,29.57,29.7235,2347,0
+FDFF.US,D,20240621,000000,29.43,29.43,29.43,29.43,335,0
+FDFF.US,D,20240624,000000,29.57,29.75,29.57,29.66,4643,0
+FDFF.US,D,20240625,000000,29.61,29.6101,29.52,29.52,954,0
+FDFF.US,D,20240626,000000,29.415,29.5245,29.415,29.51,1146,0
+FDFF.US,D,20240627,000000,29.56,29.6366,29.535,29.6366,1040,0
+FDFF.US,D,20240628,000000,29.71,29.71,29.6,29.6,1499,0
+FDFF.US,D,20240701,000000,29.62,29.6904,29.51,29.5648,920,0
+FDFF.US,D,20240702,000000,29.579,29.72,29.55,29.72,2048,0
+FDFF.US,D,20240703,000000,29.78,29.8344,29.78,29.8344,1334,0
+FDFF.US,D,20240705,000000,29.6857,29.9658,29.6857,29.9658,1399,0
+FDFF.US,D,20240708,000000,30,30,29.9434,29.9434,256,0
+FDFF.US,D,20240709,000000,29.86,29.86,29.86,29.86,103,0
+FDFF.US,D,20240710,000000,29.9084,29.91,29.8,29.91,2857,0
+FDFF.US,D,20240711,000000,30.33,30.49,30.33,30.44,3539,0
+FDFF.US,D,20240712,000000,30.95,30.95,30.7961,30.7961,3019,0
+FDFF.US,D,20240715,000000,31.1096,31.21,31.1096,31.21,618,0
+FDFF.US,D,20240716,000000,31.65,31.83,31.65,31.83,738,0
+FDFF.US,D,20240717,000000,31.58,31.7834,31.58,31.7834,1523,0
+FDFF.US,D,20240718,000000,31.71,32,31.47,31.47,2222,0
+FDFF.US,D,20240719,000000,31.55,31.55,31.55,31.55,385,0
+FDFF.US,D,20240722,000000,31.5953,31.82,31.5953,31.82,636,0
+FDFF.US,D,20240723,000000,31.64,31.91,31.64,31.7,2002,0
+FDFF.US,D,20240724,000000,31.52,31.52,31.0697,31.0697,8048,0
+FDFF.US,D,20240725,000000,31,31.28,30.89,31.1792,1790,0
+FDFF.US,D,20240726,000000,31.6501,31.79,31.6501,31.79,703,0
+FDFF.US,D,20240729,000000,31.6799,31.6799,31.59,31.65,1393,0
+FDFF.US,D,20240730,000000,31.78,31.89,31.78,31.89,1534,0
+FDFF.US,D,20240731,000000,31.9,31.9,31.71,31.71,865,0
+FDFF.US,D,20240801,000000,31,31,30.76,30.76,354,0
+FDFF.US,D,20240802,000000,30.4,30.615,30.24,30.47,1185,0
+FDFF.US,D,20240805,000000,29.15,29.8075,29.09,29.4,8205,0
+FDFF.US,D,20240806,000000,29.64,29.96,29.48,29.76,3487,0
+FDFF.US,D,20240807,000000,30.21,30.21,29.73,29.73,990,0
+FDFF.US,D,20240808,000000,30.1917,30.42,30.11,30.42,2798,0
+FDFF.US,D,20240809,000000,30.54,30.54,30.375,30.4636,872,0
+FDFF.US,D,20240812,000000,30.48,30.48,30.27,30.27,2356,0
+FDFF.US,D,20240813,000000,30.38,30.81,30.38,30.7929,3582,0
+FDFF.US,D,20240814,000000,30.79,30.8837,30.79,30.87,1299,0
+FDFF.US,D,20240815,000000,31.34,31.4401,31.34,31.38,1126,0
+FDFF.US,D,20240816,000000,31.41,31.65,31.41,31.65,559,0
+FDFF.US,D,20240819,000000,31.66,31.85,31.66,31.85,643,0
+FDFF.US,D,20240820,000000,31.79,31.79,31.625,31.69,1361,0
+FDFF.US,D,20240821,000000,31.75,31.85,31.5801,31.85,1895,0
+FDFF.US,D,20240822,000000,31.86,31.86,31.73,31.73,391,0
+FDFF.US,D,20240823,000000,31.9,32.32,31.9,32.32,3643,0
+FDFF.US,D,20240826,000000,32.5,32.5,32.34,32.34,2954,0
+FDFF.US,D,20240827,000000,32.48,32.5,32.48,32.5,713,0
+FDFF.US,D,20240828,000000,32.5,32.5,32.19,32.27,848,0
+FDFF.US,D,20240829,000000,32.8,32.8,32.649,32.649,968,0
+FDFF.US,D,20240830,000000,32.87,32.87,32.82,32.84,1004,0
+FDFF.US,D,20240903,000000,32.54,32.54,32.31,32.31,1237,0
+FDFF.US,D,20240904,000000,32.21,32.35,32.21,32.26,1017,0
+FDFF.US,D,20240905,000000,32.195,32.195,31.95,32.11,1295,0
+FDFF.US,D,20240906,000000,31.6053,31.62,31.5945,31.62,597,0
+FDFF.US,D,20240909,000000,32.03,32.049,31.96,31.96,1053,0
+FDFF.US,D,20240910,000000,31.8601,31.8601,31.84,31.84,250,0
+FDFF.US,D,20240911,000000,31.76,31.94,31.76,31.91,2156,0
+FDFF.US,D,20240912,000000,31.98,32.27,31.98,32.27,1079,0
+FDFF.US,D,20240913,000000,32.44,32.68,32.44,32.57,2169,0
+FDFF.US,D,20240916,000000,32.66,32.8133,32.58,32.8133,497,0
+FDFF.US,D,20240917,000000,32.85,32.85,32.83,32.83,366,0
+FDFF.US,D,20240918,000000,32.85,33,32.79,32.79,595,0
+FDFF.US,D,20240919,000000,33.2601,33.35,33.2601,33.34,815,0
+FDFF.US,D,20240920,000000,33.1243,33.1243,33.07,33.07,346,0
+FDFF.US,D,20240923,000000,33.185,33.28,33.185,33.23,1443,0
+FDFF.US,D,20240924,000000,33.01,33.1,33.0099,33.06,824,0
+FDFF.US,D,20240925,000000,33.1,33.1,32.78,32.78,1334,0
+FDFF.US,D,20240926,000000,32.98,33.0046,32.975,33,1551,0
+FDFF.US,D,20240927,000000,33.25,33.3212,33.15,33.15,1428,0
+FDFF.US,D,20240930,000000,33.1594,33.22,33.0101,33.22,560,0
+FDFF.US,D,20241001,000000,32.865,33.0199,32.845,32.88,903,0
+FDFF.US,D,20241002,000000,33.0016,33.0688,33.0016,33.005,992,0
+FDFF.US,D,20241003,000000,32.86,32.885,32.84,32.885,1304,0
+FDFF.US,D,20241004,000000,33.2,33.33,33.2,33.33,545,0
+FDFF.US,D,20241007,000000,33.44,33.44,32.85,33.025,2011,0
+FDFF.US,D,20241008,000000,33.11,33.34,33.11,33.34,732,0
+FDFF.US,D,20241009,000000,33.4,33.4337,33.39,33.39,666,0
+FDFF.US,D,20241010,000000,33.38,33.4,33.325,33.4,693,0
+FDFF.US,D,20241011,000000,33.39,33.94,33.39,33.94,1986,0
+FDFF.US,D,20241014,000000,34,34.1774,34,34.1774,1043,0
+FDFF.US,D,20241015,000000,34.34,34.415,34.28,34.29,1568,0
+FDFF.US,D,20241016,000000,34.37,34.54,34.3699,34.54,1270,0
+FDFF.US,D,20241017,000000,34.6,34.75,34.6,34.69,2049,0
+FDFF.US,D,20241018,000000,34.94,35.04,34.94,35.04,3535,0
+FDFF.US,D,20241021,000000,35.04,35.04,34.75,34.75,597,0
+FDFF.US,D,20241022,000000,34.53,34.6,34.52,34.6,3154,0
+FDFF.US,D,20241023,000000,34.35,34.54,34.15,34.27,916,0
+FDFF.US,D,20241024,000000,34.61,34.61,34.3,34.54,585,0
+FDFF.US,D,20241025,000000,34.46,34.72,34.27,34.27,1183,0
+FDFF.US,D,20241028,000000,34.37,34.76,34.37,34.76,704,0
+FDFF.US,D,20241029,000000,34.82,34.8257,34.72,34.72,1497,0
+FDFF.US,D,20241030,000000,35.0315,35.05,34.7,34.76,8910,0
+FDFF.US,D,20241031,000000,34.76,34.76,34.14,34.14,2348,0
+FDFF.US,D,20241101,000000,34.28,34.28,34.015,34.015,2285,0
+FDFF.US,D,20241104,000000,34.02,34.109,33.99,33.99,2860,0
+FDFF.US,D,20241105,000000,34.1363,34.46,34.1363,34.46,1603,0
+FDFF.US,D,20241106,000000,35.88,35.89,35.5429,35.89,4877,0
+FDFF.US,D,20241107,000000,35.67,36,35.67,35.88,3940,0
+FDFF.US,D,20241108,000000,36.16,36.51,36.16,36.51,3512,0
+FDFF.US,D,20241111,000000,36.86,37.7354,36.86,37.7354,10385,0
+FDFF.US,D,20241112,000000,37.74,37.74,37.1737,37.39,10360,0
+FDFF.US,D,20241113,000000,37.6167,37.67,36.91,36.91,2724,0
+FDFF.US,D,20241114,000000,37,37.21,36.87,36.87,5894,0
+FDFF.US,D,20241115,000000,36.64,36.765,36.575,36.72,5548,0
+FDFF.US,D,20241118,000000,36.7778,37.18,36.7778,37.18,2785,0
+FDFF.US,D,20241119,000000,36.98,37.57,36.941,37.57,3773,0
+FDFF.US,D,20241120,000000,37.72,37.72,37.361,37.63,2414,0
+FDFF.US,D,20241121,000000,38.01,38.0276,37.7007,37.7007,3876,0
+FDFF.US,D,20241122,000000,37.935,38.52,37.935,38.3642,3811,0
+FDFF.US,D,20241125,000000,39.45,39.45,38.709,38.9676,9109,0
+FDFF.US,D,20241126,000000,38.81,38.81,38.66,38.67,9053,0
+FDFF.US,D,20241127,000000,39.03,39.0301,38.855,38.9717,6983,0
+FDFF.US,D,20241129,000000,39.25,39.25,38.94,39.0126,9830,0
+FDFF.US,D,20241202,000000,39.25,39.25,38.81,38.88,7170,0
+FDFF.US,D,20241203,000000,39.01,39.01,38.74,38.8428,5956,0
+FDFF.US,D,20241204,000000,38.98,39.005,38.7245,38.9644,7162,0
+FDFF.US,D,20241205,000000,39.24,39.24,38.7784,38.7784,3865,0
+FDFF.US,D,20241206,000000,38.91,39.14,38.91,39.14,6892,0
+FDFF.US,D,20241209,000000,39.53,39.53,38.5449,38.5449,9486,0
+FDFF.US,D,20241210,000000,38.49,38.69,38.42,38.42,7006,0
+FDFF.US,D,20241211,000000,38.655,38.96,38.655,38.89,12734,0
+FDFF.US,D,20241212,000000,38.95,38.95,38.6623,38.6623,8996,0
+FDFF.US,D,20241213,000000,38.68,38.68,38.475,38.5155,5369,0
+FDFF.US,D,20241216,000000,38.55,39.01,38.55,38.8936,18764,0
+FDFF.US,D,20241217,000000,38.92,38.92,38.65,38.7156,12511,0
+FDFF.US,D,20241218,000000,38.73,38.77,37.1,37.1,13195,0
+FDFF.US,D,20241219,000000,37.38,37.38,37.105,37.1138,10767,0
+FDFF.US,D,20241220,000000,37.1038,37.6952,37.07,37.4514,4733,0
+FDFF.US,D,20241223,000000,37.5,37.5,36.98,37.3802,4994,0
+FDFF.US,D,20241224,000000,37.5,37.8518,37.486,37.8518,2704,0
+FDFF.US,D,20241226,000000,38,38,37.7455,37.9625,8880,0
+FDFF.US,D,20241227,000000,37.4643,37.56,37.4,37.5,2298,0
+FDFF.US,D,20241230,000000,37.13,37.18,36.74,36.93,25918,0
+FDFF.US,D,20241231,000000,37.1301,37.1301,36.83,36.9375,3291,0
+FDFF.US,D,20250102,000000,37.22,37.22,36.803,36.91,3089,0
+FDFF.US,D,20250103,000000,37.28,37.54,37.228,37.54,4602,0
+FDFF.US,D,20250106,000000,37.78,37.81,37.5105,37.55,11673,0
+FDFF.US,D,20250107,000000,37.53,37.7,36.7946,36.87,7112,0
+FDFF.US,D,20250108,000000,36.71,36.8099,36.61,36.79,3206,0
+FDFF.US,D,20250110,000000,36.54,37.39,35.86,35.89,9124,0
+FDFF.US,D,20250113,000000,35.38,35.74,35.19,35.69,10423,0
+FDFF.US,D,20250114,000000,36.18,36.31,35.99,36.31,2693,0
+FDFF.US,D,20250115,000000,37.33,37.33,37.045,37.24,7072,0
+FDFF.US,D,20250116,000000,37.21,37.4917,37.21,37.46,3499,0
+FDFF.US,D,20250117,000000,37.78,37.889,37.72,37.8,13862,0
+FDFF.US,D,20250121,000000,37.86,38.17,37.86,38.15,4260,0
+FDFF.US,D,20250122,000000,38.22,38.33,38.21,38.26,7548,0
+FDFF.US,D,20250123,000000,38.25,38.525,38.25,38.52,13229,0
+FDFF.US,D,20250124,000000,38.52,38.79,38.506,38.61,7125,0
+FDFF.US,D,20250127,000000,38.25,38.65,38.25,38.63,5866,0
+FDFF.US,D,20250128,000000,38.87,39.035,38.86,38.94,2505,0
+FDFF.US,D,20250129,000000,38.87,39.1256,38.8501,39,10861,0
+FDFF.US,D,20250130,000000,39.58,39.78,39.41,39.5526,9934,0
+FDFF.US,D,20250131,000000,39.59,39.7035,39.21,39.24,18035,0
+FDFF.US,D,20250203,000000,38.5,39,38.385,38.9313,8100,0
+FDFF.US,D,20250204,000000,38.9185,39.0799,38.87,38.8955,4131,0
+FDFF.US,D,20250205,000000,38.95,39.2,38.95,39.19,4385,0
+FDFF.US,D,20250206,000000,39.2,39.32,39.13,39.14,5796,0
+FDFF.US,D,20250207,000000,39.0493,39.0843,38.795,38.84,4567,0
+FDFF.US,D,20250210,000000,38.85,38.94,38.73,38.91,5028,0
+FDFF.US,D,20250211,000000,38.72,38.72,38.3373,38.49,23253,0
+FDFF.US,D,20250212,000000,38.18,38.46,38.11,38.46,9577,0
+FDFF.US,D,20250213,000000,38.75,39,38.66,39,7488,0
+FDFF.US,D,20250214,000000,39.005,39.1,38.95,39.06,5334,0
+FDFF.US,D,20250218,000000,39.36,39.37,39.2,39.33,7361,0
+FDFF.US,D,20250219,000000,39.17,39.17,38.96,39.04,4942,0
+FDFF.US,D,20250220,000000,39.11,39.11,38.2858,38.51,7508,0
+FDFF.US,D,20250221,000000,38.2275,38.2275,37.28,37.38,12180,0
+FDFF.US,D,20250224,000000,37.63,37.63,36.9756,37.13,11596,0
+FDFF.US,D,20250225,000000,37.15,37.28,36.59,36.97,4761,0
+FDFF.US,D,20250226,000000,36.03,36.7001,36.02,36.51,7137,0
+FDFF.US,D,20250227,000000,36.77,36.9301,36.31,36.37,4039,0
+FDFF.US,D,20250228,000000,36.11,36.54,36.11,36.54,7483,0
+FDFF.US,D,20250303,000000,36.78,36.99,36.09,36.22,4491,0
+FDFF.US,D,20250304,000000,35.8,35.86,34.93,35.39,8250,0
+FDFF.US,D,20250305,000000,35.43,36,35.335,36,7743,0
+FDFF.US,D,20250306,000000,35.52,35.64,34.945,35.03,6211,0
+FDFF.US,D,20250307,000000,34.93,35.13,34.3047,35.1,4453,0
+FDFF.US,D,20250310,000000,34.44,34.44,33.56,33.87,6204,0
+FDFF.US,D,20250311,000000,33.85,33.87,33.47,33.75,5631,0
+FDFF.US,D,20250312,000000,34.19,34.19,33.9,34.07,3076,0
+FDFF.US,D,20250313,000000,34.01,34.01,33.3363,33.59,4021,0
+FDFF.US,D,20250314,000000,34.31,34.43,34.29,34.43,1707,0
+FDFF.US,D,20250317,000000,34.3,34.97,34.3,34.87,6055,0
+FDFF.US,D,20250318,000000,34.78,34.85,34.5865,34.85,6466,0
+FDFF.US,D,20250319,000000,34.78,35.59,34.78,35.39,4351,0
+FDFF.US,D,20250320,000000,35.08,35.6,35.08,35.45,2078,0
+FDFF.US,D,20250321,000000,35.08,35.38,35.08,35.31,15521,0
+FDFF.US,D,20250324,000000,35.57,36.08,35.57,35.96,4319,0
+FDFF.US,D,20250325,000000,36.15,36.28,36.07,36.14,8645,0
+FDFF.US,D,20250326,000000,36.19,36.19,35.55,35.652,5625,0
+FDFF.US,D,20250327,000000,35.42,35.75,35.38,35.61,3245,0
+FDFF.US,D,20250328,000000,35.54,35.54,34.84,34.9076,4069,0
+FDFF.US,D,20250331,000000,34.41,34.91,34.41,34.91,5855,0
+FDFF.US,D,20250401,000000,34.91,35.1015,34.855,35.08,900,0
+FDFF.US,D,20250402,000000,35.15,35.66,35.15,35.62,2514,0
+FDFF.US,D,20250403,000000,34.12,34.42,33.74,33.74,9124,0
+FDFF.US,D,20250404,000000,32.43,32.43,31.31,31.4,21405,0
+FDFF.US,D,20250407,000000,29.92,31.76,29.92,30.84,9231,0
+FDFF.US,D,20250408,000000,30.68,32.13,30.14,30.4,7609,0
+FDFF.US,D,20250409,000000,30.42,33.41,30.2,33.41,12141,0
+FDFF.US,D,20250410,000000,32.37,32.636,31.84,32.39,3179,0
+FDFF.US,D,20250411,000000,32.09,33.0032,32.05,32.92,1494,0
+FDFF.US,D,20250414,000000,33.26,33.541,33.1645,33.39,5872,0
+FDFF.US,D,20250415,000000,33.85,33.895,33.76,33.76,5814,0
+FDFF.US,D,20250416,000000,33.34,33.7032,33.12,33.32,42141,0
+FDFF.US,D,20250417,000000,33.435,33.75,33.41,33.49,2044,0
+FDFF.US,D,20250421,000000,33.355,33.355,32.6444,32.9256,3681,0
+FDFF.US,D,20250422,000000,33.8476,34.02,33.8476,34.02,3429,0
+FDFF.US,D,20250423,000000,34.97,35.15,34.37,34.45,2043,0
+FDFF.US,D,20250424,000000,34.26,34.94,34.26,34.91,5589,0
+FDFF.US,D,20250425,000000,34.81,35,34.81,34.9283,1544,0
+FDFF.US,D,20250428,000000,35.07,35.07,34.7806,35.0511,3138,0
+FDFF.US,D,20250429,000000,35.04,35.38,34.98,35.3373,2184,0
+FDFF.US,D,20250430,000000,34.67,35.36,34.67,35.12,1946,0
+FDFF.US,D,20250501,000000,34.94,35.557,34.94,35.15,1999,0
+FDFF.US,D,20250502,000000,35.5885,35.5885,35.54,35.5841,2280,0
+FDFF.US,D,20250505,000000,35.71,35.7449,35.5738,35.5738,2311,0
+FDFF.US,D,20250506,000000,35.41,35.6625,35.41,35.49,2449,0
+FDFF.US,D,20250507,000000,35.89,35.99,35.8262,35.99,866,0
+FDFF.US,D,20250508,000000,36.26,36.5496,36.2453,36.2453,2211,0
+FDFF.US,D,20250509,000000,36.51,36.6,36.44,36.5,23557,0
+FDFF.US,D,20250512,000000,37.26,37.26,36.87,37.06,6286,0
+FDFF.US,D,20250513,000000,37.3383,37.5094,37.29,37.29,9539,0
+FDFF.US,D,20250514,000000,37.45,37.47,37.26,37.26,6695,0
+FDFF.US,D,20250515,000000,37.22,37.411,37.195,37.411,2742,0
+FDFF.US,D,20250516,000000,37.54,37.643,37.5,37.52,3562,0
+FDFF.US,D,20250519,000000,37.31,37.92,37.13,37.92,5971,0
+FDFF.US,D,20250520,000000,37.73,37.73,37.52,37.52,4159,0
+FDFF.US,D,20250521,000000,37.3824,37.3824,36.7662,36.82,4771,0
+FDFF.US,D,20250522,000000,36.88,37.13,36.879,37.03,5854,0
+FDFF.US,D,20250523,000000,36.52,36.98,36.52,36.89,24349,0
+FDFF.US,D,20250527,000000,37.23,37.31,37.1476,37.19,4063,0
+FDFF.US,D,20250528,000000,37.14,37.23,37.01,37.01,2550,0
+FDFF.US,D,20250529,000000,37.28,37.3149,37.0722,37.2434,3672,0
+FDFF.US,D,20250530,000000,37.24,37.39,36.96,37.3531,30882,0
+FDFF.US,D,20250602,000000,37.0699,37.4,37.0699,37.3969,2864,0
+FDFF.US,D,20250603,000000,37.06,37.3954,37.06,37.34,1937,0
+FDFF.US,D,20250604,000000,37.46,37.5524,37.46,37.492,1156,0
+FDFF.US,D,20250605,000000,37.7853,37.84,37.5819,37.5819,1132,0
+FDFF.US,D,20250606,000000,37.91,38.0399,37.8776,38.0399,2839,0
+FDFF.US,D,20250609,000000,38.02,38.1,37.84,37.84,7691,0
+FDFF.US,D,20250610,000000,37.9445,38,37.88,37.93,2187,0
+FDFF.US,D,20250611,000000,38.06,38.2399,37.95,37.9856,2559,0
+FDFF.US,D,20250612,000000,37.93,37.9301,37.83,37.87,9800,0
+FDFF.US,D,20250613,000000,37.23,37.36,36.99,37,9437,0
+FDFF.US,D,20250616,000000,37.43,37.68,37.43,37.4944,6689,0
+FDFF.US,D,20250617,000000,37.22,37.31,37.07,37.07,2525,0
+FDFF.US,D,20250618,000000,37.05,37.23,36.82,36.8443,2109,0
+FDFF.US,D,20250620,000000,36.65,36.75,36.51,36.61,11014,0
+FDFF.US,D,20250623,000000,36.52,36.86,36.4901,36.81,6714,0
+FDFF.US,D,20250624,000000,37.35,37.79,37.35,37.79,3745,0
+FDFF.US,D,20250625,000000,37.5891,37.5891,37.47,37.48,10830,0
+FDFF.US,D,20250626,000000,37.5762,37.64,37.57,37.64,1397,0
+FDFF.US,D,20250627,000000,37.695,38.0824,37.695,37.8,3205,0
+FDFF.US,D,20250630,000000,38,38.22,37.9745,38.22,7566,0
+FDFF.US,D,20250701,000000,38.16,38.16,37.88,38.12,6041,0
+FDFF.US,D,20250702,000000,38.02,38.159,37.85,38.15,6452,0
+FDFF.US,D,20250703,000000,38.69,38.69,38.3645,38.42,4279,0
+FDFF.US,D,20250707,000000,38.43,38.43,38.135,38.2798,5944,0
+FDFF.US,D,20250708,000000,38.41,38.4799,38.25,38.25,6611,0
+FDFF.US,D,20250709,000000,38.39,38.5799,38.3678,38.5585,2934,0
+FDFF.US,D,20250710,000000,38.28,38.5199,38.28,38.36,5258,0
+FDFF.US,D,20250711,000000,38.1,38.18,37.93,37.93,7089,0
+FDFF.US,D,20250714,000000,37.95,38.43,37.95,38.42,4796,0
+FDFF.US,D,20250715,000000,38.31,38.31,37.7667,37.7667,6269,0
+FDFF.US,D,20250716,000000,37.9276,38.4725,37.92,38.4725,2376,0
+FDFF.US,D,20250717,000000,38.46,38.806,38.46,38.806,5486,0
+FDFF.US,D,20250718,000000,38.9176,38.9176,38.5965,38.6162,3121,0
+FDFF.US,D,20250721,000000,38.84,39.01,38.6466,38.6466,8959,0
+FDFF.US,D,20250722,000000,38.76,38.76,38.38,38.6058,27329,0
+FDFF.US,D,20250723,000000,38.63,39.0321,38.63,39.0321,13640,0
+FDFF.US,D,20250724,000000,39.08,39.15,39.015,39.0276,17271,0
+FDFF.US,D,20250725,000000,38.88,39.01,38.7256,39.01,2287,0
+FDFF.US,D,20250728,000000,39,39,38.64,38.6794,4968,0
+FDFF.US,D,20250729,000000,38.79,38.9004,38.3979,38.4031,2646,0
+FDFF.US,D,20250730,000000,38.36,38.5425,38.1475,38.2608,6577,0
+FDFF.US,D,20250731,000000,38.08,38.3,37.9844,37.9844,10828,0
+FDFF.US,D,20250801,000000,37.42,37.42,36.86,37.1409,9831,0
+FDFF.US,D,20250804,000000,37.49,37.95,37.4145,37.9298,4972,0
+FDFF.US,D,20250805,000000,38.02,38.03,37.58,37.74,6845,0
+FDFF.US,D,20250806,000000,37.87,37.91,37.59,37.9,4350,0
+FDFF.US,D,20250807,000000,38.1945,38.1945,37.56,37.8421,5314,0
+FDFF.US,D,20250808,000000,38,38,37.545,37.545,4051,0
+FDFF.US,D,20250811,000000,37.48,37.71,37.48,37.5551,2607,0
+FDFF.US,D,20250812,000000,37.745,37.8108,37.6262,37.795,3868,0
+FDFF.US,D,20250813,000000,37.85,38,37.85,37.9538,6883,0
+FDFF.US,D,20250814,000000,37.47,37.7995,37.47,37.787,3573,0
+FDFF.US,D,20250815,000000,37.77,37.77,37.46,37.5542,8550,0
+FDFF.US,D,20250818,000000,37.47,37.67,37.47,37.6201,4063,0
+FDFF.US,D,20250819,000000,37.56,37.633,37.1145,37.1407,4784,0
+FDFF.US,D,20250820,000000,37.0376,37.35,36.9901,37.3358,3510,0
+FDFF.US,D,20250821,000000,37.005,37.205,37.005,37.205,2967,0
+FDFF.US,D,20250822,000000,37.37,38.25,37.3176,38.1931,4113,0
+FDFF.US,D,20250825,000000,38.11,38.11,37.775,37.7768,4283,0
+FDFF.US,D,20250826,000000,37.78,37.79,37.6545,37.755,6003,0
+FDFF.US,D,20250827,000000,37.7,37.7,37.5399,37.5399,4296,0
+FDFF.US,D,20250828,000000,37.54,37.6646,37.54,37.61,3269,0
+FDFF.US,D,20250829,000000,37.61,37.659,37.5705,37.6055,4188,0
+FDFF.US,D,20250902,000000,36.96,36.98,36.7,36.9626,4780,0
+FDFF.US,D,20250903,000000,36.75,36.8809,36.74,36.8809,4060,0
+FDFF.US,D,20250904,000000,36.95,37.119,36.7522,37.1101,4041,0
+FDFF.US,D,20250905,000000,37.3,37.3,36.7199,36.995,4049,0
+FDFF.US,D,20250908,000000,36.89,37.1418,36.87,37.1418,5265,0
+FDFF.US,D,20250909,000000,36.94,37.21,36.94,37.1695,5567,0
+FDFF.US,D,20250910,000000,37.23,37.36,36.86,36.9343,3341,0
+FDFF.US,D,20250911,000000,36.77,37.4793,36.77,37.4793,1748,0
+FDFF.US,D,20250912,000000,37.45,37.45,37.2,37.3285,7236,0
+FDFF.US,D,20250915,000000,37.35,37.63,37.34,37.37,23324,0
+FDFF.US,D,20250916,000000,37.3805,37.5487,37.15,37.5487,17522,0
+FDFF.US,D,20250917,000000,37.89,38.1,37.54,37.7664,11023,0
+FDFF.US,D,20250918,000000,38.09,38.24,37.9317,37.9317,15032,0
+FDFF.US,D,20250919,000000,37.77,37.8954,37.6976,37.7619,9950,0
+FDFF.US,D,20250922,000000,37.48,37.5376,37.2501,37.5376,7079,0
+FDFF.US,D,20250923,000000,37.65,37.7149,37.01,37.1356,9623,0
+FDFF.US,D,20250924,000000,37.16,37.16,36.8,36.8088,6216,0
+FDFF.US,D,20250925,000000,36.5,36.5,36.14,36.3016,6969,0
+FDFF.US,D,20250926,000000,36.41,36.535,36.237,36.4941,6302,0
+FDFF.US,D,20250929,000000,36.67,36.78,36.6,36.7514,7545,0
+FDFF.US,D,20250930,000000,36.59,36.726,36.1212,36.175,6539,0
+FDFF.US,D,20251001,000000,36.4,36.4,36.2,36.2181,3192,0
+FDFF.US,D,20251002,000000,36.21,36.485,36.16,36.4519,13683,0
+FDFF.US,D,20251003,000000,36.56,36.64,36.47,36.5352,9661,0
+FDFF.US,D,20251006,000000,36.67,36.77,36.4735,36.595,4784,0
+FDFF.US,D,20251007,000000,36.7785,36.7785,36.38,36.5105,2085,0
+FDFF.US,D,20251008,000000,36.7,36.7,36.45,36.6501,7340,0
+FDFF.US,D,20251009,000000,36.54,36.54,36.25,36.3186,4363,0
+FDFF.US,D,20251010,000000,36.46,36.525,35.3435,35.3435,4456,0
+FDFF.US,D,20251013,000000,35.5524,35.6604,35.4356,35.6604,2461,0
+FDFF.US,D,20251014,000000,35.24,36.25,35.24,36.0409,2706,0
+FDFF.US,D,20251015,000000,36.16,36.16,35.845,35.8513,2515,0
+FDFF.US,D,20251016,000000,35.6306,35.6706,34.9401,34.9445,3278,0
+FDFF.US,D,20251017,000000,34.91,35.16,34.91,35.1216,2145,0
+FDFF.US,D,20251020,000000,35.389,35.66,35.3506,35.6311,1624,0
+FDFF.US,D,20251021,000000,35.53,35.88,35.53,35.7165,2664,0
+FDFF.US,D,20251022,000000,35.78,35.81,35.3901,35.5061,5521,0
+FDFF.US,D,20251023,000000,35.51,35.7924,35.4436,35.7209,2264,0
+FDFF.US,D,20251024,000000,36.21,36.24,36.07,36.0996,5589,0
+FDFF.US,D,20251027,000000,36.45,36.45,36.3084,36.3084,2999,0
+FDFF.US,D,20251028,000000,36.25,36.25,35.905,35.909,5762,0
+FDFF.US,D,20251029,000000,35.98,35.98,35.175,35.175,7376,0
+FDFF.US,D,20251030,000000,35.04,35.26,34.9069,34.9069,1818,0
+FDFF.US,D,20251031,000000,34.89,35.07,34.77,35.0141,12997,0
+FDFF.US,D,20251103,000000,35,35,34.44,34.8252,7420,0
+FDFF.US,D,20251104,000000,34.52,34.66,34.46,34.5717,5033,0
+FDFF.US,D,20251105,000000,34.87,35.16,34.86,35.047,3232,0
+FDFF.US,D,20251106,000000,34.7806,34.7806,34.408,34.413,1857,0
+FDFF.US,D,20251107,000000,34.038,34.7778,34.038,34.7778,3366,0
+FDFF.US,D,20251110,000000,35.02,35.0335,34.7,35.0335,7727,0
+FDFF.US,D,20251111,000000,35.18,35.38,35.18,35.304,3713,0
+FDFF.US,D,20251112,000000,35.24,35.57,35.24,35.3469,4272,0
+FDFF.US,D,20251113,000000,34.6201,34.6201,34.5034,34.5034,1105,0
+FDFF.US,D,20251114,000000,34.14,34.48,34.14,34.1936,3163,0
+FDFF.US,D,20251117,000000,33.98,34.01,33.19,33.3771,8150,0
+FDFF.US,D,20251118,000000,33.21,33.453,33.18,33.2613,4245,0
+FDFF.US,D,20251119,000000,33.13,33.23,32.9,33.2082,7312,0
+FDFF.US,D,20251120,000000,33.79,33.82,32.7946,32.7946,5237,0
+FDFF.US,D,20251121,000000,33.075,33.4801,33.075,33.4334,1778,0
+FDFF.US,D,20251124,000000,33.48,33.68,33.47,33.6119,5130,0
+FDFF.US,D,20251125,000000,33.99,34.1411,33.99,34.1411,817,0
+FDFF.US,D,20251126,000000,34.38,34.6684,34.38,34.5435,5853,0
+FDFF.US,D,20251128,000000,34.81,34.93,34.79,34.8432,3258,0
+FDFF.US,D,20251201,000000,34.43,34.733,34.43,34.5,3908,0
+FDFF.US,D,20251202,000000,34.598,34.86,34.4939,34.4939,4350,0
+FDFF.US,D,20251203,000000,34.5,34.96,33.35,34.88,10212,0
+FDFF.US,D,20251204,000000,34.88,35.01,34.88,34.9984,3367,0
+FDFF.US,D,20251205,000000,35.09,35.2476,34.926,34.942,11089,0
+FDFF.US,D,20251208,000000,34.93,34.93,34.65,34.7186,6507,0
+FDFF.US,D,20251209,000000,34.87,35.1,34.87,34.9864,2024,0
+FDFF.US,D,20251210,000000,34.92,35.62,34.92,35.56,7423,0
+FDFF.US,D,20251211,000000,35.65,36.01,35.65,35.9878,2189,0
+FDFF.US,D,20251212,000000,36.097,36.097,35.57,35.6865,2715,0
+FDFF.US,D,20251215,000000,35.71,35.71,35.49,35.512,2927,0
+FDFF.US,D,20251216,000000,35.51,35.76,35.51,35.6532,5109,0
+FDFF.US,D,20251217,000000,35.89,35.8999,35.3662,35.3662,4208,0
+FDFF.US,D,20251218,000000,35.81,35.96,35.636,35.6711,1934,0
+FDFF.US,D,20251219,000000,35.774,35.93,35.774,35.855,2933,0
+FDFF.US,D,20251222,000000,35.91,36.35,35.91,36.235,4801,0
+FDFF.US,D,20251223,000000,36.24,36.24,36.09,36.16,3723,0
+FDFF.US,D,20251224,000000,36.27,36.4,36.24,36.2695,4966,0
+FDFF.US,D,20251226,000000,36.21,36.28,36.17,36.2577,2079,0
+FDFF.US,D,20251229,000000,36.22,36.22,36.0501,36.15,7145,0
+FDFF.US,D,20251230,000000,36.15,36.15,36.0417,36.0417,4789,0
+FDFF.US,D,20251231,000000,35.9685,35.9685,35.6207,35.6207,4822,0
+FDFF.US,D,20260102,000000,35.86,35.88,35.49,35.8017,4452,0
+FDFF.US,D,20260105,000000,35.73,36.87,35.73,36.774,5920,0
+FDFF.US,D,20260106,000000,36.71,36.97,36.63,36.91,3220,0
+FDFF.US,D,20260107,000000,36.9,36.9,36.47,36.52,3995,0
+FDFF.US,D,20260108,000000,36.31,36.74,36.305,36.6749,2159,0
+FDFF.US,D,20260109,000000,36.47,36.79,36.47,36.6977,4737,0
+FDFF.US,D,20260112,000000,36.28,36.47,36.28,36.4268,2832,0
+FDFF.US,D,20260113,000000,36.38,36.38,35.71,35.9238,2276,0
+FDFF.US,D,20260114,000000,35.8501,36.0452,35.77,36.0452,4833,0
+FDFF.US,D,20260115,000000,36.15,36.34,36.08,36.1375,2821,0
+FDFF.US,D,20260116,000000,36.28,36.5099,36.28,36.4041,3049,0
+FDFF.US,D,20260120,000000,36.49,36.49,35.82,35.8276,11020,0
+FDFF.US,D,20260121,000000,36.1855,36.305,35.8101,36.1763,1437,0
+FDFF.US,D,20260122,000000,36.29,36.4,36.2701,36.375,3115,0
+FDFF.US,D,20260123,000000,36.1954,36.285,36.105,36.105,2538,0
+FDFF.US,D,20260126,000000,36.05,36.1675,36.05,36.1222,2274,0
+FDFF.US,D,20260127,000000,35.97,35.9758,35.82,35.9758,2048,0
+FDFF.US,D,20260128,000000,35.9786,35.9786,35.68,35.7441,4866,0
+FDFF.US,D,20260129,000000,35.68,35.68,35.46,35.6185,1263,0
+FDFF.US,D,20260130,000000,35.1,35.1,34.86,34.9461,2456,0
+FDFF.US,D,20260202,000000,34.93,35.11,34.93,34.975,2027,0
+FDFF.US,D,20260203,000000,34.29,34.29,33.44,33.675,3098,0
+FDFF.US,D,20260204,000000,33.79,34.11,33.64,33.9178,9833,0
+FDFF.US,D,20260205,000000,33.48,33.78,33.2485,33.2537,5059,0
+FDFF.US,D,20260206,000000,33.8212,34.045,33.725,34.045,2790,0
+FDFF.US,D,20260209,000000,33.97,34.37,33.97,34.3249,3947,0
+FDFF.US,D,20260210,000000,34.505,34.5801,34.195,34.195,1312,0
+FDFF.US,D,20260211,000000,34.08,34.08,33.14,33.15,7056,0
+FDFF.US,D,20260212,000000,32.75,32.75,31.82,32.0837,6326,0
+FDFF.US,D,20260213,000000,32.05,32.34,32.05,32.155,3084,0
+FDFF.US,D,20260217,000000,32.24,32.59,32.2,32.5303,2899,0
+FDFF.US,D,20260218,000000,32.87,32.9568,32.87,32.9568,1923,0

daily/us/nasdaq etfs/fivy.us.txt

@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIVY.US,D,20241218,000000,49.8,50.28,46.99,47.36,27373,0
+FIVY.US,D,20241219,000000,48.45,48.51,46.7549,47.02,24267,0
+FIVY.US,D,20241220,000000,46.38,48.2,46.2499,47.53,24041,0
+FIVY.US,D,20241223,000000,47.92,48.0194,47.16,47.7,32260,0
+FIVY.US,D,20241224,000000,48.05,49.31,48.05,49.31,14154,0
+FIVY.US,D,20241226,000000,52.51,52.51,48.43,48.52,31769,0
+FIVY.US,D,20241227,000000,48.32,48.32,46.96,47.36,8499,0
+FIVY.US,D,20241230,000000,46.44,46.44,45.51,45.84,11413,0
+FIVY.US,D,20241231,000000,46.58,46.58,44.68,44.83,11395,0
+FIVY.US,D,20250102,000000,45.1,45.5581,44.44,44.9872,5890,0
+FIVY.US,D,20250103,000000,45.55,46.96,45.4665,46.8561,6585,0
+FIVY.US,D,20250106,000000,47.5,48.58,47.3109,48.58,12399,0
+FIVY.US,D,20250107,000000,48.14,48.17,46.145,46.44,7872,0
+FIVY.US,D,20250108,000000,46.09,46.48,45.22,45.96,6797,0
+FIVY.US,D,20250110,000000,45.7,45.96,44.59,45.53,5387,0
+FIVY.US,D,20250113,000000,44.35,45.37,44.135,45.37,10080,0
+FIVY.US,D,20250114,000000,46.26,46.35,45.14,45.42,16310,0
+FIVY.US,D,20250115,000000,46.7,47.55,46.6639,47.4404,8947,0
+FIVY.US,D,20250116,000000,47.1887,47.713,46.88,47.47,10096,0
+FIVY.US,D,20250117,000000,48.58,49.08,48.5,48.7109,11192,0
+FIVY.US,D,20250121,000000,49.15,49.15,47.16,48.79,32848,0
+FIVY.US,D,20250122,000000,49.63,49.83,49.13,49.2,48669,0
+FIVY.US,D,20250123,000000,47.36,48.18,47.36,47.89,51344,0
+FIVY.US,D,20250124,000000,48.08,48.37,47.36,47.47,36644,0
+FIVY.US,D,20250127,000000,46.21,47.11,45.38,46.69,23703,0
+FIVY.US,D,20250128,000000,46.78,46.9092,46.33,46.72,18855,0
+FIVY.US,D,20250129,000000,46.8714,47.0192,46.4,47.01,10695,0
+FIVY.US,D,20250130,000000,48.06,48.1738,47.505,47.69,12540,0
+FIVY.US,D,20250131,000000,48.1825,48.55,47.34,47.42,23929,0
+FIVY.US,D,20250203,000000,45.7,47.4298,45.7,47.26,16888,0
+FIVY.US,D,20250204,000000,47.19,47.82,47.19,47.5,16892,0
+FIVY.US,D,20250205,000000,47.6,47.635,46.9792,47.05,19826,0
+FIVY.US,D,20250206,000000,47.19,47.33,46.48,46.695,14166,0
+FIVY.US,D,20250207,000000,47,47.65,46.73,46.73,20616,0
+FIVY.US,D,20250210,000000,47.05,47.3,46.8,47.0278,9908,0
+FIVY.US,D,20250211,000000,46.78,46.81,45.65,45.75,10551,0
+FIVY.US,D,20250212,000000,45.56,46.685,45.5,46.5,7975,0
+FIVY.US,D,20250213,000000,46.86,47.71,46.86,47.71,5857,0
+FIVY.US,D,20250214,000000,47.6,47.82,47.1319,47.589,21331,0
+FIVY.US,D,20250218,000000,47.71,47.7597,46.3372,46.81,34012,0
+FIVY.US,D,20250219,000000,46.81,46.81,46.16,46.3,33362,0
+FIVY.US,D,20250220,000000,45.34,45.3498,44.4801,44.87,18759,0
+FIVY.US,D,20250221,000000,45.25,45.3,42.98,43.01,32964,0
+FIVY.US,D,20250224,000000,43.35,43.35,41.51,42.05,23664,0
+FIVY.US,D,20250225,000000,40.89,40.89,39.11,39.89,30975,0
+FIVY.US,D,20250226,000000,39.64,40.4696,39.17,39.59,23153,0
+FIVY.US,D,20250227,000000,39.99,40.11,38.7,38.73,8631,0
+FIVY.US,D,20250228,000000,38.44,39.62,38.14,39.62,5831,0
+FIVY.US,D,20250303,000000,40.84,40.88,38.7,38.95,8254,0
+FIVY.US,D,20250304,000000,38.02,39.54,37.46,38.73,21120,0
+FIVY.US,D,20250305,000000,39.21,39.8911,38.72,39.8911,3431,0
+FIVY.US,D,20250306,000000,39.19,39.44,38.1,38.23,6007,0
+FIVY.US,D,20250307,000000,38.49,38.49,36.7806,38.03,4958,0
+FIVY.US,D,20250310,000000,36.53,36.5579,34.31,34.61,7732,0
+FIVY.US,D,20250311,000000,35.45,36.0781,35.2185,35.9,5795,0
+FIVY.US,D,20250312,000000,36.9307,37.0206,36.0081,36.74,3856,0
+FIVY.US,D,20250313,000000,36,36,35.19,35.26,7645,0
+FIVY.US,D,20250314,000000,35.8106,36.52,35.8106,36.4981,13620,0
+FIVY.US,D,20250317,000000,36.37,36.88,36.2301,36.65,8470,0
+FIVY.US,D,20250318,000000,36.3,36.3,35.235,35.5263,11283,0
+FIVY.US,D,20250319,000000,36.059,36.9788,35.8219,36.6,9512,0
+FIVY.US,D,20250320,000000,35.5614,36.2701,35.5614,35.75,6726,0
+FIVY.US,D,20250321,000000,35.665,36.24,35.44,36.24,6206,0
+FIVY.US,D,20250324,000000,37.17,37.77,36.9818,37.77,10282,0
+FIVY.US,D,20250325,000000,37.85,38.2,37.72,38.2,3454,0
+FIVY.US,D,20250326,000000,38.23,38.23,37.59,37.6568,2666,0
+FIVY.US,D,20250327,000000,37.65,37.95,37.61,37.63,6471,0
+FIVY.US,D,20250328,000000,37.49,37.49,36.49,36.49,2960,0
+FIVY.US,D,20250331,000000,35.9,36.59,35.71,36.59,6231,0
+FIVY.US,D,20250401,000000,36.51,36.8,36.3,36.8,5065,0
+FIVY.US,D,20250402,000000,36.55,37.17,36.55,37.06,3025,0
+FIVY.US,D,20250403,000000,35.0917,35.35,34.74,34.74,5935,0
+FIVY.US,D,20250404,000000,33.9,33.9614,33.18,33.18,9400,0
+FIVY.US,D,20250407,000000,31.58,33.39,31.41,32.79,8507,0
+FIVY.US,D,20250408,000000,33.91,34.21,32.23,32.45,7933,0
+FIVY.US,D,20250409,000000,32.79,35.475,32.54,35.37,6674,0
+FIVY.US,D,20250410,000000,35.05,35.05,33.76,34.41,3461,0
+FIVY.US,D,20250411,000000,34.6221,35.25,34.56,35.24,5572,0
+FIVY.US,D,20250414,000000,35.8,35.8,35.26,35.43,5293,0
+FIVY.US,D,20250415,000000,35.48,35.93,35.4727,35.51,4825,0
+FIVY.US,D,20250416,000000,35.08,35.28,34.69,34.91,19813,0
+FIVY.US,D,20250417,000000,34.19,34.3256,33.915,34.17,5425,0
+FIVY.US,D,20250421,000000,34.27,34.34,33.71,34.01,6898,0
+FIVY.US,D,20250422,000000,34.95,35.255,34.95,35.16,1390,0
+FIVY.US,D,20250423,000000,36,36.1535,35.82,35.82,2765,0
+FIVY.US,D,20250424,000000,35.98,36.56,35.98,36.56,6658,0
+FIVY.US,D,20250425,000000,36.5,36.7492,36.5,36.66,1751,0
+FIVY.US,D,20250428,000000,36.74,36.8388,36.5088,36.75,3506,0
+FIVY.US,D,20250429,000000,36.54,37.1108,36.54,37.11,4596,0
+FIVY.US,D,20250430,000000,36.48,37.03,36.41,37.03,1833,0
+FIVY.US,D,20250501,000000,37.58,37.7285,37.3525,37.64,6527,0
+FIVY.US,D,20250502,000000,37.65,37.92,37.6052,37.84,2557,0
+FIVY.US,D,20250505,000000,37.37,37.58,37.25,37.33,5358,0
+FIVY.US,D,20250506,000000,37.03,37.32,37.03,37.3,4110,0
+FIVY.US,D,20250507,000000,37.4689,37.69,37.4132,37.48,2241,0
+FIVY.US,D,20250508,000000,38.12,38.12,37.73,38,2222,0
+FIVY.US,D,20250509,000000,38.1446,38.22,37.9,38.01,9756,0
+FIVY.US,D,20250512,000000,39,39,38.470001,38.67,19008,0
+FIVY.US,D,20250513,000000,38.919,39.35,38.91,39.25,11110,0
+FIVY.US,D,20250514,000000,39.5,39.5,39.23,39.4,31642,0
+FIVY.US,D,20250515,000000,38.315,38.64,38.17,38.47,13936,0
+FIVY.US,D,20250516,000000,38.4005,38.58,38.3186,38.58,15773,0
+FIVY.US,D,20250519,000000,38.4,38.57,38.25,38.57,18546,0
+FIVY.US,D,20250520,000000,37.94,38.54,37.94,38.54,4310,0
+FIVY.US,D,20250521,000000,38.31,38.76,38.22,38.31,6949,0
+FIVY.US,D,20250522,000000,38.44,38.69,38.44,38.47,1815,0
+FIVY.US,D,20250523,000000,37.95,38.227,37.95,38.0105,3677,0
+FIVY.US,D,20250527,000000,38.39,38.69,38.39,38.6466,13523,0
+FIVY.US,D,20250528,000000,38.72,38.72,38.38,38.38,1993,0
+FIVY.US,D,20250529,000000,38.41,38.498,38.11,38.19,4255,0
+FIVY.US,D,20250530,000000,38.24,38.43,37.87,38.43,3917,0
+FIVY.US,D,20250602,000000,38.43,38.65,38.25,38.65,3218,0
+FIVY.US,D,20250603,000000,38.825,38.9755,38.82,38.85,8828,0
+FIVY.US,D,20250604,000000,38.89,39.09,38.89,39.09,2875,0
+FIVY.US,D,20250605,000000,39.2509,39.2509,38.63,38.7012,6545,0
+FIVY.US,D,20250606,000000,39.16,39.34,39.1,39.21,9030,0
+FIVY.US,D,20250609,000000,39.5,39.5,39.26,39.31,12078,0
+FIVY.US,D,20250610,000000,39.36,39.39,39.0301,39.39,5695,0
+FIVY.US,D,20250611,000000,39.51,39.5399,39.17,39.2286,34693,0
+FIVY.US,D,20250612,000000,38.09,38.16,37.96,38.01,12646,0
+FIVY.US,D,20250613,000000,37.79,37.86,37.4601,37.66,15399,0
+FIVY.US,D,20250616,000000,38.06,38.31,38.0232,38.24,7830,0
+FIVY.US,D,20250617,000000,38.13,38.13,37.77,37.85,4773,0
+FIVY.US,D,20250618,000000,38.05,38.2155,37.89,37.89,3397,0
+FIVY.US,D,20250620,000000,38.09,38.425,37.85,38.05,4907,0
+FIVY.US,D,20250623,000000,37.85,38.43,37.8,38.43,2608,0
+FIVY.US,D,20250624,000000,38.78,38.875,38.7501,38.86,5270,0
+FIVY.US,D,20250625,000000,39.13,39.225,39.004,39.1,4201,0
+FIVY.US,D,20250626,000000,39.2,39.64,39.2,39.64,3780,0
+FIVY.US,D,20250627,000000,39.648,39.648,39.3601,39.57,6384,0
+FIVY.US,D,20250630,000000,40.04,40.56,39.96,40.56,3990,0
+FIVY.US,D,20250701,000000,40.6313,40.9199,39.955,40,7374,0
+FIVY.US,D,20250702,000000,40.37,40.82,40.37,40.64,6884,0
+FIVY.US,D,20250703,000000,40.53,40.6184,40.434,40.5,4892,0
+FIVY.US,D,20250707,000000,40.5,40.52,40.1514,40.3,11736,0
+FIVY.US,D,20250708,000000,40.63,40.63,39.74,39.865,8121,0
+FIVY.US,D,20250709,000000,40.31,40.58,40.0552,40.5,37908,0
+FIVY.US,D,20250710,000000,39.62,39.83,39.2,39.83,17717,0
+FIVY.US,D,20250711,000000,39.89,40.07,39.6768,39.81,12399,0
+FIVY.US,D,20250714,000000,40.36,40.4645,40.21,40.3,10627,0
+FIVY.US,D,20250715,000000,40.11,40.27,39.98,39.98,16802,0
+FIVY.US,D,20250716,000000,39.98,40.3699,39.98,40.265,15162,0
+FIVY.US,D,20250717,000000,40.29,40.75,40.29,40.6417,3827,0
+FIVY.US,D,20250718,000000,40.69,40.76,40.46,40.5169,3281,0
+FIVY.US,D,20250721,000000,40.49,40.764,40.2785,40.2785,8883,0
+FIVY.US,D,20250722,000000,40.41,40.41,39.8301,39.9645,3555,0
+FIVY.US,D,20250723,000000,39.7884,39.995,39.7884,39.995,6028,0
+FIVY.US,D,20250724,000000,40.04,40.18,40,40.1347,10430,0
+FIVY.US,D,20250725,000000,40,40.3362,39.935,40.2242,6884,0
+FIVY.US,D,20250728,000000,40.48,40.49,40.06,40.1972,20480,0
+FIVY.US,D,20250729,000000,40.3706,40.3706,39.73,39.7525,4562,0
+FIVY.US,D,20250730,000000,40,40.39,40,40.0741,6183,0
+FIVY.US,D,20250731,000000,41.08,41.8761,40.87,40.8996,28123,0
+FIVY.US,D,20250801,000000,39.5,39.62,38.5511,38.7617,11611,0
+FIVY.US,D,20250804,000000,39.26,39.55,38.84,39.3256,15384,0
+FIVY.US,D,20250805,000000,39.13,39.2921,38.3,38.4637,19806,0
+FIVY.US,D,20250806,000000,38.76,39.05,38.16,38.9824,25949,0
+FIVY.US,D,20250807,000000,38.44,38.65,38.095,38.4312,15855,0
+FIVY.US,D,20250808,000000,38.43,38.55,38.1107,38.4999,20525,0
+FIVY.US,D,20250811,000000,38.82,39.16,38.67,38.6913,13240,0
+FIVY.US,D,20250812,000000,39.1,39.1,38.53,38.8598,3363,0
+FIVY.US,D,20250813,000000,39.24,39.41,38.53,38.6716,6588,0
+FIVY.US,D,20250814,000000,38.2099,38.5853,38.2099,38.5853,5348,0
+FIVY.US,D,20250815,000000,38.5,38.7953,38.5,38.7953,3690,0
+FIVY.US,D,20250818,000000,38.5,39.14,38.43,39.1181,8101,0
+FIVY.US,D,20250819,000000,38.37,38.6045,37.56,37.5902,6701,0
+FIVY.US,D,20250820,000000,37.15,37.4865,36.17,37.4865,6833,0
+FIVY.US,D,20250821,000000,37.13,37.53,37.13,37.2802,2656,0
+FIVY.US,D,20250822,000000,37.19,38.6545,37.19,38.438,8864,0
+FIVY.US,D,20250825,000000,38,38.3026,37.99,37.99,6289,0
+FIVY.US,D,20250826,000000,37.81,38.393,37.765,38.393,3307,0
+FIVY.US,D,20250827,000000,38.45,38.45,38.03,38.0394,2053,0
+FIVY.US,D,20250828,000000,38.4485,38.4485,38.2001,38.2672,3583,0
+FIVY.US,D,20250829,000000,38.15,38.15,37.6,37.765,6695,0
+FIVY.US,D,20250902,000000,37.35,37.7524,37.2755,37.6421,10697,0
+FIVY.US,D,20250903,000000,37.61,38,37.575,37.7035,18638,0
+FIVY.US,D,20250904,000000,36.45,37.2,36.45,37.0579,8004,0
+FIVY.US,D,20250905,000000,37.7,37.7,36.05,36.8166,7909,0
+FIVY.US,D,20250908,000000,37.36,38,37.36,37.9026,13579,0
+FIVY.US,D,20250909,000000,38.07,38.38,37.92,38.3794,5021,0
+FIVY.US,D,20250910,000000,38.62,38.67,38.03,38.0826,9891,0
+FIVY.US,D,20250911,000000,38.16,38.16,37.805,37.8054,8060,0
+FIVY.US,D,20250912,000000,37.62,37.8499,37.49,37.7666,5058,0
+FIVY.US,D,20250915,000000,37.66,37.91,37.66,37.908,3556,0
+FIVY.US,D,20250916,000000,37.8186,38.1591,37.8186,38.1591,5652,0
+FIVY.US,D,20250917,000000,38.2,38.4744,37.88,38.4744,5654,0
+FIVY.US,D,20250918,000000,38.72,39.53,38.72,38.9637,5861,0
+FIVY.US,D,20250919,000000,39.13,39.4576,39.075,39.4576,2049,0
+FIVY.US,D,20250922,000000,39.15,39.1737,38.905,39.1071,5704,0
+FIVY.US,D,20250923,000000,39.3,39.3,38.6786,38.6786,2581,0
+FIVY.US,D,20250924,000000,39.04,39.04,38.64,38.7012,4061,0
+FIVY.US,D,20250925,000000,37.5,38.51,37.5,38.0629,2955,0
+FIVY.US,D,20250926,000000,38.04,38.3189,37.91,38.3159,2630,0
+FIVY.US,D,20250929,000000,38.625,39.8997,38.625,39.8997,4065,0
+FIVY.US,D,20250930,000000,39.58,39.7073,39.2316,39.7073,4200,0
+FIVY.US,D,20251001,000000,40,40,38.9677,39.0961,11352,0
+FIVY.US,D,20251002,000000,38.2347,38.7968,38.2347,38.7968,4394,0
+FIVY.US,D,20251003,000000,39.07,39.2699,38.5,38.8193,7844,0
+FIVY.US,D,20251006,000000,39.24,39.24,38.5792,38.5792,8032,0
+FIVY.US,D,20251007,000000,38.5,38.755,38.2468,38.7242,2957,0
+FIVY.US,D,20251008,000000,38.72,39.1353,38.503,39.1353,3238,0
+FIVY.US,D,20251009,000000,39.15,39.4975,38.84,39.4975,4371,0
+FIVY.US,D,20251010,000000,39.72,39.72,37.1131,37.1131,7220,0
+FIVY.US,D,20251013,000000,37.413,37.6392,37.05,37.5592,8554,0
+FIVY.US,D,20251014,000000,36.75,37.5199,36.04,36.8443,8765,0
+FIVY.US,D,20251015,000000,37.3245,37.48,36.76,36.9313,3714,0
+FIVY.US,D,20251016,000000,37.02,37.25,36.22,36.2673,6914,0
+FIVY.US,D,20251017,000000,35.92,36.12,34.94,36.0705,9642,0
+FIVY.US,D,20251020,000000,36.72,37.35,36.51,37.0767,5958,0
+FIVY.US,D,20251021,000000,37.47,37.47,37.1128,37.222,32084,0
+FIVY.US,D,20251022,000000,36.7,36.7,33.7,34.594,30401,0
+FIVY.US,D,20251023,000000,34.59,35.4,34.59,35.395,5602,0
+FIVY.US,D,20251024,000000,36.17,36.6794,36,36.6794,10497,0
+FIVY.US,D,20251027,000000,37.5,37.69,37.32,37.3995,12492,0
+FIVY.US,D,20251028,000000,37.47,37.47,37.1263,37.1263,19972,0
+FIVY.US,D,20251029,000000,36.85,37.15,36.85,37.1374,6716,0
+FIVY.US,D,20251030,000000,36.7,36.8896,36.01,36.0178,8833,0
+FIVY.US,D,20251031,000000,37.23,38.2067,37.23,37.2547,7782,0
+FIVY.US,D,20251103,000000,37.58,37.58,36.67,37.3275,6863,0
+FIVY.US,D,20251104,000000,36.13,36.24,35.4605,35.4705,13815,0
+FIVY.US,D,20251105,000000,34.79,35.91,34.67,35.7387,5339,0
+FIVY.US,D,20251106,000000,35.25,35.25,33.5608,33.5608,9402,0
+FIVY.US,D,20251107,000000,33.0855,34.0826,32.72,34.0826,6546,0
+FIVY.US,D,20251110,000000,34.9869,35.6,34.9869,35.4564,5537,0
+FIVY.US,D,20251111,000000,35.24,35.38,35.04,35.2209,3527,0
+FIVY.US,D,20251112,000000,35.25,35.3,34.9085,35.26,8144,0
+FIVY.US,D,20251113,000000,34.89,34.89,33.36,33.5806,6273,0
+FIVY.US,D,20251114,000000,32.59,34.08,32.49,33.5245,7194,0
+FIVY.US,D,20251117,000000,33.04,33.5175,32.28,32.7369,6836,0
+FIVY.US,D,20251118,000000,32.18,32.865,32.0652,32.4434,9615,0
+FIVY.US,D,20251119,000000,32.6,32.6,31.76,31.9527,3490,0
+FIVY.US,D,20251120,000000,32.5,32.77,30.0594,30.0594,9491,0
+FIVY.US,D,20251121,000000,30.18,30.3,29.34,29.9924,11791,0
+FIVY.US,D,20251124,000000,30.32,31.3982,30.32,31.3982,4025,0
+FIVY.US,D,20251125,000000,30.82,31.819,30.82,31.7081,6567,0
+FIVY.US,D,20251126,000000,31.76,32.15,31.76,32.0641,8118,0
+FIVY.US,D,20251128,000000,32.14,32.52,32.14,32.4973,5408,0
+FIVY.US,D,20251201,000000,32.5,32.69,32.01,32.6035,7200,0
+FIVY.US,D,20251202,000000,33.114,33.2,32.72,32.7468,3566,0
+FIVY.US,D,20251203,000000,32.1974,32.81,32.19,32.7626,5044,0
+FIVY.US,D,20251204,000000,32.91,32.9199,32.5,32.9199,6412,0
+FIVY.US,D,20251205,000000,32.79,33.3499,32.79,33.0408,10300,0
+FIVY.US,D,20251208,000000,33.05,33.24,32.82,33.159,2869,0
+FIVY.US,D,20251209,000000,32.8793,33.29,32.8793,33.1628,13910,0
+FIVY.US,D,20251210,000000,32.68,33.05,32.67,32.8314,66354,0
+FIVY.US,D,20251211,000000,32.55,32.55,31.9,32.1788,6754,0
+FIVY.US,D,20251212,000000,32.17,32.38,31.31,31.4309,5500,0
+FIVY.US,D,20251215,000000,31.45,31.45,30.84,30.8733,2721,0
+FIVY.US,D,20251216,000000,30.96,31.56,30.96,31.5253,46456,0
+FIVY.US,D,20251217,000000,31.65,31.855,30.582,30.609,8521,0
+FIVY.US,D,20251218,000000,31.38,31.78,31.08,31.0975,4263,0
+FIVY.US,D,20251219,000000,31.86,32.03,31.85,31.8892,2212,0
+FIVY.US,D,20251222,000000,31.9,31.9499,31.8501,31.938,2921,0
+FIVY.US,D,20251223,000000,31.78,31.7899,31.453,31.6801,4686,0
+FIVY.US,D,20251224,000000,31.575,31.6199,31.33,31.5672,7040,0
+FIVY.US,D,20251226,000000,31.25,31.45,31.23,31.3131,3672,0
+FIVY.US,D,20251229,000000,31,31.41,31,31.3447,12423,0
+FIVY.US,D,20251230,000000,31.19,31.36,31.1539,31.1539,4412,0
+FIVY.US,D,20251231,000000,30.95,30.95,30.53,30.5762,10666,0
+FIVY.US,D,20260102,000000,31.05,31.05,30.47,30.8626,6727,0
+FIVY.US,D,20260105,000000,31.44,31.6015,31.35,31.425,7853,0
+FIVY.US,D,20260106,000000,31.7136,31.74,31.11,31.5687,5381,0
+FIVY.US,D,20260107,000000,31.21,31.48,31.1612,31.2661,2767,0
+FIVY.US,D,20260108,000000,31.235,31.235,30.85,30.9501,4157,0
+FIVY.US,D,20260109,000000,30.9148,31.0708,30.55,30.7616,9029,0
+FIVY.US,D,20260112,000000,30.51,31.08,30.51,31.0744,4160,0
+FIVY.US,D,20260113,000000,31.31,31.98,31.31,31.9091,4071,0
+FIVY.US,D,20260114,000000,31.44,31.6949,31.16,31.6569,5832,0
+FIVY.US,D,20260115,000000,31.46,31.46,30.55,30.57,2905,0
+FIVY.US,D,20260116,000000,30.66,30.66,30.4,30.455,3391,0
+FIVY.US,D,20260120,000000,29.68,30.3999,29.68,29.9211,6606,0
+FIVY.US,D,20260121,000000,29.71,30.274,29.52,29.8382,5380,0
+FIVY.US,D,20260122,000000,29.97,30.14,29.97,30.1147,1792,0
+FIVY.US,D,20260123,000000,30.35,30.433,30.35,30.433,1070,0
+FIVY.US,D,20260126,000000,30.19,30.5,30.13,30.1692,9400,0
+FIVY.US,D,20260127,000000,29.9501,30,29.38,29.4126,3390,0
+FIVY.US,D,20260128,000000,29,29.18,28.74,28.9326,5585,0
+FIVY.US,D,20260129,000000,29.39,29.39,28.38,28.8172,11347,0
+FIVY.US,D,20260130,000000,28.08,28.32,27.71,27.7278,17295,0
+FIVY.US,D,20260202,000000,27.64,28.28,27.64,27.8426,7966,0
+FIVY.US,D,20260203,000000,28.56,28.7,27.65,27.679,4717,0
+FIVY.US,D,20260204,000000,26.79,26.79,25.08,25.4798,12385,0
+FIVY.US,D,20260205,000000,25.24,25.39,24.46,24.7499,7849,0
+FIVY.US,D,20260206,000000,25.097,25.097,24.63,24.8181,8738,0
+FIVY.US,D,20260209,000000,25.1494,25.42,25.1357,25.3916,4884,0
+FIVY.US,D,20260210,000000,25.77,25.81,25.32,25.365,3882,0
+FIVY.US,D,20260211,000000,24.92,24.92,24.14,24.5513,7038,0
+FIVY.US,D,20260212,000000,24.42,24.4201,23.65,23.8443,10156,0
+FIVY.US,D,20260213,000000,24.46,24.54,24.16,24.3588,4216,0
+FIVY.US,D,20260217,000000,24.235,24.53,24.04,24.4154,2926,0
+FIVY.US,D,20260218,000000,24.52,24.87,24.52,24.7499,1665,0

daily/us/nasdaq etfs/glgg.us.txt

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLGG.US,D,20250821,000000,14.48,14.77,14.2829,14.2829,1244,0
+GLGG.US,D,20250822,000000,14.7,16.2,14.7,16.1836,1925,0
+GLGG.US,D,20250825,000000,15.11,15.58,14.9511,14.9511,2185,0
+GLGG.US,D,20250826,000000,14.59,15.1106,14.58,15.1106,6400,0
+GLGG.US,D,20250827,000000,15.4154,15.54,14.7027,14.7027,9186,0
+GLGG.US,D,20250828,000000,15.16,15.429,14.8685,14.8685,2980,0
+GLGG.US,D,20250829,000000,14.02,14.13,13.35,13.5968,4302,0
+GLGG.US,D,20250902,000000,13.67,14.3479,13.335,14.3479,2164,0
+GLGG.US,D,20250903,000000,14.65,15.93,14.5828,14.5828,12225,0
+GLGG.US,D,20250904,000000,14.1211,14.1211,12.73,12.7899,7045,0
+GLGG.US,D,20250905,000000,12.38,13.4132,12.38,13.4132,2204,0
+GLGG.US,D,20250908,000000,13.95,14.4499,13.72,14.2938,2492,0
+GLGG.US,D,20250909,000000,15.2956,17.0329,15.1,17.0329,7676,0
+GLGG.US,D,20250910,000000,17.18,18.8,16.4136,16.4136,12827,0
+GLGG.US,D,20250911,000000,17.195,20.89,17.195,20.0028,26015,0
+GLGG.US,D,20250912,000000,20.4,21.71,19.946,21.0731,54546,0
+GLGG.US,D,20250915,000000,20.95,22.5751,20.62,22.5751,16609,0
+GLGG.US,D,20250916,000000,22.91,24.21,20.73,24.1771,16591,0
+GLGG.US,D,20250917,000000,24.06,26.16,23.34,25.7707,31135,0
+GLGG.US,D,20250918,000000,26.5,27.329,25.715,25.9679,26103,0
+GLGG.US,D,20250919,000000,24.56,25.72,24.39,25.5758,14969,0
+GLGG.US,D,20250922,000000,22.47,26.9928,21.97,26.9928,27373,0
+GLGG.US,D,20250923,000000,28.64,29.91,25.17,25.9694,36551,0
+GLGG.US,D,20250924,000000,27.6,30,26.85,27.6675,27451,0
+GLGG.US,D,20250925,000000,24.11,26.53,23.0697,24.1103,25353,0
+GLGG.US,D,20250926,000000,24.16,24.16,21.07,22.2953,21090,0
+GLGG.US,D,20250929,000000,24.14,27.48,24.14,27.223,20989,0
+GLGG.US,D,20250930,000000,28.3141,29.23,26.03,26.4244,19036,0
+GLGG.US,D,20251001,000000,27.47,30.1064,26.971,29.581,31228,0
+GLGG.US,D,20251002,000000,30.61,32,28.22,30.7682,21401,0
+GLGG.US,D,20251003,000000,31,32.52,29.71,30.0834,17029,0
+GLGG.US,D,20251006,000000,33.94,35.3599,33.1,34.51,42732,0
+GLGG.US,D,20251007,000000,36.34,40.36,33.83,35.9572,62354,0
+GLGG.US,D,20251008,000000,38.53,39.11,34.84,39.11,45560,0
+GLGG.US,D,20251009,000000,37.64,40.6631,35.7601,40.6631,26943,0
+GLGG.US,D,20251010,000000,42,44.5152,34.46,35.1369,77180,0
+GLGG.US,D,20251013,000000,36.5,38.4,33.92,38.3921,73289,0
+GLGG.US,D,20251014,000000,34.99,40.5379,32.2912,38.2878,31205,0
+GLGG.US,D,20251015,000000,38.26,40.82,36.89,39.6954,23390,0
+GLGG.US,D,20251016,000000,40.2404,40.67,34.8528,35.8153,26967,0
+GLGG.US,D,20251017,000000,32.12,34.95,30.48,31.9039,15756,0
+GLGG.US,D,20251020,000000,33.87,39,33.87,35.5743,26701,0
+GLGG.US,D,20251021,000000,42.58,45.8,36.485,40.7808,161605,0
+GLGG.US,D,20251022,000000,36.47,37.03,27.3401,30.0269,69419,0
+GLGG.US,D,20251023,000000,32.03,33.549,29,32.2971,69383,0
+GLGG.US,D,20251024,000000,34.53,36.38,33.8855,34.1878,23549,0
+GLGG.US,D,20251027,000000,36.2,36.35,33.8,35.5123,75590,0
+GLGG.US,D,20251028,000000,28.88,31.78,28.88,29.72,95415,0
+GLGG.US,D,20251029,000000,30.31,30.75,27.39,28.3421,37375,0
+GLGG.US,D,20251030,000000,25.8,26.54,24.65,24.7618,59385,0
+GLGG.US,D,20251031,000000,26.37,27.235,25.01,26.0038,47500,0
+GLGG.US,D,20251103,000000,28.28,28.53,24.76,25.7012,39746,0
+GLGG.US,D,20251104,000000,22.6,24.48,20.133281,20.18,106457,0
+GLGG.US,D,20251105,000000,21.29,21.29,19.69,20.5747,50253,0
+GLGG.US,D,20251106,000000,22.15,22.15,18.11,19.1798,105261,0
+GLGG.US,D,20251107,000000,17.58,20.94,17.16,20.6548,132325,0
+GLGG.US,D,20251110,000000,22.23,22.51,19.88,21.0025,41106,0
+GLGG.US,D,20251111,000000,19.4582,20.34,19.24,19.4738,29785,0
+GLGG.US,D,20251112,000000,19.77,20.54,18.6901,20.2526,38927,0
+GLGG.US,D,20251113,000000,19.3209,19.44,14.9101,15.0506,67217,0
+GLGG.US,D,20251114,000000,12.62,15.5975,12.62,13.947,50301,0
+GLGG.US,D,20251117,000000,13.31,13.96,11.619,12.5777,155499,0
+GLGG.US,D,20251118,000000,12.19,13.82,12.0501,13.0935,88827,0
+GLGG.US,D,20251119,000000,12.93,13.61,12.59,13.2933,89464,0
+GLGG.US,D,20251120,000000,14.59,15.1458,11.5,11.54,152112,0
+GLGG.US,D,20251121,000000,10.75,11.2,9.67,10.9056,141647,0
+GLGG.US,D,20251124,000000,11.38,12.34,11.22,12.1194,81373,0
+GLGG.US,D,20251125,000000,11.61,13.03,10.923,12.7696,55851,0
+GLGG.US,D,20251126,000000,13.9,14.01,12.81,13.5163,50172,0
+GLGG.US,D,20251128,000000,14.11,14.64,13.8048,13.8983,23278,0
+GLGG.US,D,20251201,000000,12.22,12.525,11.23,12.0211,48940,0
+GLGG.US,D,20251202,000000,12.73,13.31,12.42,12.5729,55148,0
+GLGG.US,D,20251203,000000,12.88,14.23,12.81,14.2178,59440,0
+GLGG.US,D,20251204,000000,14.04,15.46,13.87,14.7802,48355,0
+GLGG.US,D,20251205,000000,14.22,14.22,12.51,12.5198,57703,0
+GLGG.US,D,20251208,000000,13.515,13.515,12.396,13.0773,23828,0
+GLGG.US,D,20251209,000000,13.39,16.65,13.39,16.4477,106542,0
+GLGG.US,D,20251210,000000,15.46,17.16,15.27,16.544,51830,0
+GLGG.US,D,20251211,000000,15.79,17.01,15.14,16.8923,35073,0
+GLGG.US,D,20251212,000000,17.14,17.17,13.37,13.4116,42403,0
+GLGG.US,D,20251215,000000,13.415,13.415,10.84,11.1448,66689,0
+GLGG.US,D,20251216,000000,11.21,11.8,10.66,10.9431,38033,0
+GLGG.US,D,20251217,000000,11.12,11.6298,9.49,9.5647,46140,0
+GLGG.US,D,20251218,000000,10.17,10.4399,9.21,9.3218,29014,0
+GLGG.US,D,20251219,000000,9.67,10.6,9.67,10.53,42818,0
+GLGG.US,D,20251222,000000,11.22,11.76,10.84,11.11,51187,0
+GLGG.US,D,20251223,000000,10.6,11.15,10.6,11.15,16263,0
+GLGG.US,D,20251224,000000,11.04,11.24,10.56,11.24,7836,0
+GLGG.US,D,20251226,000000,10.9,10.93,9.93,9.9744,30504,0
+GLGG.US,D,20251229,000000,9.77,10.56,9.635,9.72,24775,0
+GLGG.US,D,20251230,000000,9.72,9.75,9.3201,9.3965,29173,0
+GLGG.US,D,20251231,000000,9.42,9.5671,8.9701,9.0625,57506,0
+GLGG.US,D,20260102,000000,9.46,11.065,9.15,10.9567,73260,0
+GLGG.US,D,20260105,000000,12,12.98,11.8,12.3461,104549,0
+GLGG.US,D,20260106,000000,12.5,12.85,11.37,12.1414,37924,0
+GLGG.US,D,20260107,000000,11.6943,12.42,11.58,11.6063,41823,0
+GLGG.US,D,20260108,000000,11.33,12.17,11.11,11.54,23441,0
+GLGG.US,D,20260109,000000,11.93,12.09,10.9701,11.0979,34910,0
+GLGG.US,D,20260112,000000,10.91,11.74,10.8,11.5452,34466,0
+GLGG.US,D,20260113,000000,11.85,12.8,11.7556,12.7041,57914,0
+GLGG.US,D,20260114,000000,12.69,14.095,12.33,14.0183,55017,0
+GLGG.US,D,20260115,000000,15.78,18.5599,14.815,17.6678,177038,0
+GLGG.US,D,20260116,000000,18.78,20.76,18.31,20.3483,164676,0
+GLGG.US,D,20260120,000000,16.86,19.57,16.84,17.65,60943,0
+GLGG.US,D,20260121,000000,18.05,19.238,16.18,18.0556,72527,0
+GLGG.US,D,20260122,000000,18.93,18.93,15.8,16.3287,63362,0
+GLGG.US,D,20260123,000000,15.65,18.32,15.11,17.3855,62712,0
+GLGG.US,D,20260126,000000,16.91,18.06,16.44,16.62,46494,0
+GLGG.US,D,20260127,000000,16.96,18.73,16.7115,18.6256,90081,0
+GLGG.US,D,20260128,000000,19.23,19.23,16.7,17.2095,68221,0
+GLGG.US,D,20260129,000000,16.57,16.57,14.485,15.1168,28402,0
+GLGG.US,D,20260130,000000,14.02,14.83,12.64,13.4238,23181,0
+GLGG.US,D,20260202,000000,11.82,12.93,11.62,11.6832,27072,0
+GLGG.US,D,20260203,000000,10.48,11.07,6.69,7.677,198401,0
+GLGG.US,D,20260204,000000,7.49,7.49,6.18,6.4441,63031,0
+GLGG.US,D,20260205,000000,5.91,6.11,4.22,4.3247,87618,0
+GLGG.US,D,20260206,000000,5.61,6.04,5.36,5.7945,205612,0
+GLGG.US,D,20260209,000000,5.72,6.8296,5.4688,6.6303,101450,0
+GLGG.US,D,20260210,000000,6.48,6.81,6.3,6.6272,80718,0
+GLGG.US,D,20260211,000000,6.65,6.81,5.94,6.1494,48064,0
+GLGG.US,D,20260212,000000,6.22,6.49,5.85,5.9761,33081,0
+GLGG.US,D,20260213,000000,6.07,6.89,6.07,6.8564,218299,0
+GLGG.US,D,20260217,000000,6.82,6.82,6.25,6.6289,205031,0
+GLGG.US,D,20260218,000000,6.69,7.38,6.48,6.9,189802,0

daily/us/nasdaq etfs/hqgo.us.txt

@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HQGO.US,D,20240227,000000,45.8151,45.8151,45.8151,45.8151,15,0
+HQGO.US,D,20240228,000000,45.6541,45.6541,45.6541,45.6541,10,0
+HQGO.US,D,20240229,000000,45.9365,45.9365,45.9365,45.9365,15,0
+HQGO.US,D,20240301,000000,46.5242,46.5242,46.5242,46.5242,15,0
+HQGO.US,D,20240304,000000,46.469,46.469,46.469,46.469,23,0
+HQGO.US,D,20240305,000000,45.8185,45.8185,45.8185,45.8185,5,0
+HQGO.US,D,20240306,000000,46.135,46.135,46.135,46.135,57,0
+HQGO.US,D,20240307,000000,46.8598,46.8598,46.8598,46.8598,22,0
+HQGO.US,D,20240308,000000,46.63,46.63,46.2269,46.2269,302,0
+HQGO.US,D,20240311,000000,45.9728,45.9728,45.9728,45.9728,14,0
+HQGO.US,D,20240312,000000,46.6659,46.6659,46.6659,46.6659,2,0
+HQGO.US,D,20240313,000000,46.5774,46.5774,46.5774,46.5774,10,0
+HQGO.US,D,20240314,000000,46.507,46.507,46.507,46.507,22,0
+HQGO.US,D,20240315,000000,45.9889,45.9889,45.9889,45.9889,22,0
+HQGO.US,D,20240318,000000,46.2457,46.2457,46.2457,46.2457,40,0
+HQGO.US,D,20240319,000000,46.6211,46.6211,46.6211,46.6211,22,0
+HQGO.US,D,20240320,000000,47.0092,47.0092,47.0092,47.0092,5,0
+HQGO.US,D,20240321,000000,47.2422,47.2422,47.2422,47.2422,2,0
+HQGO.US,D,20240322,000000,47.1475,47.1475,47.1475,47.1475,21,0
+HQGO.US,D,20240325,000000,47.01,47.01,46.835,46.835,102,0
+HQGO.US,D,20240326,000000,46.7522,46.7522,46.7522,46.7522,27,0
+HQGO.US,D,20240327,000000,46.9869,46.9869,46.9869,46.9869,20,0
+HQGO.US,D,20240328,000000,47.0519,47.0519,47.0519,47.0519,29,0
+HQGO.US,D,20240401,000000,46.9059,46.9059,46.9059,46.9059,9,0
+HQGO.US,D,20240402,000000,46.5109,46.5109,46.5109,46.5109,2,0
+HQGO.US,D,20240403,000000,46.46,46.46,46.46,46.46,4,0
+HQGO.US,D,20240404,000000,45.8132,45.8132,45.8132,45.8132,2,0
+HQGO.US,D,20240405,000000,46.21,46.3229,46.21,46.3229,294,0
+HQGO.US,D,20240408,000000,46.3031,46.3031,46.3031,46.3031,11,0
+HQGO.US,D,20240409,000000,46.4327,46.4327,46.4327,46.4327,1,0
+HQGO.US,D,20240410,000000,46.0519,46.0519,46.0519,46.0519,22,0
+HQGO.US,D,20240411,000000,46.3963,46.3963,46.3963,46.3963,22,0
+HQGO.US,D,20240412,000000,45.71,45.74,45.71,45.7137,206,0
+HQGO.US,D,20240415,000000,45.0291,45.0291,45.0291,45.0291,1,0
+HQGO.US,D,20240416,000000,45.0435,45.0435,45.0435,45.0435,23,0
+HQGO.US,D,20240417,000000,44.7772,44.7772,44.7772,44.7772,22,0
+HQGO.US,D,20240418,000000,44.6194,44.6194,44.6194,44.6194,22,0
+HQGO.US,D,20240419,000000,44.1099,44.1099,44.1099,44.1099,38,0
+HQGO.US,D,20240422,000000,44.4459,44.4459,44.4459,44.4459,22,0
+HQGO.US,D,20240423,000000,44.9296,44.9296,44.9296,44.9296,20,0
+HQGO.US,D,20240424,000000,44.9166,44.9166,44.9166,44.9166,2,0
+HQGO.US,D,20240425,000000,44.6901,44.6901,44.6901,44.6901,25,0
+HQGO.US,D,20240426,000000,45.2217,45.2217,45.2217,45.2217,20,0
+HQGO.US,D,20240429,000000,45.1997,45.1997,45.1997,45.1997,20,0
+HQGO.US,D,20240430,000000,44.89,44.9057,44.4528,44.4528,415,0
+HQGO.US,D,20240501,000000,44.4291,44.4291,44.4291,44.4291,3,0
+HQGO.US,D,20240502,000000,44.8734,44.8734,44.8734,44.8734,2,0
+HQGO.US,D,20240503,000000,45.4597,45.4597,45.4597,45.4597,2,0
+HQGO.US,D,20240506,000000,45.8468,45.8468,45.8468,45.8468,2,0
+HQGO.US,D,20240507,000000,45.8429,45.8429,45.8429,45.8429,2,0
+HQGO.US,D,20240508,000000,45.7109,45.7109,45.7109,45.7109,2,0
+HQGO.US,D,20240509,000000,45.9503,45.9503,45.9503,45.9503,5,0
+HQGO.US,D,20240510,000000,46.08,46.1526,46.08,46.1526,200,0
+HQGO.US,D,20240513,000000,46.1054,46.1054,46.1054,46.1054,2,0
+HQGO.US,D,20240514,000000,46.35,46.35,46.35,46.35,2,0
+HQGO.US,D,20240515,000000,46.9766,46.9766,46.9766,46.9766,1,0
+HQGO.US,D,20240516,000000,46.8967,46.8967,46.8967,46.8967,1,0
+HQGO.US,D,20240517,000000,46.8466,46.8466,46.8466,46.8466,1,0
+HQGO.US,D,20240520,000000,46.92,46.9795,46.92,46.9795,164,0
+HQGO.US,D,20240521,000000,46.9311,46.9311,46.9311,46.9311,102,0
+HQGO.US,D,20240522,000000,46.7308,46.7308,46.7308,46.7308,2,0
+HQGO.US,D,20240523,000000,46.5026,46.5026,46.5026,46.5026,50,0
+HQGO.US,D,20240524,000000,46.6738,46.6738,46.6738,46.6738,50,0
+HQGO.US,D,20240528,000000,46.6894,46.6894,46.6894,46.6894,1,0
+HQGO.US,D,20240529,000000,46.4135,46.4135,46.4135,46.4135,2,0
+HQGO.US,D,20240530,000000,45.8468,45.8468,45.8468,45.8468,2,0
+HQGO.US,D,20240531,000000,46.08,46.12,46.08,46.1073,200,0
+HQGO.US,D,20240603,000000,46.2086,46.2086,46.2086,46.2086,2,0
+HQGO.US,D,20240604,000000,46.2997,46.2997,46.2997,46.2997,2,0
+HQGO.US,D,20240605,000000,46.9905,46.9905,46.9905,46.9905,14,0
+HQGO.US,D,20240606,000000,47.0452,47.0452,47.0452,47.0452,1,0
+HQGO.US,D,20240607,000000,46.9626,46.9626,46.9626,46.9626,2,0
+HQGO.US,D,20240610,000000,47.1823,47.1823,47.1823,47.1823,2,0
+HQGO.US,D,20240611,000000,47.4287,47.4287,47.4287,47.4287,2,0
+HQGO.US,D,20240612,000000,47.9257,47.9257,47.9257,47.9257,4,0
+HQGO.US,D,20240613,000000,48.0207,48.0207,48.0207,48.0207,2,0
+HQGO.US,D,20240614,000000,48.095,48.095,48.095,48.095,2,0
+HQGO.US,D,20240617,000000,48.4481,48.4481,48.4481,48.4481,2,0
+HQGO.US,D,20240618,000000,48.6116,48.6116,48.6116,48.6116,2,0
+HQGO.US,D,20240620,000000,48.467,48.467,48.467,48.467,1,0
+HQGO.US,D,20240621,000000,48.4751,48.4751,48.4751,48.4751,2,0
+HQGO.US,D,20240624,000000,48.1649,48.1649,48.1649,48.1649,2,0
+HQGO.US,D,20240625,000000,48.3901,48.3901,48.3901,48.3901,2,0
+HQGO.US,D,20240626,000000,48.4969,48.4969,48.4969,48.4969,21,0
+HQGO.US,D,20240627,000000,48.4563,48.4563,48.4563,48.4563,2,0
+HQGO.US,D,20240628,000000,48.3339,48.3339,48.3339,48.3339,44,0
+HQGO.US,D,20240701,000000,48.42,48.42,48.42,48.42,2,0
+HQGO.US,D,20240702,000000,48.691,48.691,48.691,48.691,1,0
+HQGO.US,D,20240703,000000,48.8459,48.8459,48.8459,48.8459,12,0
+HQGO.US,D,20240705,000000,49.2382,49.2382,49.2382,49.2382,85,0
+HQGO.US,D,20240708,000000,49.1984,49.1984,49.1984,49.1984,2,0
+HQGO.US,D,20240709,000000,49.1843,49.1843,49.1843,49.1843,1,0
+HQGO.US,D,20240710,000000,49.5246,49.5246,49.5246,49.5246,1,0
+HQGO.US,D,20240711,000000,49.1534,49.1534,49.1534,49.1534,1,0
+HQGO.US,D,20240712,000000,49.4572,49.4572,49.4572,49.4572,1,0
+HQGO.US,D,20240715,000000,49.58,49.58,49.58,49.58,3,0
+HQGO.US,D,20240716,000000,49.9669,49.9669,49.9669,49.9669,2,0
+HQGO.US,D,20240717,000000,49.1904,49.1904,49.1904,49.1904,2,0
+HQGO.US,D,20240718,000000,48.7275,48.7275,48.7275,48.7275,12,0
+HQGO.US,D,20240719,000000,48.4067,48.4067,48.4067,48.4067,10,0
+HQGO.US,D,20240722,000000,48.9934,48.9934,48.9934,48.9934,1,0
+HQGO.US,D,20240723,000000,48.9199,48.9199,48.9199,48.9199,10,0
+HQGO.US,D,20240724,000000,47.6924,47.6924,47.6924,47.6924,42,0
+HQGO.US,D,20240725,000000,47.5777,47.5777,47.5777,47.5777,8,0
+HQGO.US,D,20240726,000000,48.0304,48.0304,48.0304,48.0304,2,0
+HQGO.US,D,20240729,000000,48.0492,48.0492,48.0492,48.0492,10,0
+HQGO.US,D,20240730,000000,47.8495,47.8495,47.8495,47.8495,3,0
+HQGO.US,D,20240731,000000,48.6704,48.6704,48.6704,48.6704,1,0
+HQGO.US,D,20240801,000000,47.8072,47.8072,47.8072,47.8072,3,0
+HQGO.US,D,20240802,000000,46.86,46.86,46.86,46.86,19,0
+HQGO.US,D,20240805,000000,45.4462,45.4462,45.4462,45.4462,5,0
+HQGO.US,D,20240806,000000,45.8834,45.8834,45.8834,45.8834,1,0
+HQGO.US,D,20240807,000000,45.5436,45.5436,45.5436,45.5436,4,0
+HQGO.US,D,20240808,000000,46.6951,46.6951,46.6951,46.6951,5,0
+HQGO.US,D,20240809,000000,47.0526,47.0526,47.0526,47.0526,1,0
+HQGO.US,D,20240812,000000,46.9403,46.9403,46.9403,46.9403,4,0
+HQGO.US,D,20240813,000000,47.8281,47.8281,47.8281,47.8281,1,0
+HQGO.US,D,20240814,000000,47.8905,47.8905,47.8905,47.8905,1,0
+HQGO.US,D,20240815,000000,48.7618,48.7618,48.7618,48.7618,2,0
+HQGO.US,D,20240816,000000,48.8825,48.8825,48.8825,48.8825,1,0
+HQGO.US,D,20240819,000000,49.3372,49.3372,49.3372,49.3372,2,0
+HQGO.US,D,20240820,000000,49.2541,49.2541,49.2541,49.2541,1,0
+HQGO.US,D,20240821,000000,49.5383,49.5383,49.5383,49.5383,1,0
+HQGO.US,D,20240822,000000,48.9285,48.9285,48.9285,48.9285,1,0
+HQGO.US,D,20240823,000000,49.6037,49.6037,49.6037,49.6037,1,0
+HQGO.US,D,20240826,000000,49.3893,49.3893,49.3893,49.3893,1,0
+HQGO.US,D,20240827,000000,49.4881,49.4881,49.4881,49.4881,1,0
+HQGO.US,D,20240828,000000,49.1814,49.1814,49.1814,49.1814,99,0
+HQGO.US,D,20240829,000000,49.1978,49.1978,49.1978,49.1978,1,0
+HQGO.US,D,20240830,000000,49.6105,49.6105,49.6105,49.6105,1,0
+HQGO.US,D,20240903,000000,48.4308,48.4308,48.4308,48.4308,1,0
+HQGO.US,D,20240904,000000,48.3767,48.3767,48.3767,48.3767,4,0
+HQGO.US,D,20240905,000000,48.0891,48.0891,48.0891,48.0891,1,0
+HQGO.US,D,20240906,000000,47.3654,47.3654,47.3654,47.3654,6,0
+HQGO.US,D,20240909,000000,47.8022,47.8022,47.8022,47.8022,1,0
+HQGO.US,D,20240910,000000,48.1156,48.1156,48.1156,48.1156,2,0
+HQGO.US,D,20240911,000000,48.7638,48.7638,48.7638,48.7638,1,0
+HQGO.US,D,20240912,000000,49.0897,49.0897,49.0897,49.0897,3,0
+HQGO.US,D,20240913,000000,49.46,49.46,49.46,49.46,2,0
+HQGO.US,D,20240916,000000,49.5542,49.5542,49.5542,49.5542,42,0
+HQGO.US,D,20240917,000000,49.5286,49.5286,49.5286,49.5286,1,0
+HQGO.US,D,20240918,000000,49.4543,49.4543,49.4543,49.4543,1,0
+HQGO.US,D,20240919,000000,50.2754,50.2754,50.2754,50.2754,21,0
+HQGO.US,D,20240920,000000,50.1849,50.1849,50.1849,50.1849,1,0
+HQGO.US,D,20240923,000000,50.3652,50.3652,50.3652,50.3652,21,0
+HQGO.US,D,20240924,000000,50.4706,50.4706,50.4706,50.4706,21,0
+HQGO.US,D,20240925,000000,50.3178,50.3178,50.3178,50.3178,1,0
+HQGO.US,D,20240926,000000,50.5558,50.5558,50.5558,50.5558,1,0
+HQGO.US,D,20240927,000000,50.4302,50.4302,50.4302,50.4302,1,0
+HQGO.US,D,20240930,000000,50.397,50.5996,50.397,50.5996,183,0
+HQGO.US,D,20241001,000000,50.1334,50.1334,50.1334,50.1334,1,0
+HQGO.US,D,20241002,000000,50.2434,50.2434,50.2434,50.2434,1,0
+HQGO.US,D,20241003,000000,50.2089,50.2089,50.2089,50.2089,1,0
+HQGO.US,D,20241004,000000,50.6486,50.6486,50.6486,50.6486,1,0
+HQGO.US,D,20241007,000000,50.1544,50.1544,50.1544,50.1544,1,0
+HQGO.US,D,20241008,000000,50.7381,50.7381,50.7381,50.7381,6,0
+HQGO.US,D,20241009,000000,51.147,51.147,51.147,51.147,1,0
+HQGO.US,D,20241010,000000,51.0714,51.0714,51.0714,51.0714,1,0
+HQGO.US,D,20241011,000000,51.4169,51.4169,51.4169,51.4169,1,0
+HQGO.US,D,20241014,000000,51.8726,51.8726,51.8726,51.8726,1,0
+HQGO.US,D,20241015,000000,51.25,51.25,51.25,51.25,24,0
+HQGO.US,D,20241016,000000,51.3437,51.3437,51.3437,51.3437,1,0
+HQGO.US,D,20241017,000000,51.3115,51.3115,51.3115,51.3115,1,0
+HQGO.US,D,20241018,000000,51.3766,51.3766,51.3766,51.3766,20,0
+HQGO.US,D,20241021,000000,51.3,51.3,51.3,51.3,25,0
+HQGO.US,D,20241022,000000,51.1449,51.1449,51.1449,51.1449,1,0
+HQGO.US,D,20241023,000000,50.5636,50.5636,50.5636,50.5636,18,0
+HQGO.US,D,20241024,000000,50.6609,50.6609,50.6609,50.6609,28,0
+HQGO.US,D,20241025,000000,50.7339,50.7339,50.7339,50.7339,5,0
+HQGO.US,D,20241028,000000,50.8543,50.8543,50.8543,50.8543,1,0
+HQGO.US,D,20241029,000000,51.25,51.25,51.25,51.25,2,0
+HQGO.US,D,20241030,000000,51.0758,51.0758,51.0758,51.0758,1,0
+HQGO.US,D,20241031,000000,50.1938,50.1938,50.1938,50.1938,1,0
+HQGO.US,D,20241104,000000,50.5,50.5,50.5,50.5,1,0
+HQGO.US,D,20241105,000000,51.0815,51.0815,51.0815,51.0815,1,0
+HQGO.US,D,20241106,000000,52.21,52.21,52.21,52.21,3,0
+HQGO.US,D,20241107,000000,53.13,53.13,53.13,53.13,2,0
+HQGO.US,D,20241108,000000,53.3824,53.3824,53.3824,53.3824,1,0
+HQGO.US,D,20241122,000000,52.9,53.0267,52.9,53.0267,241,0
+HQGO.US,D,20241126,000000,53.53,53.647,53.53,53.647,101,0
+HQGO.US,D,20241127,000000,54,54,53.2941,53.2941,605,0
+HQGO.US,D,20241205,000000,54.8,54.8,54.44,54.44,263,0
+HQGO.US,D,20241210,000000,54.41,54.41,54.0384,54.0384,253,0
+HQGO.US,D,20241212,000000,54.35,54.35,54.3456,54.3456,120,0
+HQGO.US,D,20241213,000000,54.31,54.31,54.2987,54.2987,130,0
+HQGO.US,D,20250121,000000,53.8022,54.05,53.62,54.05,709,0
+HQGO.US,D,20250122,000000,54.46,54.46,54.43,54.43,123,0
+HQGO.US,D,20250212,000000,54.29,54.29,54.23,54.23,423,0
+HQGO.US,D,20250213,000000,54.96,55.11,54.96,55.11,856,0
+HQGO.US,D,20250228,000000,51.6206,52.4898,51.62,52.4898,293,0
+HQGO.US,D,20250303,000000,52.44,52.44,51.42,51.42,1313,0
+HQGO.US,D,20250314,000000,49.12,49.34,49.12,49.34,272,0
+HQGO.US,D,20250319,000000,49.75,49.75,49.5597,49.5597,185,0
+HQGO.US,D,20250320,000000,49.73,49.73,49.3481,49.3481,136,0
+HQGO.US,D,20250324,000000,50.52,50.64,50.5199,50.64,896,0
+HQGO.US,D,20250326,000000,49.88,50.0019,49.8544,50.0019,1007,0
+HQGO.US,D,20250327,000000,49.75,49.75,49.74,49.74,148,0
+HQGO.US,D,20250328,000000,48.63,48.63,48.56,48.56,909,0
+HQGO.US,D,20250331,000000,48.18,48.85,48.18,48.85,137,0
+HQGO.US,D,20250402,000000,49.61,49.61,49.57,49.57,113,0
+HQGO.US,D,20250407,000000,43.63,45.62,43.5283,44.28,22991,0
+HQGO.US,D,20250408,000000,46.49,46.49,43.15,43.5638,2724,0
+HQGO.US,D,20250409,000000,44.02,48.0744,43.98,48.0744,2546,0
+HQGO.US,D,20250410,000000,46.65,46.76,46.24,46.3379,772,0
+HQGO.US,D,20250415,000000,47.69,47.69,47.33,47.33,417,0
+HQGO.US,D,20250416,000000,46.03,46.2139,45.9,46.2139,412,0
+HQGO.US,D,20250430,000000,48.68,49.0363,48.68,49.0363,879,0
+HQGO.US,D,20250506,000000,49.64,49.64,49.46,49.46,474,0
+HQGO.US,D,20250507,000000,49.4209,49.6181,49.4209,49.6181,108,0
+HQGO.US,D,20250508,000000,50.31,50.31,50.01,50.01,322,0
+HQGO.US,D,20250515,000000,52.42,52.46,52.4199,52.46,811,0
+HQGO.US,D,20250521,000000,52.39,52.57,51.672,51.7676,116321,0
+HQGO.US,D,20250522,000000,52.05,52.05,51.7379,51.7379,512,0
+HQGO.US,D,20250527,000000,52.36,52.36,52.3054,52.3054,108,0
+HQGO.US,D,20250529,000000,52.015,52.1341,51.99,52.1341,1017,0
+HQGO.US,D,20250530,000000,52.08,52.1481,52.06,52.1481,1085,0
+HQGO.US,D,20250603,000000,52.62,52.81,52.62,52.7869,385,0
+HQGO.US,D,20250605,000000,53.2,53.2,52.52,52.52,730,0
+HQGO.US,D,20250613,000000,52.62,52.62,52.5519,52.5519,102,0
+HQGO.US,D,20250623,000000,52.3,52.8646,52.3,52.8646,208,0
+HQGO.US,D,20250702,000000,54.23,54.4502,54.23,54.4502,202,0
+HQGO.US,D,20250717,000000,54.56,54.7713,54.56,54.7713,108,0
+HQGO.US,D,20250718,000000,54.69,54.7233,54.6408,54.7233,2315,0
+HQGO.US,D,20250723,000000,55.21,55.42,55.21,55.4005,2690,0
+HQGO.US,D,20250724,000000,55.45,55.46,55.4039,55.4039,1002,0
+HQGO.US,D,20250725,000000,55.83,55.83,55.6131,55.6131,611,0
+HQGO.US,D,20250728,000000,55.82,55.82,55.8006,55.8006,144,0
+HQGO.US,D,20250729,000000,55.62,55.62,55.6149,55.6149,107,0
+HQGO.US,D,20250801,000000,54.43,54.43,54.3715,54.3715,105,0
+HQGO.US,D,20250804,000000,55.23,55.3145,55.23,55.3145,519,0
+HQGO.US,D,20250805,000000,55.51,55.51,54.9113,54.9113,138,0
+HQGO.US,D,20250811,000000,55.73,55.73,55.519,55.519,207,0
+HQGO.US,D,20250812,000000,55.82,56.2709,55.82,56.2709,238,0
+HQGO.US,D,20250814,000000,56.51,56.55,56.4907,56.5394,642,0
+HQGO.US,D,20250826,000000,56.4,56.5466,56.4,56.5466,207,0
+HQGO.US,D,20250828,000000,57,57.0727,57,57.0701,277,0
+HQGO.US,D,20250829,000000,56.515,56.6009,56.49,56.6009,448,0
+HQGO.US,D,20250902,000000,56.09,56.2424,55.79,56.2424,422,0
+HQGO.US,D,20250904,000000,56.55,57.2921,56.55,57.2921,333,0
+HQGO.US,D,20250908,000000,57.73,57.7604,57.73,57.7604,125,0
+HQGO.US,D,20250909,000000,57.7,57.8823,57.7,57.8823,111,0
+HQGO.US,D,20250911,000000,58.35,58.3541,58.31,58.3541,810,0
+HQGO.US,D,20250912,000000,58.36,58.38,58.261,58.261,2352,0
+HQGO.US,D,20250915,000000,58.72,58.76,58.6871,58.735,1260,0
+HQGO.US,D,20250916,000000,58.7989,58.7989,58.7889,58.7889,216,0
+HQGO.US,D,20250924,000000,58.7864,58.8217,58.78,58.8217,967,0
+HQGO.US,D,20250925,000000,58.3,58.4016,58.3,58.4016,107,0
+HQGO.US,D,20250930,000000,58.62,59.0649,58.62,59.0649,219,0
+HQGO.US,D,20251008,000000,59.51,59.6491,59.51,59.6491,202,0
+HQGO.US,D,20251009,000000,59.27,59.3869,59.27,59.3869,259,0
+HQGO.US,D,20251010,000000,59.7,59.7,57.6579,57.6579,251,0
+HQGO.US,D,20251013,000000,58.42,58.6648,58.42,58.6648,207,0
+HQGO.US,D,20251015,000000,58.77,58.8297,58.77,58.8297,138,0
+HQGO.US,D,20251016,000000,58.26,58.43,58.26,58.43,226,0
+HQGO.US,D,20251017,000000,58.46,58.745,58.39,58.717,808,0
+HQGO.US,D,20251021,000000,59.53,59.53,59.29,59.4382,606,0
+HQGO.US,D,20251022,000000,59.069,59.07,58.68,58.9238,1541,0
+HQGO.US,D,20251030,000000,60.6,60.6,60.1859,60.1859,203,0
+HQGO.US,D,20251107,000000,58.89,59.4981,58.86,59.4981,300,0
+HQGO.US,D,20251110,000000,60.07,60.5018,60.07,60.5018,163,0
+HQGO.US,D,20251111,000000,60.43,60.4701,60.4192,60.4192,414,0
+HQGO.US,D,20251112,000000,60.29,60.41,60.26,60.32,319,0
+HQGO.US,D,20251113,000000,59.88,59.88,59.16,59.1972,207,0
+HQGO.US,D,20251126,000000,59.97,60.2112,59.97,60.2112,308,0
+HQGO.US,D,20251201,000000,60.17,60.49,60.17,60.2561,207,0
+HQGO.US,D,20251203,000000,60.3,60.62,60.3,60.6103,230,0
+HQGO.US,D,20251208,000000,60.6,60.6,60.52,60.5921,210,0
+HQGO.US,D,20251218,000000,59.99,60.05,59.9012,59.9012,415,0
+HQGO.US,D,20251219,000000,60.32,60.3938,60.32,60.3938,314,0
+HQGO.US,D,20251226,000000,60.95,60.95,60.945,60.945,229,0
+HQGO.US,D,20251229,000000,60.7,60.7589,60.68,60.7589,216,0
+HQGO.US,D,20251230,000000,60.67,60.6701,60.6229,60.6229,834,0
+HQGO.US,D,20251231,000000,60.33,60.33,60.0928,60.0928,220,0
+HQGO.US,D,20260105,000000,60.51,60.51,60.42,60.4214,210,0
+HQGO.US,D,20260112,000000,61.49,61.53,61.4493,61.4493,610,0
+HQGO.US,D,20260120,000000,59.79,59.79,59.3672,59.3672,211,0
+HQGO.US,D,20260126,000000,61.0364,61.0364,60.9892,60.9892,443,0
+HQGO.US,D,20260128,000000,61.75,61.75,61.355,61.355,669,0
+HQGO.US,D,20260129,000000,60.66,61.1678,60.66,61.1678,169,0
+HQGO.US,D,20260130,000000,61.16,61.16,60.5158,60.5158,791,0
+HQGO.US,D,20260203,000000,60.54,60.54,60.1796,60.2329,822,0
+HQGO.US,D,20260204,000000,60.21,60.21,59.8908,59.8908,424,0
+HQGO.US,D,20260206,000000,59.99,60.2385,59.95,60.2385,685,0
+HQGO.US,D,20260209,000000,60.29,60.4126,60.29,60.4126,142,0
+HQGO.US,D,20260211,000000,59.79,60.1046,59.79,60.1046,190,0
+HQGO.US,D,20260212,000000,60.11,60.11,59.0452,59.0452,365,0
+HQGO.US,D,20260213,000000,59.41,59.41,59.1701,59.1701,119,0
+HQGO.US,D,20260217,000000,58.63,59.043,58.63,59.043,210,0
+HQGO.US,D,20260218,000000,59.59,59.735,59.55,59.55,318,0

daily/us/nasdaq etfs/keat.us.txt

@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEAT.US,D,20240328,000000,25.4,25.4679,25.4,25.4679,401,0
+KEAT.US,D,20240401,000000,25.4,25.42,25.395,25.42,1321,0
+KEAT.US,D,20240402,000000,25.4457,25.4457,25.4457,25.4457,7,0
+KEAT.US,D,20240403,000000,25.4992,25.4992,25.4992,25.4992,21,0
+KEAT.US,D,20240404,000000,25.51,25.51,25.2751,25.2751,28022,0
+KEAT.US,D,20240405,000000,25.4072,25.4072,25.4072,25.4072,30,0
+KEAT.US,D,20240408,000000,25.42,25.42,25.35,25.35,1123,0
+KEAT.US,D,20240409,000000,25.34,25.4264,25.34,25.4264,1383,0
+KEAT.US,D,20240410,000000,25.27,25.3099,25.2645,25.2645,105543,0
+KEAT.US,D,20240411,000000,25.13,25.2334,25.05,25.2271,70212,0
+KEAT.US,D,20240412,000000,25.26,25.2601,24.9991,24.9991,216,0
+KEAT.US,D,20240415,000000,24.95,24.9509,24.83,24.8753,236367,0
+KEAT.US,D,20240416,000000,24.74,24.7432,24.74,24.7432,28041,0
+KEAT.US,D,20240417,000000,24.7352,24.7352,24.7352,24.7352,8,0
+KEAT.US,D,20240418,000000,24.8301,24.8301,24.73,24.7516,15200,0
+KEAT.US,D,20240419,000000,24.88,24.886,24.88,24.886,500,0
+KEAT.US,D,20240422,000000,24.93,24.93,24.9175,24.9175,900,0
+KEAT.US,D,20240423,000000,25.01,25.0738,25.01,25.0738,16300,0
+KEAT.US,D,20240424,000000,24.97,25.0498,24.97,25.0498,566,0
+KEAT.US,D,20240425,000000,25,25.1497,25,25.1497,5045,0
+KEAT.US,D,20240426,000000,25.16,25.16,25.1297,25.1297,741,0
+KEAT.US,D,20240429,000000,25.183,25.183,25.183,25.183,3,0
+KEAT.US,D,20240430,000000,24.7642,24.7642,24.7642,24.7642,9,0
+KEAT.US,D,20240501,000000,24.6763,24.6763,24.6763,24.6763,1,0
+KEAT.US,D,20240502,000000,24.8434,24.8434,24.8434,24.8434,94,0
+KEAT.US,D,20240503,000000,24.9038,24.9038,24.9038,24.9038,1,0
+KEAT.US,D,20240506,000000,25.0419,25.0419,25.0419,25.0419,42,0
+KEAT.US,D,20240507,000000,25.0164,25.0164,25.0164,25.0164,1,0
+KEAT.US,D,20240508,000000,25.0057,25.0057,25.0057,25.0057,1,0
+KEAT.US,D,20240509,000000,25.2,25.27,25.2,25.2593,42103,0
+KEAT.US,D,20240510,000000,25.2571,25.2571,25.2571,25.2571,21,0
+KEAT.US,D,20240513,000000,25.2602,25.2602,25.2602,25.2602,20,0
+KEAT.US,D,20240514,000000,25.3363,25.3363,25.3363,25.3363,20,0
+KEAT.US,D,20240515,000000,25.4162,25.4162,25.4162,25.4162,20,0
+KEAT.US,D,20240516,000000,25.4466,25.4466,25.4466,25.4466,10,0
+KEAT.US,D,20240517,000000,25.5481,25.5481,25.5481,25.5481,9,0
+KEAT.US,D,20240520,000000,25.492,25.492,25.492,25.492,21,0
+KEAT.US,D,20240521,000000,25.5075,25.5075,25.5075,25.5075,20,0
+KEAT.US,D,20240522,000000,25.37,25.37,25.2836,25.2836,590,0
+KEAT.US,D,20240523,000000,25.059,25.059,25.059,25.059,20,0
+KEAT.US,D,20240524,000000,25.15,25.15,25.134,25.134,575,0
+KEAT.US,D,20240528,000000,25.1684,25.1684,25.1684,25.1684,4,0
+KEAT.US,D,20240529,000000,24.9395,24.9395,24.9395,24.9395,39,0
+KEAT.US,D,20240530,000000,25.11,25.11,25.0851,25.0851,613,0
+KEAT.US,D,20240531,000000,25.3775,25.3775,25.3775,25.3775,38,0
+KEAT.US,D,20240603,000000,25.2073,25.2073,25.2073,25.2073,2,0
+KEAT.US,D,20240604,000000,25.04,25.1,25.01,25.0639,108301,0
+KEAT.US,D,20240605,000000,25.11,25.11,25.0872,25.0872,121,0
+KEAT.US,D,20240606,000000,25.21,25.21,25.21,25.21,115,0
+KEAT.US,D,20240607,000000,25.0187,25.03,24.9498,24.9498,420,0
+KEAT.US,D,20240610,000000,25.0144,25.0144,25.0144,25.0144,1,0
+KEAT.US,D,20240611,000000,24.8995,24.8995,24.8995,24.8995,1,0
+KEAT.US,D,20240612,000000,25.02,25.02,24.9407,24.9407,220,0
+KEAT.US,D,20240613,000000,24.78,24.78,24.73,24.7524,586,0
+KEAT.US,D,20240614,000000,24.73,24.73,24.6,24.654,554,0
+KEAT.US,D,20240617,000000,24.74,24.74,24.7343,24.7343,120,0
+KEAT.US,D,20240618,000000,24.8368,24.8368,24.8368,24.8368,100,0
+KEAT.US,D,20240620,000000,24.84,24.95,24.84,24.95,2303,0
+KEAT.US,D,20240621,000000,24.87,24.9163,24.87,24.9163,1026,0
+KEAT.US,D,20240624,000000,25.09,25.21,25.09,25.19,3455,0
+KEAT.US,D,20240625,000000,25.0654,25.0654,25.0654,25.0654,39,0
+KEAT.US,D,20240626,000000,25.03,25.03,25.03,25.03,6,0
+KEAT.US,D,20240627,000000,24.83,24.8706,24.79,24.8706,2100,0
+KEAT.US,D,20240628,000000,24.9,24.9,24.8727,24.8727,302,0
+KEAT.US,D,20240701,000000,24.885,24.885,24.885,24.885,3,0
+KEAT.US,D,20240702,000000,24.8766,24.8766,24.8766,24.8766,4,0
+KEAT.US,D,20240703,000000,25.0204,25.0204,25.0204,25.0204,4,0
+KEAT.US,D,20240705,000000,25.045,25.045,25.045,25.045,1,0
+KEAT.US,D,20240708,000000,25.0499,25.0499,25.0499,25.0499,1,0
+KEAT.US,D,20240709,000000,24.96,25.0008,24.96,25.0008,100,0
+KEAT.US,D,20240710,000000,25.172,25.172,25.172,25.172,4,0
+KEAT.US,D,20240711,000000,25.33,25.3814,25.28,25.3814,44525,0
+KEAT.US,D,20240712,000000,25.51,25.51,25.4963,25.4963,342,0
+KEAT.US,D,20240715,000000,25.57,25.57,25.5115,25.5115,25520,0
+KEAT.US,D,20240716,000000,25.64,25.73,25.64,25.7282,2175,0
+KEAT.US,D,20240717,000000,25.8443,25.8443,25.8443,25.8443,4,0
+KEAT.US,D,20240718,000000,25.72,25.7428,25.72,25.7428,502,0
+KEAT.US,D,20240719,000000,25.63,25.63,25.5641,25.5641,1208,0
+KEAT.US,D,20240722,000000,25.6,25.6,25.6,25.6,4,0
+KEAT.US,D,20240723,000000,25.5742,25.5742,25.5742,25.5742,4,0
+KEAT.US,D,20240724,000000,25.505,25.505,25.505,25.505,1,0
+KEAT.US,D,20240725,000000,25.7803,25.7803,25.7803,25.7803,4,0
+KEAT.US,D,20240726,000000,25.9894,25.9894,25.9894,25.9894,4,0
+KEAT.US,D,20240729,000000,25.965,25.965,25.965,25.965,4,0
+KEAT.US,D,20240730,000000,26.05,26.11,26.05,26.1053,2647,0
+KEAT.US,D,20240731,000000,26.2723,26.2723,26.2723,26.2723,4,0
+KEAT.US,D,20240801,000000,26.1,26.19,26.1,26.155,6701,0
+KEAT.US,D,20240802,000000,25.8294,25.8294,25.8294,25.8294,89,0
+KEAT.US,D,20240805,000000,25.34,25.3575,25.34,25.3575,288,0
+KEAT.US,D,20240806,000000,25.4081,25.4081,25.4081,25.4081,4,0
+KEAT.US,D,20240807,000000,25.55,25.55,25.5119,25.5119,5056,0
+KEAT.US,D,20240808,000000,25.8871,25.8871,25.8871,25.8871,4,0
+KEAT.US,D,20240809,000000,25.9231,25.9231,25.9231,25.9231,4,0
+KEAT.US,D,20240812,000000,26.0813,26.0813,26.0813,26.0813,9,0
+KEAT.US,D,20240813,000000,26.2038,26.2038,26.2038,26.2038,3,0
+KEAT.US,D,20240814,000000,26.2,26.2,26.2,26.2,5,0
+KEAT.US,D,20240815,000000,26.3047,26.3047,26.3047,26.3047,22,0
+KEAT.US,D,20240816,000000,26.3966,26.3966,26.3966,26.3966,9,0
+KEAT.US,D,20240819,000000,26.54,26.54,26.5354,26.5354,778,0
+KEAT.US,D,20240820,000000,26.426,26.426,26.426,26.426,3,0
+KEAT.US,D,20240821,000000,26.51,26.51,26.485,26.485,4600,0
+KEAT.US,D,20240822,000000,26.42,26.44,26.389,26.389,4834,0
+KEAT.US,D,20240823,000000,26.6606,26.6606,26.6606,26.6606,18,0
+KEAT.US,D,20240826,000000,26.7594,26.7594,26.7594,26.7594,38,0
+KEAT.US,D,20240827,000000,26.7604,26.7604,26.7604,26.7604,3,0
+KEAT.US,D,20240828,000000,26.6875,26.6875,26.6875,26.6875,3,0
+KEAT.US,D,20240829,000000,26.75,26.7583,26.75,26.7583,223,0
+KEAT.US,D,20240830,000000,26.7678,26.7678,26.7678,26.7678,39,0
+KEAT.US,D,20240903,000000,26.7678,26.7678,26.7678,26.7678,1,0
+KEAT.US,D,20240904,000000,26.65,26.65,26.4919,26.4919,573,0
+KEAT.US,D,20240905,000000,26.4585,26.4585,26.4585,26.4585,2,0
+KEAT.US,D,20240906,000000,26.31,26.31,26.31,26.31,3,0
+KEAT.US,D,20240909,000000,26.51,26.51,26.4443,26.4443,624,0
+KEAT.US,D,20240910,000000,26.3456,26.3456,26.3456,26.3456,2,0
+KEAT.US,D,20240911,000000,26.3347,26.3347,26.3347,26.3347,2,0
+KEAT.US,D,20240912,000000,26.44,26.49,26.44,26.49,1049,0
+KEAT.US,D,20240913,000000,26.6,26.6417,26.6,26.6417,676,0
+KEAT.US,D,20240916,000000,26.8186,26.8186,26.8186,26.8186,2,0
+KEAT.US,D,20240917,000000,26.8519,26.8519,26.8519,26.8519,18,0
+KEAT.US,D,20240918,000000,26.745,26.745,26.745,26.745,5,0
+KEAT.US,D,20240919,000000,26.81,26.9,26.8025,26.8706,4759,0
+KEAT.US,D,20240920,000000,26.82,26.85,26.82,26.85,900,0
+KEAT.US,D,20240923,000000,26.88,26.9505,26.88,26.9505,900,0
+KEAT.US,D,20240924,000000,26.99,26.9909,26.99,26.9909,900,0
+KEAT.US,D,20240925,000000,26.8,26.828,26.8,26.828,572,0
+KEAT.US,D,20240926,000000,26.76,26.7611,26.76,26.7611,11252,0
+KEAT.US,D,20240927,000000,26.7692,26.7692,26.7692,26.7692,1,0
+KEAT.US,D,20241001,000000,26.84,26.9,26.84,26.9,1367,0
+KEAT.US,D,20241002,000000,26.9106,26.9106,26.9106,26.9106,6,0
+KEAT.US,D,20241003,000000,26.84,26.91,26.84,26.898,4453,0
+KEAT.US,D,20241004,000000,26.9817,26.9817,26.9817,26.9817,10,0
+KEAT.US,D,20241007,000000,26.85,26.905,26.85,26.8972,1153,0
+KEAT.US,D,20241008,000000,26.71,26.7837,26.71,26.7837,325,0
+KEAT.US,D,20241009,000000,26.78,26.815,26.78,26.815,123,0
+KEAT.US,D,20241010,000000,26.83,26.8639,26.83,26.8639,183,0
+KEAT.US,D,20241011,000000,26.86,26.8955,26.86,26.8955,137,0
+KEAT.US,D,20241014,000000,26.87,26.9127,26.87,26.9127,100,0
+KEAT.US,D,20241015,000000,26.7,26.7335,26.7,26.7335,114,0
+KEAT.US,D,20241016,000000,26.75,26.792,26.75,26.792,153,0
+KEAT.US,D,20241017,000000,26.85,26.85,26.8426,26.8426,6500,0
+KEAT.US,D,20241018,000000,26.95,26.98,26.95,26.9537,1085,0
+KEAT.US,D,20241021,000000,26.82,26.8409,26.82,26.8409,2365,0
+KEAT.US,D,20241022,000000,26.76,26.7897,26.76,26.7897,231,0
+KEAT.US,D,20241023,000000,26.63,26.7069,26.63,26.7069,315,0
+KEAT.US,D,20241024,000000,26.775,26.775,26.775,26.775,45,0
+KEAT.US,D,20241025,000000,26.75,26.76,26.7047,26.7047,15700,0
+KEAT.US,D,20241028,000000,26.67,26.67,26.67,26.67,3,0
+KEAT.US,D,20241029,000000,26.5923,26.5923,26.5923,26.5923,43,0
+KEAT.US,D,20241030,000000,26.55,26.58,26.5403,26.5403,8890,0
+KEAT.US,D,20241031,000000,26.352,26.352,26.352,26.352,450,0
+KEAT.US,D,20241101,000000,26.49,26.49,26.49,26.49,1050,0
+KEAT.US,D,20241104,000000,26.3777,26.3777,26.3777,26.3777,2,0
+KEAT.US,D,20241105,000000,26.535,26.535,26.535,26.535,2,0
+KEAT.US,D,20241106,000000,26.5974,26.5974,26.5974,26.5974,1,0
+KEAT.US,D,20241107,000000,26.6,26.6066,26.6,26.6066,171,0
+KEAT.US,D,20241108,000000,26.6679,26.6679,26.6679,26.6679,15,0
+KEAT.US,D,20241112,000000,26.38,26.38,26.2656,26.2656,224,0
+KEAT.US,D,20241113,000000,26.35,26.35,26.3255,26.3255,380,0
+KEAT.US,D,20241118,000000,26.41,26.4995,26.41,26.4995,814,0
+KEAT.US,D,20241119,000000,26.48,26.56,26.48,26.5246,8126,0
+KEAT.US,D,20241120,000000,26.61,26.62,26.6092,26.6092,200,0
+KEAT.US,D,20241121,000000,26.68,26.82,26.68,26.7647,3017,0
+KEAT.US,D,20241126,000000,26.75,26.7651,26.73,26.7651,8501,0
+KEAT.US,D,20241127,000000,26.92,26.92,26.84,26.8844,476,0
+KEAT.US,D,20241129,000000,27.01,27.0211,26.99,27.0211,574,0
+KEAT.US,D,20241202,000000,26.83,26.8996,26.83,26.8996,218,0
+KEAT.US,D,20241203,000000,26.92,26.92,26.89,26.9177,3834,0
+KEAT.US,D,20241204,000000,26.75,26.78,26.69,26.7046,1075,0
+KEAT.US,D,20241205,000000,26.67,26.7105,26.67,26.7105,102,0
+KEAT.US,D,20241209,000000,26.68,26.68,26.56,26.603,2802,0
+KEAT.US,D,20241210,000000,26.64,26.64,26.54,26.5658,1300,0
+KEAT.US,D,20241211,000000,26.56,26.5887,26.56,26.5887,460,0
+KEAT.US,D,20241212,000000,26.45,26.45,26.36,26.407,3423,0
+KEAT.US,D,20241213,000000,26.34,26.3669,26.34,26.3669,204,0
+KEAT.US,D,20241216,000000,26.23,26.23,26.1,26.1769,21400,0
+KEAT.US,D,20241217,000000,26.03,26.0743,26.01,26.0743,29143,0
+KEAT.US,D,20241218,000000,25.96,26.01,25.55,25.5759,7138,0
+KEAT.US,D,20241219,000000,25.36,25.36,25.29,25.3141,2174,0
+KEAT.US,D,20241223,000000,25.34,25.44,25.34,25.44,1002,0
+KEAT.US,D,20241224,000000,25.43,25.5603,25.43,25.5603,10866,0
+KEAT.US,D,20241226,000000,25.6,25.6203,25.57,25.6203,1637,0
+KEAT.US,D,20241230,000000,25.34,25.34,25.321,25.321,3982,0
+KEAT.US,D,20250107,000000,25.78,25.78,25.7295,25.7295,460,0
+KEAT.US,D,20250108,000000,25.64,25.696,25.64,25.696,3526,0
+KEAT.US,D,20250110,000000,25.75,25.75,25.4115,25.4115,711,0
+KEAT.US,D,20250113,000000,25.41,25.5,25.41,25.445,5361,0
+KEAT.US,D,20250114,000000,25.46,25.5452,25.46,25.5452,102,0
+KEAT.US,D,20250115,000000,25.67,25.8,25.67,25.74,6396,0
+KEAT.US,D,20250116,000000,25.7201,25.77,25.7201,25.77,1248,0
+KEAT.US,D,20250121,000000,26.07,26.07,26.06,26.06,779,0
+KEAT.US,D,20250122,000000,25.97,26.03,25.87,25.92,11702,0
+KEAT.US,D,20250123,000000,25.92,25.92,25.9073,25.9073,302,0
+KEAT.US,D,20250124,000000,25.86,25.915,25.86,25.915,150,0
+KEAT.US,D,20250127,000000,26.09,26.1043,26.09,26.1043,1205,0
+KEAT.US,D,20250128,000000,26,26,25.8988,25.8988,560,0
+KEAT.US,D,20250129,000000,25.91,25.91,25.85,25.85,195,0
+KEAT.US,D,20250130,000000,26.1,26.1,26.0232,26.0232,1875,0
+KEAT.US,D,20250131,000000,26.01,26.01,25.8284,25.8284,199,0
+KEAT.US,D,20250203,000000,25.89,25.95,25.8443,25.8443,13496,0
+KEAT.US,D,20250204,000000,25.95,26.09,25.9307,25.9307,2871,0
+KEAT.US,D,20250205,000000,26.12,26.25,26.12,26.1451,44035,0
+KEAT.US,D,20250206,000000,26.27,26.27,26.08,26.1702,12893,0
+KEAT.US,D,20250207,000000,26.19,26.19,26.1008,26.1008,694,0
+KEAT.US,D,20250210,000000,26.28,26.32,26.23,26.2743,2693,0
+KEAT.US,D,20250211,000000,26.35,26.39,26.31,26.34,2996,0
+KEAT.US,D,20250214,000000,26.21,26.21,26.1989,26.1989,325,0
+KEAT.US,D,20250218,000000,26.16,26.2283,26.16,26.2283,2873,0
+KEAT.US,D,20250220,000000,26.3,26.3418,26.3,26.3418,103,0
+KEAT.US,D,20250224,000000,26.31,26.31,26.29,26.29,1530,0
+KEAT.US,D,20250225,000000,26.27,26.2999,26.27,26.2999,401,0
+KEAT.US,D,20250227,000000,26.28,26.28,26.2305,26.2305,382,0
+KEAT.US,D,20250303,000000,26.391,26.4349,26.1968,26.1968,491,0
+KEAT.US,D,20250304,000000,26.05,26.1,26.0258,26.0258,1846,0
+KEAT.US,D,20250305,000000,25.981,26.1347,25.981,26.1347,2715,0
+KEAT.US,D,20250306,000000,26.03,26.0867,26.03,26.0867,1882,0
+KEAT.US,D,20250310,000000,26.59,26.59,26.37,26.4298,1364,0
+KEAT.US,D,20250311,000000,26.42,26.42,26.2853,26.2853,779,0
+KEAT.US,D,20250319,000000,26.655,26.91,26.655,26.7636,1000,0
+KEAT.US,D,20250324,000000,26.53,26.6091,26.53,26.6091,9191,0
+KEAT.US,D,20250325,000000,26.66,26.665,26.66,26.665,1497,0
+KEAT.US,D,20250326,000000,26.82,26.82,26.785,26.785,450,0
+KEAT.US,D,20250327,000000,26.87,26.9356,26.87,26.9356,900,0
+KEAT.US,D,20250328,000000,26.99,26.99,26.924,26.9411,4706,0
+KEAT.US,D,20250331,000000,27.02,27.02,27.0039,27.0039,208,0
+KEAT.US,D,20250401,000000,26.95,27.05,26.9471,26.9471,4367,0
+KEAT.US,D,20250403,000000,26.99,26.99,26.8111,26.8111,206,0
+KEAT.US,D,20250404,000000,25.83,25.91,25.5563,25.5563,4577,0
+KEAT.US,D,20250407,000000,25.42,25.75,25.07,25.2985,6405,0
+KEAT.US,D,20250408,000000,25.7,25.7,24.9912,24.9912,2202,0
+KEAT.US,D,20250409,000000,25.02,25.895,25.02,25.895,1788,0
+KEAT.US,D,20250410,000000,25.74,25.74,25.6468,25.6468,512,0
+KEAT.US,D,20250411,000000,25.81,26.1787,25.81,26.1787,380,0
+KEAT.US,D,20250414,000000,26.3,26.36,26.24,26.295,1451,0
+KEAT.US,D,20250415,000000,26.26,26.3,26.26,26.282,12234,0
+KEAT.US,D,20250417,000000,26.53,26.63,26.5065,26.5065,2569,0
+KEAT.US,D,20250421,000000,26.42,26.42,26.3708,26.3708,494,0
+KEAT.US,D,20250422,000000,26.63,26.63,26.57,26.6021,672,0
+KEAT.US,D,20250423,000000,26.49,26.49,26.33,26.4163,10037,0
+KEAT.US,D,20250424,000000,26.44,26.5776,26.44,26.5776,408,0
+KEAT.US,D,20250425,000000,26.45,26.52,26.45,26.4884,1936,0
+KEAT.US,D,20250428,000000,26.54,26.66,26.54,26.6225,202,0
+KEAT.US,D,20250429,000000,26.64,26.71,26.6317,26.6317,1909,0
+KEAT.US,D,20250430,000000,26.56,26.6197,26.56,26.6197,256,0
+KEAT.US,D,20250501,000000,26.54,26.54,26.4737,26.4737,215,0
+KEAT.US,D,20250505,000000,26.3645,26.4,26.3449,26.3449,1304,0
+KEAT.US,D,20250506,000000,26.59,26.59,26.57,26.5808,4274,0
+KEAT.US,D,20250507,000000,26.47,26.48,26.45,26.4767,7215,0
+KEAT.US,D,20250508,000000,26.4,26.44,26.365,26.365,200,0
+KEAT.US,D,20250509,000000,26.52,26.5255,26.52,26.5255,698,0
+KEAT.US,D,20250514,000000,26.19,26.2063,26.19,26.2063,13780,0
+KEAT.US,D,20250516,000000,26.42,26.5293,26.42,26.5293,2660,0
+KEAT.US,D,20250519,000000,26.59,26.6101,26.59,26.6101,1314,0
+KEAT.US,D,20250520,000000,26.82,26.881,26.82,26.881,287,0
+KEAT.US,D,20250521,000000,26.94,26.94,26.8081,26.8081,1070,0
+KEAT.US,D,20250522,000000,26.77,26.77,26.75,26.7508,2639,0
+KEAT.US,D,20250527,000000,26.89,26.955,26.89,26.955,7764,0
+KEAT.US,D,20250528,000000,26.9,26.9,26.8025,26.8025,201,0
+KEAT.US,D,20250602,000000,27.23,27.2456,27.18,27.2456,2342,0
+KEAT.US,D,20250604,000000,27.27,27.27,27.1528,27.1528,554,0
+KEAT.US,D,20250609,000000,27.25,27.25,27.2,27.2307,249,0
+KEAT.US,D,20250610,000000,27.34,27.34,27.31,27.3314,213,0
+KEAT.US,D,20250613,000000,27.82,27.82,27.7847,27.7847,14060,0
+KEAT.US,D,20250616,000000,27.76,27.76,27.74,27.7445,1888,0
+KEAT.US,D,20250617,000000,27.7912,27.8,27.7399,27.7399,943,0
+KEAT.US,D,20250618,000000,27.68,27.7,27.5694,27.5694,17932,0
+KEAT.US,D,20250620,000000,27.6,27.6,27.52,27.5691,1089,0
+KEAT.US,D,20250623,000000,27.66,27.66,27.5227,27.5227,1708,0
+KEAT.US,D,20250624,000000,27.4899,27.4899,27.42,27.4363,2651,0
+KEAT.US,D,20250625,000000,27.31,27.31,27.2446,27.2446,892,0
+KEAT.US,D,20250626,000000,27.26,27.41,27.26,27.365,12275,0
+KEAT.US,D,20250627,000000,26.91,26.91,26.8969,26.8969,353,0
+KEAT.US,D,20250630,000000,26.92,27.0347,26.92,27.0347,239,0
+KEAT.US,D,20250701,000000,27.21,27.21,27.17,27.17,23517,0
+KEAT.US,D,20250702,000000,27.13,27.2153,27.13,27.2153,4976,0
+KEAT.US,D,20250703,000000,27.24,27.24,27.23,27.2331,1870,0
+KEAT.US,D,20250707,000000,27.22,27.22,27.1632,27.1632,2059,0
+KEAT.US,D,20250708,000000,27.17,27.2,27.17,27.1749,2152,0
+KEAT.US,D,20250709,000000,27.22,27.2267,27.2199,27.2267,204,0
+KEAT.US,D,20250710,000000,27.36,27.37,27.3441,27.3441,10076,0
+KEAT.US,D,20250711,000000,27.29,27.349,27.29,27.349,4180,0
+KEAT.US,D,20250714,000000,27.34,27.34,27.2884,27.2884,2069,0
+KEAT.US,D,20250715,000000,27.08,27.08,27.0515,27.0515,112,0
+KEAT.US,D,20250716,000000,27.07,27.1172,27.07,27.1172,260,0
+KEAT.US,D,20250717,000000,27.03,27.0763,27.0299,27.0763,203,0
+KEAT.US,D,20250721,000000,27.23,27.23,27.205,27.205,309,0
+KEAT.US,D,20250722,000000,27.47,27.47,27.4112,27.4112,125,0
+KEAT.US,D,20250725,000000,27.58,27.6252,27.58,27.6252,691,0
+KEAT.US,D,20250728,000000,27.46,27.46,27.43,27.43,126,0
+KEAT.US,D,20250729,000000,27.4,27.5425,27.4,27.5425,722,0
+KEAT.US,D,20250730,000000,27.4699,27.4699,27.25,27.2859,1304,0
+KEAT.US,D,20250731,000000,27.21,27.21,27.1027,27.1027,112,0
+KEAT.US,D,20250801,000000,27.14,27.14,27.1266,27.1266,1626,0
+KEAT.US,D,20250804,000000,27.31,27.3426,27.27,27.3426,2716,0
+KEAT.US,D,20250807,000000,27.6,27.6,27.52,27.5661,1096,0
+KEAT.US,D,20250808,000000,27.67,27.67,27.655,27.655,2004,0
+KEAT.US,D,20250811,000000,27.58,27.64,27.57,27.6056,2306,0
+KEAT.US,D,20250812,000000,27.77,27.82,27.77,27.795,203,0
+KEAT.US,D,20250813,000000,27.93,27.992,27.93,27.992,1317,0
+KEAT.US,D,20250814,000000,27.879,27.9344,27.879,27.9344,969,0
+KEAT.US,D,20250815,000000,28,28.0078,27.97,28.0078,253,0
+KEAT.US,D,20250818,000000,28.06,28.06,28.045,28.045,131,0
+KEAT.US,D,20250819,000000,28.05,28.05,28.0184,28.0184,17803,0
+KEAT.US,D,20250820,000000,28.28,28.3212,28.28,28.3212,2303,0
+KEAT.US,D,20250821,000000,28.45,28.4776,28.45,28.4776,1987,0
+KEAT.US,D,20250822,000000,28.64,28.8141,28.64,28.8141,2128,0
+KEAT.US,D,20250825,000000,28.73,28.75,28.69,28.7141,3363,0
+KEAT.US,D,20250826,000000,28.71,28.7473,28.7,28.7473,763,0
+KEAT.US,D,20250827,000000,28.84,28.84,28.8153,28.8153,235,0
+KEAT.US,D,20250828,000000,28.61,28.75,28.61,28.75,203,0
+KEAT.US,D,20250902,000000,28.82,28.8651,28.81,28.8651,3099,0
+KEAT.US,D,20250903,000000,28.76,28.76,28.7,28.7554,2019,0
+KEAT.US,D,20250904,000000,28.86,28.91,28.86,28.91,296,0
+KEAT.US,D,20250908,000000,28.96,29.1316,28.96,29.1316,4049,0
+KEAT.US,D,20250909,000000,29.1,29.1,29.0734,29.0734,269,0
+KEAT.US,D,20250911,000000,29.24,29.31,29.24,29.31,205,0
+KEAT.US,D,20250912,000000,29.17,29.1708,29.17,29.1708,922,0
+KEAT.US,D,20250915,000000,29.15,29.21,29.15,29.1751,461,0
+KEAT.US,D,20250916,000000,29.19,29.22,29.18,29.18,1185,0
+KEAT.US,D,20250917,000000,29.26,29.26,29.1601,29.1601,549,0
+KEAT.US,D,20250919,000000,29.27,29.27,29.2644,29.2644,38502,0
+KEAT.US,D,20250923,000000,29.65,29.65,29.4713,29.4713,762,0
+KEAT.US,D,20250924,000000,29.43,29.43,29.4014,29.4014,268,0
+KEAT.US,D,20250926,000000,29.65,29.6685,29.65,29.6685,146,0
+KEAT.US,D,20250929,000000,29.57,29.57,29.435,29.435,1919,0
+KEAT.US,D,20251002,000000,29.52,29.56,29.52,29.56,1313,0
+KEAT.US,D,20251006,000000,29.8,29.8,29.68,29.7036,655,0
+KEAT.US,D,20251007,000000,29.53,29.54,29.46,29.54,7494,0
+KEAT.US,D,20251008,000000,29.62,29.62,29.52,29.57,106983,0
+KEAT.US,D,20251009,000000,29.32,29.32,29.2424,29.2424,260,0
+KEAT.US,D,20251010,000000,29.2113,29.2113,29.09,29.09,319,0
+KEAT.US,D,20251013,000000,29.3,29.34,29.3,29.34,119,0
+KEAT.US,D,20251015,000000,29.57,29.6136,29.55,29.6136,23515,0
+KEAT.US,D,20251016,000000,29.77,29.82,29.71,29.7331,1515,0
+KEAT.US,D,20251017,000000,29.49,29.555,29.37,29.5403,4590,0
+KEAT.US,D,20251020,000000,29.66,29.7,29.64,29.6951,5010,0
+KEAT.US,D,20251022,000000,29.15,29.2985,29.15,29.2985,830,0
+KEAT.US,D,20251023,000000,29.3005,29.3699,29.3005,29.3699,416,0
+KEAT.US,D,20251024,000000,29.24,29.2949,29.24,29.2949,524,0
+KEAT.US,D,20251027,000000,29.12,29.152,29.12,29.152,238,0
+KEAT.US,D,20251028,000000,29.07,29.14,29.07,29.1277,15679,0
+KEAT.US,D,20251029,000000,29.15,29.231,29.04,29.0573,1003,0
+KEAT.US,D,20251030,000000,29.06,29.25,29.06,29.23,7187,0
+KEAT.US,D,20251031,000000,29.21,29.2156,29.21,29.2156,174,0
+KEAT.US,D,20251103,000000,28.98,29.1115,28.98,29.1115,993,0
+KEAT.US,D,20251104,000000,28.87,28.87,28.76,28.7963,1485,0
+KEAT.US,D,20251105,000000,29,29.0173,29,29.0173,658,0
+KEAT.US,D,20251107,000000,29.24,29.3358,29.19,29.3358,241,0
+KEAT.US,D,20251110,000000,29.42,29.6391,29.42,29.6391,362,0
+KEAT.US,D,20251111,000000,29.88,29.9599,29.88,29.9282,1424,0
+KEAT.US,D,20251112,000000,29.99,29.99,29.965,29.965,620,0
+KEAT.US,D,20251113,000000,30.001,30.06,29.885,29.8853,810,0
+KEAT.US,D,20251114,000000,29.9099,29.92,29.9099,29.92,110,0
+KEAT.US,D,20251117,000000,29.82,29.82,29.71,29.71,16785,0
+KEAT.US,D,20251118,000000,29.71,29.8696,29.71,29.8696,3524,0
+KEAT.US,D,20251120,000000,29.89,29.89,29.3835,29.3835,4600,0
+KEAT.US,D,20251124,000000,29.629,29.8664,29.629,29.8664,2831,0
+KEAT.US,D,20251125,000000,30.08,30.08,30.0406,30.0406,322,0
+KEAT.US,D,20251126,000000,30.38,30.38,30.3488,30.3488,114,0
+KEAT.US,D,20251128,000000,30.49,30.56,30.49,30.5083,1644,0
+KEAT.US,D,20251201,000000,30.5613,30.57,30.4804,30.4804,1322,0
+KEAT.US,D,20251202,000000,30.25,30.2986,30.25,30.2986,334,0
+KEAT.US,D,20251203,000000,30.5,30.5,30.474,30.474,185,0
+KEAT.US,D,20251204,000000,30.54,30.54,30.4831,30.4831,801,0
+KEAT.US,D,20251208,000000,30.37,30.37,30.2911,30.2911,548,0
+KEAT.US,D,20251209,000000,30.43,30.459,30.3965,30.3965,1416,0
+KEAT.US,D,20251210,000000,30.56,30.6046,30.56,30.6046,285,0
+KEAT.US,D,20251211,000000,30.88,30.88,30.8567,30.8567,169,0
+KEAT.US,D,20251212,000000,30.78,30.88,30.78,30.8335,1415,0
+KEAT.US,D,20251215,000000,30.87,30.9,30.87,30.8775,378,0
+KEAT.US,D,20251216,000000,30.63,30.63,30.6105,30.6105,113,0
+KEAT.US,D,20251217,000000,30.7185,30.79,30.7001,30.7803,1270,0
+KEAT.US,D,20251218,000000,30.8,30.8159,30.63,30.6643,4134,0
+KEAT.US,D,20251219,000000,30.84,30.84,30.7169,30.7169,418,0
+KEAT.US,D,20251222,000000,31,31.01,30.89,30.9177,16015,0
+KEAT.US,D,20251223,000000,30.76,30.76,30.6,30.7034,2335,0
+KEAT.US,D,20251224,000000,30.64,30.71,30.64,30.7048,392,0
+KEAT.US,D,20251226,000000,30.7214,30.789,30.7214,30.789,691,0
+KEAT.US,D,20251229,000000,30.51,30.53,30.4982,30.4982,5740,0
+KEAT.US,D,20251230,000000,30.625,30.71,30.59,30.616,7329,0
+KEAT.US,D,20260105,000000,30.83,30.83,30.77,30.8056,831,0
+KEAT.US,D,20260106,000000,31,31.0495,31,31.0495,466,0
+KEAT.US,D,20260107,000000,30.72,30.876,30.72,30.876,1541,0
+KEAT.US,D,20260108,000000,31.07,31.0953,31.07,31.0953,248,0
+KEAT.US,D,20260109,000000,31.16,31.16,31.11,31.1353,4521,0
+KEAT.US,D,20260112,000000,31.4464,31.4464,31.3914,31.3914,5596,0
+KEAT.US,D,20260113,000000,31.49,31.61,31.49,31.5661,1678,0
+KEAT.US,D,20260114,000000,31.805,31.8062,31.805,31.8062,127,0
+KEAT.US,D,20260115,000000,31.65,31.75,31.65,31.7485,1273,0
+KEAT.US,D,20260116,000000,31.57,31.5931,31.57,31.5931,351,0
+KEAT.US,D,20260120,000000,32.33,32.33,31.78,31.8184,640,0
+KEAT.US,D,20260121,000000,32.07,32.07,31.93,31.9825,1609,0
+KEAT.US,D,20260123,000000,32.42,32.56,32.42,32.5394,2408,0
+KEAT.US,D,20260126,000000,32.66,32.6608,32.66,32.6608,621,0
+KEAT.US,D,20260127,000000,32.76,32.96,32.635,32.9376,7122,0
+KEAT.US,D,20260128,000000,33.148,33.148,32.93,33.0303,6113,0
+KEAT.US,D,20260129,000000,33.24,33.24,32.97,33.1372,1381,0
+KEAT.US,D,20260130,000000,33.19,33.19,32.31,32.4012,47532,0
+KEAT.US,D,20260202,000000,32.44,32.5,32.36,32.4542,23739,0
+KEAT.US,D,20260203,000000,32.86,32.9257,32.66,32.9257,2075,0
+KEAT.US,D,20260204,000000,33.2886,33.3,33.02,33.282,3251,0
+KEAT.US,D,20260205,000000,32.78,32.78,32.6744,32.6744,4304,0
+KEAT.US,D,20260206,000000,33.228,33.3015,33.183,33.3015,901,0
+KEAT.US,D,20260209,000000,33.55,33.72,33.55,33.7125,1209,0
+KEAT.US,D,20260210,000000,33.815,33.815,33.7502,33.7502,133,0
+KEAT.US,D,20260211,000000,34.245,34.2508,34.245,34.2508,119,0
+KEAT.US,D,20260212,000000,34.28,34.28,33.68,33.692,3275,0
+KEAT.US,D,20260217,000000,34.16,34.16,33.785,33.8296,2843,0
+KEAT.US,D,20260218,000000,34.38,34.53,34.28,34.29,31970,0

daily/us/nasdaq etfs/mchs.us.txt

@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHS.US,D,20240117,000000,24.07,24.18,24.07,24.18,298,0
+MCHS.US,D,20240118,000000,24.13,24.18,24.13,24.18,200,0
+MCHS.US,D,20240119,000000,23.87,24.06,23.87,24.06,225,0
+MCHS.US,D,20240122,000000,23.26,23.41,23.26,23.41,3715,0
+MCHS.US,D,20240123,000000,23.8453,23.8453,23.8453,23.8453,10,0
+MCHS.US,D,20240124,000000,24.32,24.32,24.2624,24.2624,230,0
+MCHS.US,D,20240125,000000,24.19,24.22,24.19,24.215,1730,0
+MCHS.US,D,20240126,000000,23.91,23.915,23.91,23.915,325,0
+MCHS.US,D,20240129,000000,23.76,23.76,23.76,23.76,22,0
+MCHS.US,D,20240130,000000,23.2532,23.2532,23.2532,23.2532,10,0
+MCHS.US,D,20240131,000000,22.9949,22.9949,22.9949,22.9949,20,0
+MCHS.US,D,20240201,000000,23.16,23.16,23.1203,23.1203,120,0
+MCHS.US,D,20240202,000000,22.6435,22.6435,22.6435,22.6435,10,0
+MCHS.US,D,20240205,000000,22.55,22.55,22.4977,22.4977,1024,0
+MCHS.US,D,20240206,000000,23.29,23.6601,23.29,23.6601,1315,0
+MCHS.US,D,20240207,000000,23.69,23.7,23.69,23.7,540,0
+MCHS.US,D,20240208,000000,23.6335,23.6335,23.6335,23.6335,10,0
+MCHS.US,D,20240209,000000,23.78,23.78,23.77,23.7703,341,0
+MCHS.US,D,20240212,000000,24.1225,24.1225,24.1225,24.1225,10,0
+MCHS.US,D,20240213,000000,23.6219,23.6219,23.6219,23.6219,16,0
+MCHS.US,D,20240214,000000,23.81,23.9466,23.81,23.9466,211,0
+MCHS.US,D,20240215,000000,24.1299,24.1299,24.0458,24.0458,1037,0
+MCHS.US,D,20240216,000000,24.67,24.67,24.5513,24.5513,290,0
+MCHS.US,D,20240220,000000,24.2559,24.2559,24.2559,24.2559,1,0
+MCHS.US,D,20240221,000000,24.68,24.68,24.5446,24.5559,1150,0
+MCHS.US,D,20240222,000000,24.8475,24.8475,24.8475,24.8475,20,0
+MCHS.US,D,20240223,000000,25.04,25.04,25.04,25.04,210,0
+MCHS.US,D,20240226,000000,25.06,25.0645,25.06,25.0645,241,0
+MCHS.US,D,20240227,000000,25.58,25.58,25.48,25.5257,2800,0
+MCHS.US,D,20240228,000000,25.32,25.3723,25.32,25.3723,250,0
+MCHS.US,D,20240229,000000,25.65,25.65,25.65,25.65,70,0
+MCHS.US,D,20240301,000000,26.11,26.11,26.11,26.11,1,0
+MCHS.US,D,20240304,000000,26.14,26.14,26.0397,26.0397,512,0
+MCHS.US,D,20240305,000000,25.6,25.61,25.6,25.61,2144,0
+MCHS.US,D,20240306,000000,25.97,26.0173,25.97,26.0173,200,0
+MCHS.US,D,20240307,000000,25.71,25.8025,25.71,25.8025,700,0
+MCHS.US,D,20240308,000000,25.72,25.72,25.72,25.72,1,0
+MCHS.US,D,20240311,000000,26.3,26.3,26.2473,26.2473,300,0
+MCHS.US,D,20240312,000000,26.6038,26.6038,26.6038,26.6038,1,0
+MCHS.US,D,20240313,000000,26.59,26.59,26.5641,26.5641,274,0
+MCHS.US,D,20240314,000000,26.3461,26.3461,26.3461,26.3461,1,0
+MCHS.US,D,20240315,000000,26.4166,26.4166,26.4166,26.4166,65,0
+MCHS.US,D,20240318,000000,26.49,26.49,26.4794,26.4794,411,0
+MCHS.US,D,20240319,000000,26.325,26.325,26.325,26.325,50,0
+MCHS.US,D,20240320,000000,26.547,26.547,26.547,26.547,45,0
+MCHS.US,D,20240321,000000,26.3768,26.3768,26.3768,26.3768,1,0
+MCHS.US,D,20240322,000000,26.0448,26.0448,26.0448,26.0448,20,0
+MCHS.US,D,20240325,000000,26.1802,26.1802,26.1802,26.1802,1,0
+MCHS.US,D,20240326,000000,25.5809,25.5809,25.5809,25.5809,1,0
+MCHS.US,D,20240327,000000,25.35,25.4649,25.35,25.4649,205,0
+MCHS.US,D,20240328,000000,25.51,25.58,25.51,25.5509,400,0
+MCHS.US,D,20240401,000000,25.97,26.13,25.97,26.0532,921,0
+MCHS.US,D,20240402,000000,26.18,26.2135,26.13,26.13,1000,0
+MCHS.US,D,20240403,000000,26.15,26.28,26.15,26.275,400,0
+MCHS.US,D,20240404,000000,26.48,26.5575,26.2651,26.2651,537,0
+MCHS.US,D,20240405,000000,26.0606,26.0606,26.0606,26.0606,21,0
+MCHS.US,D,20240409,000000,26.31,26.31,26.3066,26.3066,200,0
+MCHS.US,D,20240410,000000,25.8681,25.8681,25.8681,25.8681,1,0
+MCHS.US,D,20240411,000000,25.923,25.923,25.923,25.923,55,0
+MCHS.US,D,20240412,000000,25.5403,25.5403,25.5403,25.5403,32,0
+MCHS.US,D,20240415,000000,25.65,25.65,25.5231,25.5231,110,0
+MCHS.US,D,20240416,000000,25.2168,25.2168,25.2168,25.2168,1,0
+MCHS.US,D,20240417,000000,25.4,25.4,25.2955,25.2955,200,0
+MCHS.US,D,20240418,000000,25.51,25.5255,25.4865,25.5255,1501,0
+MCHS.US,D,20240419,000000,25.27,25.27,25.27,25.27,210,0
+MCHS.US,D,20240422,000000,25.17,25.17,25.17,25.17,27,0
+MCHS.US,D,20240423,000000,25.18,25.35,25.18,25.31,1216,0
+MCHS.US,D,20240424,000000,25.76,25.76,25.76,25.76,2,0
+MCHS.US,D,20240425,000000,25.79,25.79,25.79,25.79,84,0
+MCHS.US,D,20240426,000000,26.3,26.35,26.3,26.35,100,0
+MCHS.US,D,20240429,000000,26.62,26.68,26.58,26.68,285,0
+MCHS.US,D,20240430,000000,26.46,26.46,26.46,26.46,77,0
+MCHS.US,D,20240501,000000,26.42,26.42,26.42,26.42,76,0
+MCHS.US,D,20240502,000000,26.92,27.48,26.92,27.39,1102,0
+MCHS.US,D,20240503,000000,27.45,27.5833,27.45,27.5833,200,0
+MCHS.US,D,20240506,000000,27.7217,27.73,27.72,27.73,402,0
+MCHS.US,D,20240507,000000,27.5297,27.5297,27.5297,27.5297,9,0
+MCHS.US,D,20240508,000000,27.06,27.06,27.06,27.06,2,0
+MCHS.US,D,20240509,000000,27.8,27.8,27.8,27.8,10,0
+MCHS.US,D,20240510,000000,27.49,27.49,27.49,27.49,52,0
+MCHS.US,D,20240513,000000,27.59,27.59,27.59,27.59,2,0
+MCHS.US,D,20240514,000000,27.72,27.72,27.72,27.72,30,0
+MCHS.US,D,20240515,000000,27.77,27.84,27.77,27.84,202,0
+MCHS.US,D,20240516,000000,28.02,28.02,28,28,202,0
+MCHS.US,D,20240517,000000,28.31,28.31,28.31,28.31,2,0
+MCHS.US,D,20240520,000000,27.98,27.99,27.98,27.99,252,0
+MCHS.US,D,20240521,000000,27.9,27.9,27.9,27.9,12,0
+MCHS.US,D,20240522,000000,27.76,27.8,27.57,27.57,23287,0
+MCHS.US,D,20240523,000000,27.288,27.288,26.93,26.93,9231,0
+MCHS.US,D,20240524,000000,26.85,26.85,26.85,26.85,22,0
+MCHS.US,D,20240528,000000,27.18,27.23,27.18,27.23,1702,0
+MCHS.US,D,20240529,000000,27.0928,27.0928,27.0928,27.0928,30,0
+MCHS.US,D,20240530,000000,27.11,27.21,27.1042,27.1729,2158,0
+MCHS.US,D,20240531,000000,26.96,27.05,26.84,27.05,2753,0
+MCHS.US,D,20240603,000000,27.1,27.1,27.08,27.09,735,0
+MCHS.US,D,20240604,000000,27.54,27.54,27.54,27.54,2,0
+MCHS.US,D,20240605,000000,27.33,27.34,27.26,27.26,752,0
+MCHS.US,D,20240606,000000,27.29,27.29,27.29,27.29,12,0
+MCHS.US,D,20240607,000000,26.91,26.91,26.8,26.8,207,0
+MCHS.US,D,20240610,000000,27.08,27.08,27.035,27.035,915,0
+MCHS.US,D,20240611,000000,26.69,26.69,26.69,26.69,30,0
+MCHS.US,D,20240612,000000,26.94,26.94,26.94,26.94,2,0
+MCHS.US,D,20240613,000000,26.85,26.85,26.85,26.85,2,0
+MCHS.US,D,20240614,000000,26.8238,26.8238,26.8238,26.8238,1,0
+MCHS.US,D,20240617,000000,26.76,26.76,26.76,26.76,2,0
+MCHS.US,D,20240618,000000,26.72,26.72,26.72,26.72,2,0
+MCHS.US,D,20240620,000000,26.19,26.19,26.19,26.19,36,0
+MCHS.US,D,20240621,000000,26.18,26.18,26.18,26.18,22,0
+MCHS.US,D,20240624,000000,26.1521,26.1521,26.1521,26.1521,60,0
+MCHS.US,D,20240625,000000,25.84,25.84,25.84,25.84,9,0
+MCHS.US,D,20240626,000000,25.8895,25.8895,25.8895,25.8895,30,0
+MCHS.US,D,20240627,000000,25.56,25.56,25.38,25.38,5012,0
+MCHS.US,D,20240628,000000,25.57,25.57,25.57,25.57,67,0
+MCHS.US,D,20240701,000000,25.61,25.66,25.55,25.55,2602,0
+MCHS.US,D,20240702,000000,25.43,25.43,25.43,25.43,2,0
+MCHS.US,D,20240703,000000,25.7,25.7,25.7,25.7,1,0
+MCHS.US,D,20240705,000000,25.4269,25.4269,25.4269,25.4269,31,0
+MCHS.US,D,20240708,000000,25.1198,25.12,25,25,4553,0
+MCHS.US,D,20240709,000000,25.23,25.23,25.23,25.23,47,0
+MCHS.US,D,20240710,000000,25.01,25.0189,24.96,24.96,5022,0
+MCHS.US,D,20240711,000000,25.48,25.5,25.48,25.5,310,0
+MCHS.US,D,20240712,000000,25.55,25.55,25.36,25.36,793,0
+MCHS.US,D,20240715,000000,25.1,25.1,25.1,25.1,2,0
+MCHS.US,D,20240716,000000,25,25,25,25,88,0
+MCHS.US,D,20240717,000000,24.88,24.88,24.88,24.88,47,0
+MCHS.US,D,20240718,000000,24.75,24.8,24.66,24.66,3102,0
+MCHS.US,D,20240719,000000,24.37,24.37,24.37,24.37,2,0
+MCHS.US,D,20240722,000000,24.63,24.63,24.63,24.63,1,0
+MCHS.US,D,20240723,000000,24.16,24.2,24.11,24.11,4507,0
+MCHS.US,D,20240724,000000,23.95,23.95,23.95,23.95,32,0
+MCHS.US,D,20240725,000000,23.82,23.82,23.82,23.82,2,0
+MCHS.US,D,20240726,000000,24.07,24.08,23.97,24.08,711,0
+MCHS.US,D,20240729,000000,23.64,23.64,23.64,23.64,12,0
+MCHS.US,D,20240730,000000,23.6,23.6,23.6,23.6,22,0
+MCHS.US,D,20240731,000000,24.3,24.3,24.3,24.3,2,0
+MCHS.US,D,20240801,000000,23.7,23.7,23.62,23.62,107,0
+MCHS.US,D,20240802,000000,23.5276,23.5276,23.5276,23.5276,39,0
+MCHS.US,D,20240805,000000,23.07,23.07,23.07,23.07,78,0
+MCHS.US,D,20240806,000000,23.38,23.38,23.38,23.38,52,0
+MCHS.US,D,20240807,000000,23.81,23.81,23.65,23.65,182,0
+MCHS.US,D,20240808,000000,24.0542,24.0542,24.0542,24.0542,90,0
+MCHS.US,D,20240809,000000,23.9271,23.9271,23.9271,23.9271,1,0
+MCHS.US,D,20240812,000000,24.0728,24.0728,24.0728,24.0728,8,0
+MCHS.US,D,20240813,000000,24.4,24.4,24.4,24.4,5,0
+MCHS.US,D,20240814,000000,23.79,23.79,23.79,23.79,4,0
+MCHS.US,D,20240815,000000,23.91,23.91,23.91,23.91,302,0
+MCHS.US,D,20240816,000000,23.83,23.84,23.83,23.84,203,0
+MCHS.US,D,20240819,000000,24.11,24.11,24.11,24.11,8,0
+MCHS.US,D,20240820,000000,23.59,23.59,23.59,23.59,2,0
+MCHS.US,D,20240821,000000,23.702,23.702,23.702,23.702,107,0
+MCHS.US,D,20240822,000000,23.33,23.33,23.33,23.33,2,0
+MCHS.US,D,20240823,000000,23.56,23.56,23.56,23.56,1,0
+MCHS.US,D,20240826,000000,23.31,23.31,23.24,23.24,600,0
+MCHS.US,D,20240827,000000,23.346,23.346,23.346,23.346,35,0
+MCHS.US,D,20240828,000000,22.967,22.967,22.967,22.967,1,0
+MCHS.US,D,20240829,000000,23.4,23.48,23.4,23.48,102,0
+MCHS.US,D,20240830,000000,23.76,23.76,23.76,23.76,2,0
+MCHS.US,D,20240903,000000,23.79,23.79,23.79,23.79,2,0
+MCHS.US,D,20240904,000000,23.6412,23.6412,23.6412,23.6412,11,0
+MCHS.US,D,20240905,000000,23.84,23.84,23.84,23.84,2,0
+MCHS.US,D,20240906,000000,23.49,23.49,23.445,23.445,440,0
+MCHS.US,D,20240909,000000,23.16,23.16,23.16,23.16,32,0
+MCHS.US,D,20240910,000000,23.015,23.015,23.015,23.015,1,0
+MCHS.US,D,20240911,000000,23.208,23.208,23.208,23.208,1,0
+MCHS.US,D,20240912,000000,23.07,23.07,23.07,23.07,12,0
+MCHS.US,D,20240913,000000,23.0694,23.0694,23.0694,23.0694,93,0
+MCHS.US,D,20240916,000000,23.08,23.08,23.08,23.08,1,0
+MCHS.US,D,20240917,000000,23.12,23.16,23.12,23.1202,612,0
+MCHS.US,D,20240918,000000,23.1708,23.1825,23.1,23.1269,1300,0
+MCHS.US,D,20240919,000000,23.77,23.98,23.55,23.98,27246,0
+MCHS.US,D,20240920,000000,23.99,24.0125,23.97,23.9817,2212,0
+MCHS.US,D,20240923,000000,23.96,24.058,23.94,24.02,3075,0
+MCHS.US,D,20240924,000000,25.28,25.5694,25.185,25.5694,2406,0
+MCHS.US,D,20240925,000000,24.96,24.96,24.96,24.96,34,0
+MCHS.US,D,20240926,000000,26.79,26.99,26.79,26.99,976,0
+MCHS.US,D,20240927,000000,27.38,27.9099,27.38,27.9,5534,0
+MCHS.US,D,20240930,000000,28.74,28.9911,28.48,28.48,2196,0
+MCHS.US,D,20241001,000000,28.54,29.04,28.54,29.04,154,0
+MCHS.US,D,20241002,000000,30.83,31.06,30.29,31.06,26812,0
+MCHS.US,D,20241003,000000,29.69,30.2801,29.69,30.1,4117,0
+MCHS.US,D,20241004,000000,30.89,31.23,30.88,31.23,2474,0
+MCHS.US,D,20241007,000000,32.08,32.98,31.8185,32.98,14322,0
+MCHS.US,D,20241008,000000,29.03,29.305,28.8,29.15,8525,0
+MCHS.US,D,20241009,000000,28.11,28.44,27.96,28.44,5140,0
+MCHS.US,D,20241010,000000,28.26,28.38,28.26,28.38,731,0
+MCHS.US,D,20241011,000000,28.1,28.39,28.1,28.39,664,0
+MCHS.US,D,20241014,000000,28.01,28.27,28,28.0354,1515,0
+MCHS.US,D,20241015,000000,27.43,27.43,26.81,26.91,1902,0
+MCHS.US,D,20241016,000000,27.32,27.52,27.32,27.52,3001,0
+MCHS.US,D,20241017,000000,26.56,26.65,26.43,26.48,1630,0
+MCHS.US,D,20241018,000000,27.73,27.73,27.73,27.73,2,0
+MCHS.US,D,20241021,000000,27.47,27.58,27.36,27.58,1841,0
+MCHS.US,D,20241022,000000,28.17,28.17,28.14,28.14,907,0
+MCHS.US,D,20241023,000000,28.12,28.12,27.86,27.86,257,0
+MCHS.US,D,20241024,000000,27.67,27.67,27.56,27.56,602,0
+MCHS.US,D,20241025,000000,27.9,28,27.88,27.88,1458,0
+MCHS.US,D,20241028,000000,28.3,28.43,28.3,28.43,1002,0
+MCHS.US,D,20241029,000000,28.04,28.09,27.8,27.8,1810,0
+MCHS.US,D,20241030,000000,27.68,27.68,27.68,27.68,2,0
+MCHS.US,D,20241031,000000,27.51,27.51,27.51,27.51,6,0
+MCHS.US,D,20241101,000000,27.6,27.6,27.46,27.4913,612,0
+MCHS.US,D,20241104,000000,27.78,27.82,27.78,27.82,113,0
+MCHS.US,D,20241105,000000,28.23,28.2879,28.23,28.24,507,0
+MCHS.US,D,20241106,000000,28.065,28.14,28.065,28.14,127,0
+MCHS.US,D,20241107,000000,29.2,29.42,29.2,29.3945,700,0
+MCHS.US,D,20241108,000000,28.0007,28.0007,28.0007,28.0007,1,0
+MCHS.US,D,20241113,000000,27.47,27.47,27.15,27.15,222,0
+MCHS.US,D,20241114,000000,26.98,26.98,26.8777,26.8829,505,0
+MCHS.US,D,20241115,000000,26.81,26.81,26.67,26.67,835,0
+MCHS.US,D,20241118,000000,26.61,26.67,26.61,26.67,435,0
+MCHS.US,D,20241119,000000,26.68,26.8,26.68,26.8,201,0
+MCHS.US,D,20241121,000000,27.03,27.16,27.03,27.13,647,0
+MCHS.US,D,20241122,000000,26.36,26.36,26.28,26.36,517,0
+MCHS.US,D,20241126,000000,26.22,26.22,26.05,26.05,203,0
+MCHS.US,D,20241129,000000,26.66,27.01,26.66,27.01,212,0
+MCHS.US,D,20241202,000000,26.9378,26.9682,26.9378,26.9682,150,0
+MCHS.US,D,20241205,000000,26.8,26.86,26.77,26.77,402,0
+MCHS.US,D,20241206,000000,27.21,27.36,27.0523,27.0523,2500,0
+MCHS.US,D,20241209,000000,28.7,29.1988,28.7,28.9709,1541,0
+MCHS.US,D,20241212,000000,27.71,27.79,27.71,27.79,221,0
+MCHS.US,D,20241217,000000,27.24,27.2865,27.24,27.2865,206,0
+MCHS.US,D,20241218,000000,25.87,25.87,25.4707,25.4707,453,0
+MCHS.US,D,20250102,000000,25.35,25.37,25.3272,25.3272,317,0
+MCHS.US,D,20250103,000000,25.14,25.1401,25.14,25.14,384,0
+MCHS.US,D,20250106,000000,25.35,25.46,25.08,25.18,1169,0
+MCHS.US,D,20250121,000000,26.04,26.15,26.04,26.15,126,0
+MCHS.US,D,20250124,000000,26.18,26.32,26.18,26.31,202,0
+MCHS.US,D,20250128,000000,26.23,26.4263,26.23,26.4263,212,0
+MCHS.US,D,20250129,000000,26.49,26.66,26.38,26.38,1437,0
+MCHS.US,D,20250130,000000,26.76,26.98,26.76,26.98,1910,0
+MCHS.US,D,20250131,000000,26.82,26.91,26.52,26.52,1603,0
+MCHS.US,D,20250203,000000,26.32,26.32,26.3059,26.3059,133,0
+MCHS.US,D,20250205,000000,26.03,26.08,25.93,25.93,1639,0
+MCHS.US,D,20250206,000000,26.28,26.3053,26.25,26.3053,1154,0
+MCHS.US,D,20250207,000000,26.65,26.65,26.5082,26.5082,235,0
+MCHS.US,D,20250210,000000,26.63,26.63,26.59,26.62,708,0
+MCHS.US,D,20250212,000000,26.86,27.03,26.86,27.0083,1006,0
+MCHS.US,D,20250213,000000,26.58,26.8722,26.58,26.8722,206,0
+MCHS.US,D,20250214,000000,27.53,27.53,27.42,27.42,510,0
+MCHS.US,D,20250218,000000,27.27,27.39,27.27,27.32,360,0
+MCHS.US,D,20250220,000000,28.0039,28.1,28.0039,28.0064,1135,0
+MCHS.US,D,20250224,000000,27.89,27.89,27.82,27.82,1011,0
+MCHS.US,D,20250225,000000,27.63,27.63,27.52,27.52,453,0
+MCHS.US,D,20250227,000000,28.36,28.36,28.1691,28.1691,5051,0
+MCHS.US,D,20250228,000000,27.66,27.8,27.66,27.8,486,0
+MCHS.US,D,20250303,000000,27.67,27.67,27.3711,27.3711,1678,0
+MCHS.US,D,20250305,000000,28.3,28.76,28.3,28.76,205,0
+MCHS.US,D,20250306,000000,28.96,28.96,28.68,28.68,511,0
+MCHS.US,D,20250307,000000,28.69,28.77,28.69,28.77,105,0
+MCHS.US,D,20250310,000000,28.57,28.57,28.46,28.46,212,0
+MCHS.US,D,20250318,000000,29.67,29.67,29.46,29.46,370,0
+MCHS.US,D,20250324,000000,28.5,28.505,28.41,28.41,203,0
+MCHS.US,D,20250325,000000,28.35,28.35,28.2403,28.2403,300,0
+MCHS.US,D,20250326,000000,28.272,28.2722,28.272,28.2722,364,0
+MCHS.US,D,20250327,000000,28.77,28.7783,28.72,28.72,402,0
+MCHS.US,D,20250331,000000,27.96,28.1516,27.96,28.1516,202,0
+MCHS.US,D,20250401,000000,28.15,28.2279,28.15,28.2279,169,0
+MCHS.US,D,20250404,000000,26.39,26.39,25.99,26.2164,1515,0
+MCHS.US,D,20250407,000000,24.28,24.73,23.9544,23.9544,853,0
+MCHS.US,D,20250408,000000,24.57,24.5701,23.8524,23.8524,724,0
+MCHS.US,D,20250409,000000,24.7716,26.77,24.7716,26.77,579,0
+MCHS.US,D,20250410,000000,25.4,25.54,25.36,25.54,851,0
+MCHS.US,D,20250411,000000,25.8262,26.1023,25.8262,26.1023,427,0
+MCHS.US,D,20250415,000000,26.39,26.41,26.2831,26.2831,960,0
+MCHS.US,D,20250421,000000,26.08,26.08,25.959,25.959,855,0
+MCHS.US,D,20250423,000000,26.83,26.84,26.48,26.48,624,0
+MCHS.US,D,20250425,000000,26.665,26.77,26.665,26.68,3061,0
+MCHS.US,D,20250428,000000,26.79,26.8,26.61,26.7447,446,0
+MCHS.US,D,20250429,000000,26.87,26.87,26.84,26.84,148,0
+MCHS.US,D,20250430,000000,27.05,27.06,26.9986,26.9986,675,0
+MCHS.US,D,20250501,000000,26.99,26.99,26.9076,26.9076,1111,0
+MCHS.US,D,20250502,000000,27.14,28.21,27.14,27.58,3762,0
+MCHS.US,D,20250505,000000,27.78,27.79,27.6643,27.6643,1013,0
+MCHS.US,D,20250516,000000,27.9,28.0184,27.9,28.0184,169,0
+MCHS.US,D,20250606,000000,28.379,28.379,28.335,28.3406,7110,0
+MCHS.US,D,20250609,000000,28.42,28.5027,28.42,28.5027,404,0
+MCHS.US,D,20250610,000000,28.69,28.82,28.69,28.759,3300,0
+MCHS.US,D,20250611,000000,28.772,28.838,28.73,28.73,302,0
+MCHS.US,D,20250612,000000,29.22,29.39,29.22,29.39,2412,0
+MCHS.US,D,20250613,000000,28.84,28.84,28.69,28.69,302,0
+MCHS.US,D,20250616,000000,29.22,29.22,29.13,29.19,696,0
+MCHS.US,D,20250617,000000,28.6,28.6,28.5,28.5,252,0
+MCHS.US,D,20250620,000000,28.22,28.22,27.91,27.91,652,0
+MCHS.US,D,20250623,000000,28.13,28.1657,28.12,28.1657,1015,0
+MCHS.US,D,20250625,000000,28.73,28.75,28.6902,28.6902,802,0
+MCHS.US,D,20250630,000000,28.985,29.07,28.985,29.07,153,0
+MCHS.US,D,20250703,000000,29.2,29.34,29.2,29.34,516,0
+MCHS.US,D,20250731,000000,30.77,30.8273,30.77,30.8273,204,0
+MCHS.US,D,20250827,000000,33.3,33.3434,33.3,33.3434,101,0
+MCHS.US,D,20250829,000000,33.6,33.75,33.6,33.6892,901,0
+MCHS.US,D,20250902,000000,32.81,32.9532,32.7589,32.9532,793,0
+MCHS.US,D,20250903,000000,32.88,33.13,32.8313,32.8313,1219,0
+MCHS.US,D,20250904,000000,32.37,32.37,31.63,32.3455,1600,0
+MCHS.US,D,20250905,000000,33.05,33.05,32.9969,32.9969,202,0
+MCHS.US,D,20250917,000000,34.33,34.455,34.33,34.455,160,0
+MCHS.US,D,20250925,000000,34.52,34.52,34.4765,34.4765,223,0
+MCHS.US,D,20250930,000000,34.83,34.83,34.7851,34.7851,227,0
+MCHS.US,D,20251008,000000,35.02,35.02,34.9532,34.9532,304,0
+MCHS.US,D,20251010,000000,33.58,33.59,33.0976,33.0976,2720,0
+MCHS.US,D,20251015,000000,33.82,33.89,33.81,33.8438,2618,0
+MCHS.US,D,20251017,000000,32.8801,33.0353,32.8801,33.0353,831,0
+MCHS.US,D,20251020,000000,33.15,33.44,33.15,33.44,128,0
+MCHS.US,D,20251031,000000,33.71,33.7649,33.71,33.7649,379,0
+MCHS.US,D,20251117,000000,33.21,33.21,33.1091,33.1091,102,0
+MCHS.US,D,20251118,000000,33,33,32.6262,32.6262,1505,0
+MCHS.US,D,20251119,000000,32.53,32.53,32.4856,32.4856,133,0
+MCHS.US,D,20251120,000000,32.09,32.09,32.0216,32.0216,956,0
+MCHS.US,D,20251121,000000,31.36,31.5696,31.36,31.5696,124,0
+MCHS.US,D,20251126,000000,32.38,32.455,32.38,32.455,620,0
+MCHS.US,D,20251203,000000,33.12,33.2644,33.12,33.2644,203,0
+MCHS.US,D,20251208,000000,33.67,33.67,33.533,33.6351,1510,0
+MCHS.US,D,20251210,000000,33.59,33.6269,33.58,33.6269,501,0
+MCHS.US,D,20251211,000000,33.5,33.5,33.3851,33.3851,445,0
+MCHS.US,D,20251215,000000,33.66,33.66,33.5836,33.5836,238,0
+MCHS.US,D,20251216,000000,33.13,33.1604,32.91,33.1604,2020,0
+MCHS.US,D,20251217,000000,32.32,32.37,32.2757,32.2757,2385,0
+MCHS.US,D,20251218,000000,32.19,32.19,32.115,32.115,103,0
+MCHS.US,D,20251219,000000,32.37,32.48,32.31,32.37,3973,0
+MCHS.US,D,20251226,000000,32.9816,33.0169,32.9816,33.0169,269,0
+MCHS.US,D,20251229,000000,34.07,34.07,32.5244,32.5244,1364,0
+MCHS.US,D,20251230,000000,32.6,32.6,32.5601,32.5601,106,0
+MCHS.US,D,20260106,000000,33.39,33.4178,33.39,33.4178,602,0
+MCHS.US,D,20260107,000000,33.46,34.2,33.46,33.98,9838,0
+MCHS.US,D,20260108,000000,33.53,33.629,33.515,33.629,764,0
+MCHS.US,D,20260109,000000,34.02,34.22,33.98,34.1563,2551,0
+MCHS.US,D,20260112,000000,34.229,34.55,34.229,34.5322,1958,0
+MCHS.US,D,20260113,000000,34.29,34.69,34.1082,34.1082,312,0
+MCHS.US,D,20260114,000000,34.19,34.194,34.1899,34.194,382,0
+MCHS.US,D,20260115,000000,34.4199,34.4199,34.3081,34.3081,313,0
+MCHS.US,D,20260116,000000,34.54,34.625,34.54,34.625,1936,0
+MCHS.US,D,20260120,000000,34.72,34.73,34.54,34.595,1505,0
+MCHS.US,D,20260121,000000,35.44,35.59,35.44,35.583,1110,0
+MCHS.US,D,20260122,000000,35.96,35.96,35.87,35.8798,2313,0
+MCHS.US,D,20260126,000000,35.68,35.68,35.6794,35.6794,704,0
+MCHS.US,D,20260127,000000,36.0599,36.1621,36.0599,36.1621,1067,0
+MCHS.US,D,20260129,000000,36.08,36.1443,36.08,36.1443,154,0
+MCHS.US,D,20260130,000000,35.73,35.9379,35.73,35.9379,687,0
+MCHS.US,D,20260202,000000,35.64,35.64,35.6181,35.6181,814,0
+MCHS.US,D,20260204,000000,36.2347,36.33,36.0018,36.0018,516,0
+MCHS.US,D,20260209,000000,37.13,37.28,37.13,37.2149,384,0
+MCHS.US,D,20260210,000000,37.72,37.72,37.6191,37.6191,356,0
+MCHS.US,D,20260211,000000,38.17,38.2435,38.17,38.2435,149,0
+MCHS.US,D,20260213,000000,38.595,38.74,38.5,38.5994,2026,0

daily/us/nasdaq etfs/mymj.us.txt

@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYMJ.US,D,20241017,000000,24.96,24.96,24.935,24.935,480,0
+MYMJ.US,D,20241018,000000,24.965,24.965,24.965,24.965,4,0
+MYMJ.US,D,20241021,000000,24.865,24.865,24.865,24.865,4,0
+MYMJ.US,D,20241022,000000,24.83,24.83,24.83,24.83,4,0
+MYMJ.US,D,20241023,000000,24.665,24.665,24.665,24.665,4,0
+MYMJ.US,D,20241024,000000,24.71,24.72,24.71,24.72,1520,0
+MYMJ.US,D,20241025,000000,24.73,24.73,24.73,24.73,4,0
+MYMJ.US,D,20241028,000000,24.75,24.84,24.75,24.755,3596,0
+MYMJ.US,D,20241029,000000,24.7013,24.7013,24.6956,24.6956,630,0
+MYMJ.US,D,20241030,000000,24.75,24.785,24.7374,24.7374,1500,0
+MYMJ.US,D,20241031,000000,24.73,24.73,24.7,24.7,800,0
+MYMJ.US,D,20241104,000000,24.72,24.72,24.7,24.71,1140,0
+MYMJ.US,D,20241105,000000,24.725,24.725,24.725,24.725,3,0
+MYMJ.US,D,20241106,000000,24.495,24.495,24.495,24.495,4,0
+MYMJ.US,D,20241107,000000,24.59,24.59,24.57,24.57,4223,0
+MYMJ.US,D,20241108,000000,24.77,24.77,24.77,24.77,1,0
+MYMJ.US,D,20241112,000000,24.73,24.73,24.71,24.71,100,0
+MYMJ.US,D,20241113,000000,24.76,24.76,24.725,24.725,102,0
+MYMJ.US,D,20241121,000000,24.82,24.825,24.8,24.825,3535,0
+MYMJ.US,D,20241125,000000,24.92,24.92,24.91,24.91,330,0
+MYMJ.US,D,20241127,000000,25.004,25.004,24.99,24.99,150,0
+MYMJ.US,D,20241211,000000,25.02,25.02,24.94,24.955,5613,0
+MYMJ.US,D,20241213,000000,24.84,24.8497,24.84,24.8497,600,0
+MYMJ.US,D,20241218,000000,24.73,24.73,24.68,24.6886,1800,0
+MYMJ.US,D,20241220,000000,24.5999,24.6,24.5999,24.6,100,0
+MYMJ.US,D,20241223,000000,24.59,24.59,24.565,24.565,202,0
+MYMJ.US,D,20241224,000000,24.5301,24.57,24.5301,24.57,260,0
+MYMJ.US,D,20241227,000000,24.58,24.58,24.57,24.57,264,0
+MYMJ.US,D,20241231,000000,24.65,24.65,24.635,24.635,145,0
+MYMJ.US,D,20250102,000000,24.6899,24.69,24.6899,24.69,202,0
+MYMJ.US,D,20250107,000000,24.6405,24.655,24.63,24.655,2847,0
+MYMJ.US,D,20250108,000000,24.59,24.595,24.59,24.595,100,0
+MYMJ.US,D,20250110,000000,24.55,24.55,24.49,24.505,11341,0
+MYMJ.US,D,20250113,000000,24.49,24.49,24.46,24.48,212630,0
+MYMJ.US,D,20250114,000000,24.44,24.46,24.42,24.455,5773,0
+MYMJ.US,D,20250115,000000,24.55,24.55,24.54,24.54,181,0
+MYMJ.US,D,20250116,000000,24.54,24.54,24.515,24.515,100,0
+MYMJ.US,D,20250117,000000,24.6,24.61,24.58,24.59,2393,0
+MYMJ.US,D,20250121,000000,24.72,24.72,24.605,24.605,644,0
+MYMJ.US,D,20250122,000000,24.6265,24.63,24.61,24.63,1340,0
+MYMJ.US,D,20250123,000000,24.61,24.61,24.6,24.6,397,0
+MYMJ.US,D,20250124,000000,24.67,24.67,24.67,24.67,141,0
+MYMJ.US,D,20250127,000000,24.7037,24.71,24.7037,24.71,199,0
+MYMJ.US,D,20250128,000000,24.74,24.74,24.7399,24.74,633,0
+MYMJ.US,D,20250129,000000,24.73,24.73,24.71,24.71,127,0
+MYMJ.US,D,20250130,000000,24.75,24.77,24.7316,24.77,519,0
+MYMJ.US,D,20250203,000000,24.75,24.87,24.7137,24.72,1537,0
+MYMJ.US,D,20250204,000000,24.7115,24.83,24.65,24.735,7513,0
+MYMJ.US,D,20250205,000000,24.79,24.79,24.785,24.785,202,0
+MYMJ.US,D,20250211,000000,24.7312,24.735,24.7312,24.735,1070,0
+MYMJ.US,D,20250213,000000,24.72,24.73,24.68,24.68,2238,0
+MYMJ.US,D,20250214,000000,24.75,24.76,24.75,24.76,596,0
+MYMJ.US,D,20250218,000000,24.72,24.79,24.7,24.7,645,0
+MYMJ.US,D,20250227,000000,24.86,24.86,24.86,24.86,24200,0
+MYMJ.US,D,20250304,000000,24.83,24.83,24.77,24.77,203,0
+MYMJ.US,D,20250307,000000,24.71,24.71,24.7,24.7,201,0
+MYMJ.US,D,20250310,000000,24.74,24.76,24.74,24.755,7592,0
+MYMJ.US,D,20250311,000000,24.71,24.71,24.68,24.68,755,0
+MYMJ.US,D,20250312,000000,24.66,24.66,24.63,24.63,618,0
+MYMJ.US,D,20250313,000000,24.58,24.625,24.58,24.625,300,0
+MYMJ.US,D,20250314,000000,24.62,24.62,24.61,24.61,458,0
+MYMJ.US,D,20250319,000000,24.58,24.62,24.58,24.62,2068,0
+MYMJ.US,D,20250321,000000,24.62,24.62,24.605,24.605,100,0
+MYMJ.US,D,20250324,000000,24.5851,24.5851,24.575,24.575,1036,0
+MYMJ.US,D,20250326,000000,24.5492,24.5492,24.48,24.48,610,0
+MYMJ.US,D,20250327,000000,24.435,24.435,24.4,24.415,2222,0
+MYMJ.US,D,20250402,000000,24.5488,24.56,24.48,24.48,1763,0
+MYMJ.US,D,20250408,000000,24.12,24.13,24.08,24.08,1235,0
+MYMJ.US,D,20250409,000000,24.05,24.11,23.97,24.11,3807,0
+MYMJ.US,D,20250410,000000,24.3788,24.3788,24.155,24.155,512,0
+MYMJ.US,D,20250414,000000,24.17,24.23,24.15,24.16,6309,0
+MYMJ.US,D,20250422,000000,24.0495,24.13,24.0495,24.06,927,0
+MYMJ.US,D,20250423,000000,24.17,24.17,24.135,24.135,1077,0
+MYMJ.US,D,20250424,000000,24.24,24.24,24.23,24.23,390,0
+MYMJ.US,D,20250428,000000,24.29,24.29,24.285,24.285,850,0
+MYMJ.US,D,20250505,000000,24.23,24.24,24.17,24.24,2034,0
+MYMJ.US,D,20250506,000000,24.29,24.3,24.29,24.3,558,0
+MYMJ.US,D,20250508,000000,24.33,24.33,24.305,24.305,941,0
+MYMJ.US,D,20250515,000000,24.37,24.37,24.325,24.325,573,0
+MYMJ.US,D,20250516,000000,24.33,24.345,24.25,24.345,10685,0
+MYMJ.US,D,20250527,000000,24.3338,24.365,24.3338,24.365,1131,0
+MYMJ.US,D,20250528,000000,24.33,24.345,24.31,24.345,1365,0
+MYMJ.US,D,20250529,000000,24.37,24.37,24.35,24.36,1259,0
+MYMJ.US,D,20250604,000000,24.32,24.38,24.31,24.31,2417,0
+MYMJ.US,D,20250605,000000,24.33,24.33,24.305,24.305,524,0
+MYMJ.US,D,20250610,000000,24.31,24.39,24.31,24.3353,6668,0
+MYMJ.US,D,20250613,000000,24.35,24.35,24.33,24.345,518,0
+MYMJ.US,D,20250616,000000,24.34,24.35,24.34,24.35,385,0
+MYMJ.US,D,20250624,000000,24.43,24.43,24.4101,24.42,650,0
+MYMJ.US,D,20250625,000000,24.42,24.42,24.41,24.42,437,0
+MYMJ.US,D,20250702,000000,24.42,24.435,24.42,24.435,850,0
+MYMJ.US,D,20250707,000000,24.42,24.42,24.42,24.42,385,0
+MYMJ.US,D,20250711,000000,24.42,24.4202,24.4,24.41,1794,0
+MYMJ.US,D,20250714,000000,24.39,24.43,24.39,24.43,526,0
+MYMJ.US,D,20250715,000000,24.41,24.41,24.39,24.39,1979,0
+MYMJ.US,D,20250717,000000,24.3301,24.355,24.3301,24.355,164,0
+MYMJ.US,D,20250722,000000,24.3874,24.3874,24.385,24.385,102,0
+MYMJ.US,D,20250724,000000,24.38,24.4399,24.35,24.3659,1527,0
+MYMJ.US,D,20250729,000000,24.41,24.425,24.39,24.425,238,0
+MYMJ.US,D,20250730,000000,24.4,24.4,24.395,24.395,4665,0
+MYMJ.US,D,20250804,000000,24.4616,24.465,24.4616,24.465,420,0
+MYMJ.US,D,20250805,000000,24.47,24.47,24.47,24.47,527,0
+MYMJ.US,D,20250806,000000,24.48,24.48,24.46,24.47,4162,0
+MYMJ.US,D,20250807,000000,24.39,24.485,24.39,24.485,642,0
+MYMJ.US,D,20250811,000000,24.51,24.51,24.49,24.5,2200,0
+MYMJ.US,D,20250812,000000,24.52,24.525,24.52,24.52,785,0
+MYMJ.US,D,20250813,000000,24.53,24.53,24.5179,24.5179,202,0
+MYMJ.US,D,20250814,000000,24.51,24.51,24.5,24.5,134,0
+MYMJ.US,D,20250818,000000,24.4783,24.4783,24.46,24.475,1558,0
+MYMJ.US,D,20250819,000000,24.4999,24.4999,24.48,24.48,231,0
+MYMJ.US,D,20250820,000000,24.4795,24.4795,24.47,24.47,300,0
+MYMJ.US,D,20250821,000000,24.47,24.48,24.46,24.46,819,0
+MYMJ.US,D,20250826,000000,24.52,24.59,24.49,24.505,3310,0
+MYMJ.US,D,20250902,000000,24.4517,24.4517,24.44,24.44,255,0
+MYMJ.US,D,20250905,000000,24.61,24.659,24.61,24.625,2140,0
+MYMJ.US,D,20250908,000000,24.705,24.705,24.705,24.705,448,0
+MYMJ.US,D,20250911,000000,24.8,24.8,24.795,24.795,298,0
+MYMJ.US,D,20250915,000000,24.8,24.815,24.8,24.815,369,0
+MYMJ.US,D,20250916,000000,24.83,24.83,24.83,24.83,446,0
+MYMJ.US,D,20250917,000000,24.85,24.865,24.8427,24.865,410,0
+MYMJ.US,D,20250918,000000,24.87,24.87,24.82,24.835,3961,0
+MYMJ.US,D,20250922,000000,24.8291,24.91,24.8291,24.835,1218,0
+MYMJ.US,D,20250924,000000,24.82,24.82,24.795,24.795,450,0
+MYMJ.US,D,20250929,000000,24.7888,24.8,24.77,24.785,1409,0
+MYMJ.US,D,20251002,000000,24.71,24.74,24.71,24.74,216,0
+MYMJ.US,D,20251007,000000,24.7758,24.7758,24.76,24.76,635,0
+MYMJ.US,D,20251009,000000,24.7885,24.7885,24.775,24.775,186,0
+MYMJ.US,D,20251010,000000,24.79,24.81,24.79,24.805,604,0
+MYMJ.US,D,20251014,000000,24.83,24.83,24.825,24.825,160,0
+MYMJ.US,D,20251015,000000,24.84,24.84,24.825,24.825,203,0
+MYMJ.US,D,20251016,000000,24.8586,24.86,24.845,24.86,1867,0
+MYMJ.US,D,20251020,000000,24.8842,24.8842,24.875,24.875,171,0
+MYMJ.US,D,20251021,000000,24.89,24.89,24.885,24.885,100,0
+MYMJ.US,D,20251023,000000,24.89,24.89,24.885,24.885,512,0
+MYMJ.US,D,20251027,000000,24.9,24.9,24.895,24.895,175,0
+MYMJ.US,D,20251103,000000,24.8082,24.82,24.8082,24.815,334,0
+MYMJ.US,D,20251118,000000,24.86,24.86,24.855,24.855,193,0
+MYMJ.US,D,20251121,000000,24.87,24.87,24.865,24.865,393,0
+MYMJ.US,D,20251124,000000,24.89,24.89,24.88,24.88,200,0
+MYMJ.US,D,20251125,000000,24.89,24.89,24.87,24.885,1138,0
+MYMJ.US,D,20251126,000000,24.8922,24.8922,24.87,24.89,1559,0
+MYMJ.US,D,20251201,000000,24.815,24.82,24.8,24.81,3201,0
+MYMJ.US,D,20251203,000000,24.83,24.83,24.82,24.82,255,0
+MYMJ.US,D,20251208,000000,24.82,24.82,24.82,24.82,101,0
+MYMJ.US,D,20251210,000000,24.8326,24.84,24.81,24.83,4642,0
+MYMJ.US,D,20251211,000000,24.84,24.84,24.835,24.835,825,0
+MYMJ.US,D,20251212,000000,24.83,24.83,24.82,24.83,1002,0
+MYMJ.US,D,20251216,000000,24.8301,24.85,24.8301,24.845,2455,0
+MYMJ.US,D,20251217,000000,24.84,24.85,24.72,24.85,1191,0
+MYMJ.US,D,20251218,000000,24.8162,24.8162,24.79,24.79,292,0
+MYMJ.US,D,20251219,000000,24.8096,24.8096,24.8,24.8,456,0
+MYMJ.US,D,20251222,000000,24.79,24.79,24.71,24.735,9787,0
+MYMJ.US,D,20251223,000000,24.8001,24.825,24.8001,24.825,3219,0
+MYMJ.US,D,20251224,000000,24.8295,24.8295,24.8252,24.8252,4950,0
+MYMJ.US,D,20251230,000000,24.84,24.84,24.835,24.835,412,0
+MYMJ.US,D,20260105,000000,24.88,24.88,24.8791,24.88,12809,0
+MYMJ.US,D,20260106,000000,24.89,24.8953,24.8899,24.8953,2398,0
+MYMJ.US,D,20260107,000000,24.93,24.95,24.92,24.935,2210,0
+MYMJ.US,D,20260112,000000,24.95,24.96,24.95,24.95,35912,0
+MYMJ.US,D,20260114,000000,24.97,24.975,24.97,24.975,160,0
+MYMJ.US,D,20260115,000000,24.99,24.99,24.985,24.985,2004,0
+MYMJ.US,D,20260122,000000,24.97,24.97,24.97,24.97,1000,0
+MYMJ.US,D,20260123,000000,24.975,24.99,24.975,24.98,3511,0
+MYMJ.US,D,20260127,000000,25,25.01,25,25.01,2775,0
+MYMJ.US,D,20260128,000000,25.02,25.0399,25.02,25.02,5302,0
+MYMJ.US,D,20260129,000000,25.03,25.04,25.02,25.02,1840,0
+MYMJ.US,D,20260130,000000,25.04,25.04,25.03,25.03,16703,0
+MYMJ.US,D,20260202,000000,24.98,25,24.98,24.99,4760,0
+MYMJ.US,D,20260203,000000,24.9841,24.99,24.9841,24.985,2087,0
+MYMJ.US,D,20260204,000000,25.01,25.01,25.01,25.01,2010,0
+MYMJ.US,D,20260205,000000,25.04,25.05,25.04,25.05,2385,0
+MYMJ.US,D,20260206,000000,25.05,25.06,25.04,25.04,2510,0
+MYMJ.US,D,20260209,000000,25.0401,25.07,25.0401,25.05,4434,0
+MYMJ.US,D,20260210,000000,25.0799,25.09,25.0715,25.085,2951,0
+MYMJ.US,D,20260211,000000,25.05,25.07,25.05,25.06,1554,0
+MYMJ.US,D,20260212,000000,25.07,25.09,25.07,25.09,1147,0
+MYMJ.US,D,20260213,000000,25.1,25.1,25.095,25.095,1060,0
+MYMJ.US,D,20260217,000000,25.11,25.11,25.1,25.1,1200,0
+MYMJ.US,D,20260218,000000,25.11,25.11,25.11,25.11,1179,0

daily/us/nasdaq etfs/palu.us.txt

@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PALU.US,D,20250327,000000,22.38,22.38,20.85,20.9986,3512,0
+PALU.US,D,20250328,000000,20.3501,20.5375,20.3501,20.5375,1362,0
+PALU.US,D,20250331,000000,19.44,20.0904,19.2208,20.0904,2636,0
+PALU.US,D,20250401,000000,19.49,20.1796,19.33,20.1796,3574,0
+PALU.US,D,20250402,000000,20.405,20.6523,20.33,20.6523,988,0
+PALU.US,D,20250403,000000,19,19.42,18.57,18.7249,7661,0
+PALU.US,D,20250404,000000,17.0799,17.0799,16.061,16.061,2644,0
+PALU.US,D,20250407,000000,14.82,16.46,14.82,15.7949,3272,0
+PALU.US,D,20250408,000000,16.98,17.57,15.78,15.8053,4300,0
+PALU.US,D,20250409,000000,16.8,20.0774,16.23,20.0774,3159,0
+PALU.US,D,20250410,000000,19.5202,19.63,18.32,19.0049,1613,0
+PALU.US,D,20250411,000000,18.02,18.9745,18.02,18.9745,939,0
+PALU.US,D,20250414,000000,19.72,19.84,19.3252,19.3252,2487,0
+PALU.US,D,20250415,000000,19.7698,20.43,19.7698,20.1318,19989,0
+PALU.US,D,20250416,000000,19.62,20.0599,18.9,19.2338,2799,0
+PALU.US,D,20250417,000000,19.24,19.24,18.67,18.7437,1766,0
+PALU.US,D,20250421,000000,17.919,17.919,16.66,17.0332,5599,0
+PALU.US,D,20250422,000000,17.35,18.125,17.35,17.8126,2918,0
+PALU.US,D,20250423,000000,19.17,19.68,18.775,18.8417,11932,0
+PALU.US,D,20250424,000000,19.7,20.569,19.699,20.5498,32369,0
+PALU.US,D,20250425,000000,20.655,21.2066,20.53,21.205,7314,0
+PALU.US,D,20250428,000000,21.549,21.8804,21.19,21.8108,6719,0
+PALU.US,D,20250429,000000,22.36,23.14,22.36,23.0423,7787,0
+PALU.US,D,20250430,000000,22,23.2,22,23.0881,5018,0
+PALU.US,D,20250501,000000,23.4,23.4,22.9032,22.9032,5201,0
+PALU.US,D,20250502,000000,23.95,24.139,23.2491,23.2491,4489,0
+PALU.US,D,20250505,000000,22.67,23.959,22.67,23.3247,8689,0
+PALU.US,D,20250506,000000,22.94,23.42,22.91,23.42,1549,0
+PALU.US,D,20250507,000000,23.471,23.64,23.08,23.27,2577,0
+PALU.US,D,20250508,000000,22.84,23.4156,22.77,23.4156,2157,0
+PALU.US,D,20250509,000000,22.9768,22.9875,22.9768,22.9875,532,0
+PALU.US,D,20250512,000000,24.28,24.54,23.7135,24.54,16541,0
+PALU.US,D,20250513,000000,24.5,25.02,24.15,24.15,8535,0
+PALU.US,D,20250514,000000,24.12,24.12,23.79,23.95,8707,0
+PALU.US,D,20250515,000000,24.2,24.71,24.17,24.34,16359,0
+PALU.US,D,20250516,000000,24.24,24.419,24.24,24.39,4360,0
+PALU.US,D,20250519,000000,23.99,24.723,23.82,24.71,7262,0
+PALU.US,D,20250520,000000,24.75,24.904,24.445,24.85,40253,0
+PALU.US,D,20250521,000000,22.31,22.3572,21.02,21.35,207879,0
+PALU.US,D,20250522,000000,21.7,22.89,21.7,22.55,69451,0
+PALU.US,D,20250523,000000,21.99,22.835,21.88,22.7023,13644,0
+PALU.US,D,20250527,000000,22.729,23.167,22.64,22.79,20351,0
+PALU.US,D,20250528,000000,23.081,23.33,22.871,22.94,8029,0
+PALU.US,D,20250529,000000,22.7,22.7,21.7301,22.38,19826,0
+PALU.US,D,20250530,000000,22.74,24.0022,22.74,23.93,25514,0
+PALU.US,D,20250602,000000,24.251,24.54,23.93,24.54,13364,0
+PALU.US,D,20250603,000000,24.7,25.465,24.7,25.2,20634,0
+PALU.US,D,20250604,000000,24.56,25.0872,24.23,24.39,13656,0
+PALU.US,D,20250605,000000,24.46,25.7,24.46,25.16,15761,0
+PALU.US,D,20250606,000000,25.64,25.89,25.55,25.76,6130,0
+PALU.US,D,20250609,000000,25.73,25.73,24.83,24.83,18090,0
+PALU.US,D,20250610,000000,24.975,25.0101,24.28,24.74,7666,0
+PALU.US,D,20250611,000000,24.6438,25.02,24.35,24.35,12926,0
+PALU.US,D,20250612,000000,24.795,25.6125,24.795,25.2,13041,0
+PALU.US,D,20250613,000000,24.55,25.72,24.55,24.8,26662,0
+PALU.US,D,20250616,000000,25.07,25.6422,25.07,25.35,10889,0
+PALU.US,D,20250617,000000,25.28,26.4699,25.28,26.2879,13842,0
+PALU.US,D,20250618,000000,26.22,26.22,25.7,25.7,4828,0
+PALU.US,D,20250620,000000,26.06,26.06,25.22,25.52,6744,0
+PALU.US,D,20250623,000000,24.9501,26.6,24.9501,26.51,10414,0
+PALU.US,D,20250624,000000,26.73,26.73,25.89,26.01,27016,0
+PALU.US,D,20250625,000000,26.31,26.7454,26.31,26.63,14644,0
+PALU.US,D,20250626,000000,27.0825,27.219,25.95,26.18,15401,0
+PALU.US,D,20250627,000000,26.18,26.185,25.2494,25.63,11990,0
+PALU.US,D,20250630,000000,26.05,26.73,25.93,26.64,11239,0
+PALU.US,D,20250701,000000,26.224,26.42,24.24,24.87,27039,0
+PALU.US,D,20250702,000000,24.65,24.8699,24.2,24.74,9066,0
+PALU.US,D,20250703,000000,24.9,26.11,24.9,25.87,16301,0
+PALU.US,D,20250707,000000,25.46,25.79,25.32,25.79,6201,0
+PALU.US,D,20250708,000000,25.83,26.4799,25.67,26.43,11989,0
+PALU.US,D,20250709,000000,25.94,26.88,25.94,26.88,3936,0
+PALU.US,D,20250710,000000,26.57,26.57,23.14,23.3,95091,0
+PALU.US,D,20250711,000000,23.52,23.52,21.99,22.14,147639,0
+PALU.US,D,20250714,000000,22.01,23.034,21.87,22.93,40632,0
+PALU.US,D,20250715,000000,22.96,23.515,22.8,23.2,33672,0
+PALU.US,D,20250716,000000,23.32,23.52,22.851,23.3395,24386,0
+PALU.US,D,20250717,000000,23.65,24.49,23.5654,24.195,71297,0
+PALU.US,D,20250718,000000,24.22,24.27,23.8768,24.0208,16923,0
+PALU.US,D,20250721,000000,24.03,25.8378,24,25.0654,35568,0
+PALU.US,D,20250722,000000,25.06,25.21,24.19,24.3015,15567,0
+PALU.US,D,20250723,000000,23.85,25.015,23.85,24.8583,9891,0
+PALU.US,D,20250724,000000,25.06,25.3852,24.8204,25.3852,15346,0
+PALU.US,D,20250725,000000,25.55,26.32,25.4095,25.8715,14513,0
+PALU.US,D,20250728,000000,25.9,26.1999,25.775,26.1319,11354,0
+PALU.US,D,20250729,000000,26.5,27.53,23.337,23.4047,112990,0
+PALU.US,D,20250730,000000,20.26,21.559,19.3,20.8,517325,0
+PALU.US,D,20250731,000000,20.75,21,18.51,18.6122,282280,0
+PALU.US,D,20250801,000000,18.47,19.14,17.5601,18.4809,102553,0
+PALU.US,D,20250804,000000,18.79,18.79,17.9,18.0659,106161,0
+PALU.US,D,20250805,000000,18.18,18.18,17.5,17.6553,77849,0
+PALU.US,D,20250806,000000,17.65,18.5402,17.56,18.4493,81705,0
+PALU.US,D,20250807,000000,18.54,18.54,16.81,17.41,193751,0
+PALU.US,D,20250808,000000,17.67,17.83,17.11,17.1844,96463,0
+PALU.US,D,20250811,000000,17.25,17.96,17.05,17.4093,106025,0
+PALU.US,D,20250812,000000,18.06,18.94,17.95,18.94,164619,0
+PALU.US,D,20250813,000000,19.99,19.99,18.98,19.2517,244384,0
+PALU.US,D,20250814,000000,19.3,19.4,18.4559,18.4929,106189,0
+PALU.US,D,20250815,000000,18.58,19.27,18.58,19.23,73406,0
+PALU.US,D,20250818,000000,19.45,19.45,18.7107,19.09,550501,0
+PALU.US,D,20250819,000000,21.45,21.75,19.98,20.22,461701,0
+PALU.US,D,20250820,000000,20.19,21.46,20.15,20.77,220016,0
+PALU.US,D,20250821,000000,20.66,20.66,19.82,20.56,149531,0
+PALU.US,D,20250822,000000,20.53,21.37,20.521,21.07,90038,0
+PALU.US,D,20250825,000000,20.82,21.01,20.3273,20.74,78299,0
+PALU.US,D,20250826,000000,20.72,21.191,20.7,20.7,35317,0
+PALU.US,D,20250827,000000,21.05,21.51,20.8704,21.48,60486,0
+PALU.US,D,20250828,000000,21.35,22.33,21.35,22.2289,40882,0
+PALU.US,D,20250829,000000,22.22,22.6,21.97,22.0751,77678,0
+PALU.US,D,20250902,000000,21.39,22.3,21.24,22.1116,48645,0
+PALU.US,D,20250903,000000,21.64,22.44,21.6,22.34,48657,0
+PALU.US,D,20250904,000000,22.0239,22.92,21.74,22.54,25461,0
+PALU.US,D,20250905,000000,22.8,23.28,22.33,22.9172,49298,0
+PALU.US,D,20250908,000000,23.02,23.74,23.02,23.67,49871,0
+PALU.US,D,20250909,000000,23.68,23.75,23.25,23.7209,31956,0
+PALU.US,D,20250910,000000,23.7,24.88,23.3101,23.6185,61212,0
+PALU.US,D,20250911,000000,24.1,24.45,23.7101,23.891,35243,0
+PALU.US,D,20250912,000000,23.7,24.205,23.3001,23.33,41475,0
+PALU.US,D,20250915,000000,23.86,24.72,23.6511,24.5058,30390,0
+PALU.US,D,20250916,000000,24.52,24.6827,23.9502,24.5739,30276,0
+PALU.US,D,20250917,000000,24.8,25.3,24.4,25,47601,0
+PALU.US,D,20250918,000000,25.33,25.85,25.33,25.59,27755,0
+PALU.US,D,20250919,000000,25.7,26.2995,25.54,26.2193,36539,0
+PALU.US,D,20250922,000000,25.97,26.53,25.67,26.1751,109357,0
+PALU.US,D,20250923,000000,25.73,25.96,24.5281,24.7597,49281,0
+PALU.US,D,20250924,000000,24.62,25.1,24.05,24.156,26821,0
+PALU.US,D,20250925,000000,23.71,24.88,23.51,24.4938,44698,0
+PALU.US,D,20250926,000000,24.41,24.62,24.2,24.5165,11920,0
+PALU.US,D,20250929,000000,24.9,25.075,24.715,24.96,17936,0
+PALU.US,D,20250930,000000,24.87,25.3799,24.44,24.8127,15225,0
+PALU.US,D,20251001,000000,24.5,25.6708,24.45,25.6508,37358,0
+PALU.US,D,20251002,000000,25.95,26.25,25.28,26.207,34698,0
+PALU.US,D,20251003,000000,26.49,26.82,25.61,25.6491,33292,0
+PALU.US,D,20251006,000000,26.16,27.28,26.16,27.0069,42226,0
+PALU.US,D,20251007,000000,27.08,27.08,25.9,26.5798,21231,0
+PALU.US,D,20251008,000000,27.0901,28.3,27.0901,28.2726,28635,0
+PALU.US,D,20251009,000000,28.33,28.33,27.5,27.5524,16431,0
+PALU.US,D,20251010,000000,27.99,28.05,25.8,25.8655,43017,0
+PALU.US,D,20251013,000000,27.11,27.23,26.75,27.042,18931,0
+PALU.US,D,20251014,000000,26,26.205,25.5496,25.5884,22662,0
+PALU.US,D,20251015,000000,25.88,26.15,24.685,25.3356,18517,0
+PALU.US,D,20251016,000000,26.07,26.11,24.88,25.0476,21291,0
+PALU.US,D,20251017,000000,24.59,25.785,24.59,25.6434,13151,0
+PALU.US,D,20251020,000000,26.17,26.73,26.17,26.67,22071,0
+PALU.US,D,20251021,000000,26.91,27.3935,26.65,27.29,14632,0
+PALU.US,D,20251022,000000,27.09,27.25,26.4216,26.7531,23367,0
+PALU.US,D,20251023,000000,26.53,27.6906,26.53,27.3717,8314,0
+PALU.US,D,20251024,000000,27.97,28.139,27.705,27.9175,21744,0
+PALU.US,D,20251027,000000,28.46,28.87,28.2,28.6933,21762,0
+PALU.US,D,20251028,000000,29.09,29.55,28.695,28.9935,20845,0
+PALU.US,D,20251029,000000,27.82,28.4928,27.77,27.836,27275,0
+PALU.US,D,20251030,000000,27.77,28.845,27.77,28.16,13383,0
+PALU.US,D,20251031,000000,28.63,28.68,27.9909,28.6,8950,0
+PALU.US,D,20251103,000000,28.5,28.5348,27.41,28.3198,18617,0
+PALU.US,D,20251104,000000,27.5,28.01,26.78,27.1489,14452,0
+PALU.US,D,20251105,000000,27.09,27.1715,26.68,26.7903,13186,0
+PALU.US,D,20251106,000000,25.83,26.75,25.64,26.35,28041,0
+PALU.US,D,20251107,000000,25.61,26.5323,25.55,26.5323,13593,0
+PALU.US,D,20251110,000000,27.19,27.64,26.7,27.58,70825,0
+PALU.US,D,20251111,000000,27.58,28.02,27.4407,27.9616,11184,0
+PALU.US,D,20251112,000000,28.16,28.17,25.84,25.8445,35657,0
+PALU.US,D,20251113,000000,25.92,25.92,24.21,24.5239,26648,0
+PALU.US,D,20251114,000000,23.91,25,23.13,24.6431,16057,0
+PALU.US,D,20251117,000000,24.68,25.14,23.931,24.0699,48989,0
+PALU.US,D,20251118,000000,23.87,24.06,23.571,23.6528,25306,0
+PALU.US,D,20251119,000000,23.35,23.909,23.32,23.3488,158913,0
+PALU.US,D,20251120,000000,22.8,23.22,19.5208,19.9188,155480,0
+PALU.US,D,20251121,000000,19.89,20.1,18.85,19.3992,55559,0
+PALU.US,D,20251124,000000,19.85,20.12,19.27,19.6054,68354,0
+PALU.US,D,20251125,000000,19.46,20.121,19.068,20.0994,25459,0
+PALU.US,D,20251126,000000,20.0682,20.18,19.665,19.9089,39589,0
+PALU.US,D,20251128,000000,20.26,21.0496,20.26,20.927,37396,0
+PALU.US,D,20251201,000000,20.85,20.85,19.9233,20.4,33782,0
+PALU.US,D,20251202,000000,20.77,21.2762,20.66,20.8424,45132,0
+PALU.US,D,20251203,000000,20.57,21.71,20.22,21.68,45024,0
+PALU.US,D,20251204,000000,21.83,22.14,21.7156,22.13,75117,0
+PALU.US,D,20251205,000000,22.09,22.99,22.09,22.83,49905,0
+PALU.US,D,20251208,000000,22.89,23,21.61,21.97,56348,0
+PALU.US,D,20251209,000000,22.06,22.15,21.7673,21.9097,28817,0
+PALU.US,D,20251210,000000,20.192,20.38,19.82,19.95,36896,0
+PALU.US,D,20251211,000000,19.69,19.82,19.06,19.4148,23061,0
+PALU.US,D,20251212,000000,19.4,19.92,19.12,19.6675,22883,0
+PALU.US,D,20251215,000000,19.48,19.48,18.45,18.4738,22280,0
+PALU.US,D,20251216,000000,18.17,18.8192,18.17,18.7216,9280,0
+PALU.US,D,20251217,000000,18.79,18.86,17.95,17.95,30259,0
+PALU.US,D,20251218,000000,18.52,18.592,17.9458,18.4615,38616,0
+PALU.US,D,20251219,000000,18.85,18.86,18.4827,18.64,54416,0
+PALU.US,D,20251222,000000,18.8,19.33,18.6,19.13,32604,0
+PALU.US,D,20251223,000000,19,19,18.66,18.7312,22814,0
+PALU.US,D,20251224,000000,18.59,18.63,18.16,18.5681,30551,0
+PALU.US,D,20251226,000000,18.58,18.8,18.48,18.8,32450,0
+PALU.US,D,20251229,000000,18.6477,18.8596,18.35,18.47,30375,0
+PALU.US,D,20251230,000000,18.32,18.596,18.32,18.47,20465,0
+PALU.US,D,20251231,000000,18.28,18.32,17.9,17.9,16588,0
+PALU.US,D,20260102,000000,17.6841,17.71,16.55,16.99,64588,0
+PALU.US,D,20260105,000000,17.65,18.11,17.36,17.49,79047,0
+PALU.US,D,20260106,000000,17.46,18.22,17.4,18.2,32637,0
+PALU.US,D,20260107,000000,18.72,20.206,18.72,19.78,122823,0
+PALU.US,D,20260108,000000,19.62,19.6796,18.78,19.1,46585,0
+PALU.US,D,20260109,000000,19.4,19.4,18.41,18.73,55885,0
+PALU.US,D,20260112,000000,18.68,18.8798,18.4,18.73,37712,0
+PALU.US,D,20260113,000000,18.52,19.56,18.52,19.11,73594,0
+PALU.US,D,20260114,000000,19.12,19.37,18.6,19.08,57514,0
+PALU.US,D,20260115,000000,19.14,19.69,18.21,18.47,211812,0
+PALU.US,D,20260116,000000,18.4,18.748,17.85,18.45,37294,0
+PALU.US,D,20260120,000000,17.81,18.51,17.36,17.68,37052,0
+PALU.US,D,20260121,000000,17.67,17.78,16.71,17.19,104656,0
+PALU.US,D,20260122,000000,17.43,17.43,17.1726,17.38,19248,0
+PALU.US,D,20260123,000000,17.53,17.7,16.895,16.9727,24963,0
+PALU.US,D,20260126,000000,17.2,17.871,17.126,17.71,65269,0
+PALU.US,D,20260127,000000,18.54,18.62,17.395,17.54,32335,0
+PALU.US,D,20260128,000000,17.66,18.0836,17.6,17.6,17279,0
+PALU.US,D,20260129,000000,17.1604,17.23,15.23,16.1267,66328,0
+PALU.US,D,20260130,000000,15.9,16.44,15.59,16.3,25895,0
+PALU.US,D,20260202,000000,16.39,16.39,15.825,15.9888,16455,0
+PALU.US,D,20260203,000000,15.3537,15.3537,13.8,14.29,106295,0
+PALU.US,D,20260204,000000,14,14.46,13.16,14.37,58750,0
+PALU.US,D,20260205,000000,14.14,14.14,12.19,12.3,81607,0
+PALU.US,D,20260206,000000,12.63,13.059,11.9,13.03,78579,0
+PALU.US,D,20260209,000000,12.98,14.2,12.86,14.13,74034,0
+PALU.US,D,20260210,000000,14.24,14.46,13.88,14.04,104121,0
+PALU.US,D,20260211,000000,14.4,14.4,13.75,14.01,67984,0
+PALU.US,D,20260212,000000,14.14,14.3188,12.77,13.53,81340,0
+PALU.US,D,20260213,000000,14.09,14.78,14.0575,14.25,93137,0
+PALU.US,D,20260217,000000,13.99,14.025,13.0751,13.7,391782,0
+PALU.US,D,20260218,000000,11.2,12.25,10.95,11.84,928758,0

daily/us/nasdaq etfs/peps.us.txt

@@ -0,0 +1,117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEPS.US,D,20241112,000000,25.12,25.12,25.0726,25.0726,2193,0
+PEPS.US,D,20241113,000000,25.16,25.16,25.112,25.112,7524,0
+PEPS.US,D,20241114,000000,25.13,25.13,24.9324,24.9324,172,0
+PEPS.US,D,20241115,000000,24.67,24.67,24.5601,24.5601,2028,0
+PEPS.US,D,20241119,000000,24.74,24.815,24.74,24.815,196,0
+PEPS.US,D,20241121,000000,24.88,25.04,24.88,24.9879,207,0
+PEPS.US,D,20241125,000000,25.28,25.28,25.165,25.165,718,0
+PEPS.US,D,20241127,000000,25.27,25.27,25.235,25.235,123,0
+PEPS.US,D,20241129,000000,25.429,25.429,25.3865,25.3865,403,0
+PEPS.US,D,20241212,000000,25.71,25.71,25.56,25.56,2272,0
+PEPS.US,D,20241213,000000,25.485,25.58,25.485,25.55,1346,0
+PEPS.US,D,20241216,000000,25.65,25.691,25.65,25.691,800,0
+PEPS.US,D,20241217,000000,25.61,25.61,25.59,25.59,192,0
+PEPS.US,D,20241220,000000,25.1,25.1,24.9918,24.9918,119,0
+PEPS.US,D,20250107,000000,25.03,25.03,24.865,24.865,1107,0
+PEPS.US,D,20250113,000000,24.49,24.51,24.49,24.51,199,0
+PEPS.US,D,20250115,000000,25.05,25.0507,25.015,25.0507,600,0
+PEPS.US,D,20250121,000000,25.45,25.49,25.41,25.4646,1721,0
+PEPS.US,D,20250122,000000,25.58,25.625,25.58,25.6,349,0
+PEPS.US,D,20250127,000000,25.23,25.2886,25.23,25.2886,123,0
+PEPS.US,D,20250128,000000,25.31,25.59,25.31,25.59,705,0
+PEPS.US,D,20250205,000000,25.59,25.6155,25.59,25.6155,608,0
+PEPS.US,D,20250206,000000,25.71,25.7323,25.71,25.7323,415,0
+PEPS.US,D,20250211,000000,25.6495,25.71,25.6495,25.6616,1115,0
+PEPS.US,D,20250214,000000,25.99,25.99,25.96,25.96,208,0
+PEPS.US,D,20250218,000000,25.96,26.0188,25.96,26.0188,995,0
+PEPS.US,D,20250221,000000,25.5,25.5,25.4771,25.4771,408,0
+PEPS.US,D,20250224,000000,25.5,25.5,25.5,25.5,260,0
+PEPS.US,D,20250225,000000,25.1446,25.2099,25.1446,25.1683,4907,0
+PEPS.US,D,20250226,000000,25.14,25.1579,25.14,25.1579,3323,0
+PEPS.US,D,20250227,000000,25.2,25.2,24.7072,24.7072,3486,0
+PEPS.US,D,20250228,000000,24.6926,25.172,24.6926,25.172,2419,0
+PEPS.US,D,20250303,000000,24.57,24.68,24.57,24.68,1050,0
+PEPS.US,D,20250304,000000,24.5668,24.5668,24.2978,24.2978,906,0
+PEPS.US,D,20250305,000000,24.3,24.6461,24.3,24.6461,434,0
+PEPS.US,D,20250306,000000,24.44,24.44,24.0622,24.0622,112,0
+PEPS.US,D,20250307,000000,23.82,24.2237,23.82,24.2237,1638,0
+PEPS.US,D,20250310,000000,23.37,23.37,23.3586,23.3586,510,0
+PEPS.US,D,20250311,000000,23.27,23.4,23.218,23.218,1105,0
+PEPS.US,D,20250313,000000,22.94,22.94,22.922,22.922,471,0
+PEPS.US,D,20250325,000000,24.19,24.21,24.19,24.21,2802,0
+PEPS.US,D,20250326,000000,24.14,24.15,23.9182,23.9182,1240,0
+PEPS.US,D,20250327,000000,23.93,23.93,23.8306,23.8306,3004,0
+PEPS.US,D,20250331,000000,23.36,23.4101,23.26,23.4101,1958,0
+PEPS.US,D,20250403,000000,22.7,22.7799,22.3696,22.3696,5727,0
+PEPS.US,D,20250404,000000,21.15,21.55,20.8467,20.8467,2618,0
+PEPS.US,D,20250407,000000,20.88,20.88,20.8241,20.8241,5678,0
+PEPS.US,D,20250409,000000,20.8,22.45,20.42,22.45,10198,0
+PEPS.US,D,20250410,000000,22,22.04,21.46,21.8,8990,0
+PEPS.US,D,20250411,000000,21.94,22.2171,21.78,22.2171,4723,0
+PEPS.US,D,20250414,000000,22.57,22.58,22.36,22.4502,7085,0
+PEPS.US,D,20250415,000000,22.65,22.65,22.47,22.47,2160,0
+PEPS.US,D,20250421,000000,21.2,21.3975,21.2,21.3975,2724,0
+PEPS.US,D,20250430,000000,22.8,23.2091,22.8,23.2091,116,0
+PEPS.US,D,20250508,000000,23.55,23.6432,23.55,23.6432,225,0
+PEPS.US,D,20250513,000000,24.4069,24.45,24.38,24.39,5247,0
+PEPS.US,D,20250514,000000,24.39,24.425,24.35,24.425,2081,0
+PEPS.US,D,20250516,000000,24.57,24.625,24.55,24.625,2053,0
+PEPS.US,D,20250519,000000,24.6,24.642,24.58,24.642,2037,0
+PEPS.US,D,20250520,000000,24.56,24.5809,24.56,24.5809,2046,0
+PEPS.US,D,20250521,000000,24.53,24.53,24.2387,24.2387,2042,0
+PEPS.US,D,20250522,000000,24.28,24.32,24.235,24.235,2146,0
+PEPS.US,D,20250523,000000,24.07,24.07,24.03,24.0473,1810,0
+PEPS.US,D,20250530,000000,24.4122,24.6253,24.4122,24.6253,403,0
+PEPS.US,D,20250603,000000,24.819,24.885,24.819,24.885,264,0
+PEPS.US,D,20250610,000000,25.255,25.2851,25.255,25.2851,181,0
+PEPS.US,D,20250612,000000,25.24,25.3059,25.21,25.3059,3963,0
+PEPS.US,D,20250625,000000,25.5925,25.5925,25.555,25.555,204,0
+PEPS.US,D,20250630,000000,25.78,25.89,25.78,25.89,3882,0
+PEPS.US,D,20250714,000000,26.16,26.1879,26.16,26.1879,405,0
+PEPS.US,D,20250721,000000,26.46,26.46,26.44,26.44,348,0
+PEPS.US,D,20250729,000000,26.94,26.94,26.745,26.745,1310,0
+PEPS.US,D,20250801,000000,26.03,26.1875,26.03,26.1875,265,0
+PEPS.US,D,20250804,000000,26.49,26.615,26.47,26.615,903,0
+PEPS.US,D,20250808,000000,26.9214,26.9214,26.92,26.92,1695,0
+PEPS.US,D,20250811,000000,26.9121,26.9121,26.8713,26.8713,174,0
+PEPS.US,D,20250814,000000,27.32,27.32,27.29,27.29,248,0
+PEPS.US,D,20250815,000000,27.23,27.25,27.23,27.25,204,0
+PEPS.US,D,20250910,000000,27.84,27.84,27.76,27.76,227,0
+PEPS.US,D,20250912,000000,28.05,28.06,28.005,28.005,1804,0
+PEPS.US,D,20250916,000000,28.06,28.0855,28.06,28.0855,1277,0
+PEPS.US,D,20250919,000000,28.2883,28.3844,28.2883,28.3844,3155,0
+PEPS.US,D,20250929,000000,28.36,28.37,28.3151,28.3151,789,0
+PEPS.US,D,20251003,000000,28.7374,28.7374,28.6296,28.6296,270,0
+PEPS.US,D,20251007,000000,28.7,28.7,28.638,28.638,610,0
+PEPS.US,D,20251015,000000,28.4826,28.4826,28.4763,28.4763,207,0
+PEPS.US,D,20251104,000000,29.26,29.27,29.14,29.14,1015,0
+PEPS.US,D,20251107,000000,28.72,28.9478,28.72,28.9478,208,0
+PEPS.US,D,20251111,000000,29.4,29.6,29.4,29.5262,2043,0
+PEPS.US,D,20251117,000000,28.9995,28.9995,28.6428,28.6428,374,0
+PEPS.US,D,20251124,000000,28.51,28.8109,28.51,28.8109,2389,0
+PEPS.US,D,20251202,000000,29.47,29.47,29.365,29.365,777,0
+PEPS.US,D,20251205,000000,29.65,29.65,29.5445,29.5445,253,0
+PEPS.US,D,20251211,000000,29.631,29.7803,29.631,29.7803,219,0
+PEPS.US,D,20251212,000000,29.43,29.43,29.4,29.41,3057,0
+PEPS.US,D,20251216,000000,29.2,29.2833,29.2,29.2833,111,0
+PEPS.US,D,20251222,000000,29.626,29.626,29.6256,29.6256,337,0
+PEPS.US,D,20251224,000000,29.72,29.75,29.6862,29.705,2100,0
+PEPS.US,D,20251230,000000,29.69,29.69,29.6217,29.6217,965,0
+PEPS.US,D,20251231,000000,29.489,29.489,29.3989,29.3989,684,0
+PEPS.US,D,20260106,000000,29.83,29.91,29.83,29.91,682,0
+PEPS.US,D,20260107,000000,29.93,29.94,29.82,29.82,3325,0
+PEPS.US,D,20260108,000000,29.76,29.8,29.76,29.8,1698,0
+PEPS.US,D,20260109,000000,30.06,30.06,30,30,1349,0
+PEPS.US,D,20260112,000000,30.13,30.13,30.08,30.08,354,0
+PEPS.US,D,20260115,000000,30.055,30.09,29.905,29.905,1119,0
+PEPS.US,D,20260116,000000,29.9298,29.95,29.89,29.9393,887,0
+PEPS.US,D,20260120,000000,29.52,29.55,29.204,29.204,2090,0
+PEPS.US,D,20260123,000000,29.78,29.78,29.7621,29.7621,360,0
+PEPS.US,D,20260126,000000,29.97,29.97,29.9303,29.9303,371,0
+PEPS.US,D,20260129,000000,29.88,30.0659,29.88,30.0659,153,0
+PEPS.US,D,20260203,000000,29.71,29.855,29.71,29.855,269,0
+PEPS.US,D,20260211,000000,29.8981,29.9467,29.8981,29.9467,1172,0
+PEPS.US,D,20260212,000000,29.83,29.83,29.36,29.36,1576,0
+PEPS.US,D,20260213,000000,29.4199,29.4199,29.3189,29.3189,326,0
+PEPS.US,D,20260217,000000,29.11,29.5,29.11,29.3605,2652,0

daily/us/nasdaq etfs/pqjl.us.txt

@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PQJL.US,D,20250114,000000,24.91,24.912,24.91,24.912,400,0
+PQJL.US,D,20250227,000000,25.07,25.07,24.9657,24.9657,101,0
+PQJL.US,D,20250305,000000,24.85,25.045,24.85,25.045,200,0
+PQJL.US,D,20250306,000000,24.89,24.89,24.6775,24.6775,120,0
+PQJL.US,D,20250307,000000,24.71,24.8284,24.71,24.8284,100,0
+PQJL.US,D,20250331,000000,24.14,24.3247,24.14,24.3247,200,0
+PQJL.US,D,20250424,000000,24.34,24.4227,24.32,24.4227,1800,0
+PQJL.US,D,20250429,000000,24.55,24.56,24.5266,24.5266,800,0
+PQJL.US,D,20250501,000000,24.7109,24.76,24.6652,24.6652,1169,0
+PQJL.US,D,20250502,000000,24.85,24.8512,24.85,24.8512,142,0
+PQJL.US,D,20250505,000000,24.76,24.85,24.76,24.7774,1200,0
+PQJL.US,D,20250506,000000,24.71,24.76,24.6967,24.6967,201,0
+PQJL.US,D,20250508,000000,24.96,24.96,24.85,24.85,103,0
+PQJL.US,D,20250527,000000,25.67,25.71,25.67,25.6984,2781,0
+PQJL.US,D,20250528,000000,25.31,25.65,25.31,25.6082,8929,0
+PQJL.US,D,20250529,000000,25.61,25.6335,25.58,25.6335,1108,0
+PQJL.US,D,20250602,000000,25.73,25.7313,25.73,25.7313,1040,0
+PQJL.US,D,20250603,000000,25.84,25.8637,25.83,25.8637,960,0
+PQJL.US,D,20250604,000000,25.91,25.95,25.9034,25.9034,980,0
+PQJL.US,D,20250605,000000,25.964,25.964,25.75,25.7563,265,0
+PQJL.US,D,20250606,000000,25.98,26,25.9145,25.9145,600,0
+PQJL.US,D,20250611,000000,26.02,26.02,25.9982,25.9982,100,0
+PQJL.US,D,20250625,000000,26.344,26.3564,26.344,26.3564,165,0
+PQJL.US,D,20250626,000000,26.55,26.6281,26.55,26.6281,150,0
+PQJL.US,D,20250701,000000,26.89,26.9,26.8067,26.825,3366,0
+PQJL.US,D,20250702,000000,26.92,26.96,26.81,26.955,11634,0
+PQJL.US,D,20250707,000000,26.94,27,26.9216,26.9216,6200,0
+PQJL.US,D,20250708,000000,26.97,26.97,26.9462,26.9462,1663,0
+PQJL.US,D,20250710,000000,26.99,27.04,26.99,27,1470,0
+PQJL.US,D,20250711,000000,26.9662,27.05,26.9662,26.985,2153,0
+PQJL.US,D,20250715,000000,27.15,27.15,27.0668,27.0668,381,0
+PQJL.US,D,20250716,000000,27.0115,27.04,27.0115,27.04,500,0
+PQJL.US,D,20250721,000000,28.52,28.52,27.2051,27.2051,8352,0
+PQJL.US,D,20250724,000000,27.33,27.33,27.2708,27.2708,114,0
+PQJL.US,D,20250725,000000,27.2922,27.3147,27.29,27.3147,256,0
+PQJL.US,D,20250728,000000,27.35,27.35,27.32,27.33,572,0
+PQJL.US,D,20250729,000000,27.4,27.4,27.36,27.3854,1823,0
+PQJL.US,D,20250730,000000,27.34,27.36,27.34,27.34,200,0
+PQJL.US,D,20250731,000000,27.42,27.42,27.2678,27.2678,723,0
+PQJL.US,D,20250801,000000,27.03,27.08,26.96,27.03,1220,0
+PQJL.US,D,20250804,000000,27.24,27.295,27.24,27.295,300,0
+PQJL.US,D,20250805,000000,27.31,27.31,27.19,27.2103,1829,0
+PQJL.US,D,20250806,000000,27.38,27.4,27.38,27.4,979,0
+PQJL.US,D,20250807,000000,27.48,27.48,27.4143,27.4143,11069,0
+PQJL.US,D,20250815,000000,27.64,27.6638,27.63,27.6638,910,0
+PQJL.US,D,20250821,000000,27.31,27.3212,27.29,27.3212,300,0
+PQJL.US,D,20250825,000000,27.59,27.59,27.5676,27.5676,1531,0
+PQJL.US,D,20250829,000000,27.5568,27.5809,27.5568,27.5809,360,0
+PQJL.US,D,20250902,000000,27.4,27.4658,27.4,27.4658,100,0
+PQJL.US,D,20250903,000000,27.59,27.59,27.5814,27.5814,100,0
+PQJL.US,D,20250905,000000,27.78,27.79,27.74,27.7764,17743,0
+PQJL.US,D,20250908,000000,27.85,27.85,27.84,27.84,100,0
+PQJL.US,D,20250910,000000,27.9,27.9,27.88,27.88,400,0
+PQJL.US,D,20250917,000000,28.0296,28.075,28.0296,28.075,376,0
+PQJL.US,D,20250923,000000,28.2401,28.2401,28.195,28.195,9000,0
+PQJL.US,D,20250924,000000,28.15,28.17,28.15,28.17,100,0
+PQJL.US,D,20250925,000000,28.13,28.135,28.07,28.135,455,0
+PQJL.US,D,20250929,000000,28.29,28.29,28.263,28.263,155,0
+PQJL.US,D,20251002,000000,28.41,28.41,28.4072,28.4072,162,0
+PQJL.US,D,20251003,000000,28.39,28.39,28.355,28.355,1004,0
+PQJL.US,D,20251006,000000,28.41,28.415,28.41,28.415,161,0
+PQJL.US,D,20251008,000000,28.45,28.4568,28.45,28.4568,204,0
+PQJL.US,D,20251010,000000,28.08,28.08,27.9582,27.9582,175,0
+PQJL.US,D,20251014,000000,28.14,28.19,28.14,28.19,100,0
+PQJL.US,D,20251015,000000,28.15,28.31,28.15,28.249,3338,0
+PQJL.US,D,20251016,000000,28.35,28.35,28.13,28.1763,334,0
+PQJL.US,D,20251017,000000,28.25,28.35,28.25,28.3199,300,0
+PQJL.US,D,20251020,000000,28.51,28.55,28.51,28.515,1201,0
+PQJL.US,D,20251021,000000,28.52,28.52,28.5081,28.5081,100,0
+PQJL.US,D,20251022,000000,28.48,28.48,28.32,28.3965,5430,0
+PQJL.US,D,20251023,000000,28.57,28.57,28.5244,28.5244,2259,0
+PQJL.US,D,20251024,000000,28.71,28.71,28.6434,28.6434,280,0
+PQJL.US,D,20251029,000000,28.87,28.87,28.81,28.8489,262,0
+PQJL.US,D,20251030,000000,28.8,28.8,28.705,28.705,433,0
+PQJL.US,D,20251031,000000,28.7678,28.7678,28.745,28.745,532,0
+PQJL.US,D,20251103,000000,28.83,28.87,28.57,28.57,13652,0
+PQJL.US,D,20251104,000000,28.67,28.67,28.61,28.63,15983,0
+PQJL.US,D,20251106,000000,28.54,28.54,28.4739,28.4739,2114,0
+PQJL.US,D,20251110,000000,28.67,28.67,28.669,28.669,134,0
+PQJL.US,D,20251112,000000,28.65,28.65,28.6162,28.6162,1304,0
+PQJL.US,D,20251113,000000,28.6,28.6,28.38,28.3843,703,0
+PQJL.US,D,20251114,000000,28.435,28.46,28.409,28.409,10012,0
+PQJL.US,D,20251119,000000,28.23,28.2419,28.2299,28.2419,402,0
+PQJL.US,D,20251120,000000,28.31,28.31,27.9139,27.9139,1000,0
+PQJL.US,D,20251121,000000,27.98,28.09,27.93,28.0407,790,0
+PQJL.US,D,20251124,000000,28.45,28.45,28.4291,28.4291,2672,0
+PQJL.US,D,20251126,000000,28.73,28.73,28.6794,28.6794,2336,0
+PQJL.US,D,20251128,000000,28.79,28.81,28.7769,28.7769,3800,0
+PQJL.US,D,20251205,000000,29.02,29.02,28.925,28.925,644,0
+PQJL.US,D,20251208,000000,28.91,28.91,28.8895,28.8895,100,0
+PQJL.US,D,20251209,000000,28.91,28.97,28.91,28.93,2240,0
+PQJL.US,D,20251210,000000,28.84,29.0132,28.84,29.0132,1582,0
+PQJL.US,D,20251211,000000,28.93,28.99,28.919,28.9838,2008,0
+PQJL.US,D,20251212,000000,28.77,28.85,28.77,28.785,7218,0
+PQJL.US,D,20251222,000000,29.045,29.09,29.0449,29.0449,203437,0
+PQJL.US,D,20251223,000000,29.01,29.13,29.01,29.1252,9636,0
+PQJL.US,D,20251226,000000,29.19,29.19,29.19,29.19,2425,0
+PQJL.US,D,20251229,000000,29.12,29.15,29.1104,29.1104,5453,0
+PQJL.US,D,20251230,000000,29.08,29.1031,29.06,29.1031,512,0
+PQJL.US,D,20251231,000000,28.98,29.0108,28.98,29.0108,230,0
+PQJL.US,D,20260105,000000,29.03,29.065,29.03,29.065,302,0
+PQJL.US,D,20260106,000000,29.12,29.1949,29.12,29.1949,400,0
+PQJL.US,D,20260115,000000,29.23,29.23,29.185,29.185,900,0
+PQJL.US,D,20260121,000000,29.14,29.14,29.0975,29.0975,2914,0
+PQJL.US,D,20260126,000000,29.31,29.38,29.28,29.315,1749,0
+PQJL.US,D,20260127,000000,29.37,29.46,29.37,29.41,8244,0
+PQJL.US,D,20260128,000000,29.46,29.46,29.4347,29.4347,4966,0
+PQJL.US,D,20260129,000000,29.27,29.3641,29.27,29.3641,2687,0
+PQJL.US,D,20260130,000000,29.22,29.22,29.2168,29.2168,936,0
+PQJL.US,D,20260203,000000,29.11,29.1385,29.11,29.1385,4943,0
+PQJL.US,D,20260204,000000,28.97,28.97,28.8909,28.8909,2827,0
+PQJL.US,D,20260205,000000,28.67,28.73,28.58,28.6573,4557,0
+PQJL.US,D,20260206,000000,28.84,29.011,28.84,29.011,746,0
+PQJL.US,D,20260210,000000,29.17,29.18,29.1067,29.1067,7135,0
+PQJL.US,D,20260211,000000,29.14,29.14,29.1209,29.1209,4728,0
+PQJL.US,D,20260212,000000,28.88,28.88,28.7826,28.7826,32721,0
+PQJL.US,D,20260213,000000,28.81,28.89,28.81,28.8355,50141,0
+PQJL.US,D,20260217,000000,28.8,28.9,28.8,28.8588,10099,0
+PQJL.US,D,20260218,000000,29.02,29.02,29.02,29.02,104,0

daily/us/nasdaq etfs/qbig.us.txt

@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBIG.US,D,20241206,000000,30.985,31.2422,30.905,31.2422,22821,0
+QBIG.US,D,20241209,000000,31.25,31.27,30.97,31.1572,29296,0
+QBIG.US,D,20241210,000000,31.37,31.53,31.099,31.1458,19058,0
+QBIG.US,D,20241211,000000,31.51,32.01,31.51,31.9854,46126,0
+QBIG.US,D,20241212,000000,33,33,31.7881,31.87,19082,0
+QBIG.US,D,20241213,000000,32.39,32.57,32.109,32.43,65949,0
+QBIG.US,D,20241216,000000,33.12,33.49,32.7425,33.26,283871,0
+QBIG.US,D,20241217,000000,33.3,33.47,32.83,33.47,136468,0
+QBIG.US,D,20241218,000000,33.51,33.6,31.75,31.86,139386,0
+QBIG.US,D,20241219,000000,32.42,32.42,31.869,31.88,167094,0
+QBIG.US,D,20241220,000000,31.88,32.5444,31.45,32.11,97017,0
+QBIG.US,D,20241223,000000,32.42,32.62,32.19,32.59,138533,0
+QBIG.US,D,20241224,000000,32.8,33.14,32.76,33.14,85141,0
+QBIG.US,D,20241226,000000,33.18,33.1925,32.8357,33.11,72892,0
+QBIG.US,D,20241227,000000,33.05,33.05,32.13,32.49,37063,0
+QBIG.US,D,20241230,000000,32.04,32.315,31.8289,32.09,95709,0
+QBIG.US,D,20241231,000000,32.22,32.22,31.62,31.67,76900,0
+QBIG.US,D,20250102,000000,31.82,31.9501,31.19,31.54,43080,0
+QBIG.US,D,20250103,000000,31.78,32.15,31.77,32.15,122007,0
+QBIG.US,D,20250106,000000,32.68,32.98,32.57,32.76,72096,0
+QBIG.US,D,20250107,000000,32.92,32.92,31.76,31.87,70769,0
+QBIG.US,D,20250108,000000,31.86,31.97,31.616,31.86,39429,0
+QBIG.US,D,20250110,000000,31.58,31.66,30.961,31.34,79077,0
+QBIG.US,D,20250113,000000,30.84,31.17,30.675,31.17,39315,0
+QBIG.US,D,20250114,000000,31.34,31.52,30.7113,30.93,31252,0
+QBIG.US,D,20250115,000000,31.44,31.8698,31.3,31.86,30149,0
+QBIG.US,D,20250116,000000,32.03,32.03,31.32,31.41,47537,0
+QBIG.US,D,20250117,000000,31.97,32.05,31.71,31.91,32036,0
+QBIG.US,D,20250121,000000,32.18,32.18,31.68,32.02,65630,0
+QBIG.US,D,20250122,000000,32.3,32.658,32.28,32.54,58765,0
+QBIG.US,D,20250123,000000,32.54,32.59,32.31,32.59,36500,0
+QBIG.US,D,20250124,000000,32.59,33,32.2801,32.44,24701,0
+QBIG.US,D,20250127,000000,30.99,31.21,30.579,30.83,65290,0
+QBIG.US,D,20250128,000000,31,31.97,30.8,31.97,26967,0
+QBIG.US,D,20250129,000000,32.07,32.07,31.23,31.52,14788,0
+QBIG.US,D,20250130,000000,31.5,31.68,31.1101,31.43,11765,0
+QBIG.US,D,20250131,000000,31.78,32.0499,31.31,31.46,49752,0
+QBIG.US,D,20250203,000000,30.59,31.05,30.4948,30.81,88072,0
+QBIG.US,D,20250204,000000,30.93,31.38,30.93,31.38,18209,0
+QBIG.US,D,20250205,000000,31.19,31.3297,31.04,31.3,15880,0
+QBIG.US,D,20250206,000000,31.27,31.54,31.2567,31.54,10018,0
+QBIG.US,D,20250207,000000,31.47,31.565,30.81,30.93,51222,0
+QBIG.US,D,20250210,000000,31.03,31.41,31.03,31.29,30317,0
+QBIG.US,D,20250211,000000,31.15,31.31,31.11,31.23,16381,0
+QBIG.US,D,20250212,000000,31.01,31.23,30.75,31.21,12820,0
+QBIG.US,D,20250213,000000,31.35,31.7,31.225,31.7,25752,0
+QBIG.US,D,20250214,000000,31.69,31.85,31.61,31.84,18440,0
+QBIG.US,D,20250218,000000,31.88,31.9,31.48,31.68,22113,0
+QBIG.US,D,20250219,000000,31.53,31.76,31.47,31.76,20020,0
+QBIG.US,D,20250220,000000,31.71,31.71,31.4236,31.61,9979,0
+QBIG.US,D,20250221,000000,31.67,31.7325,30.855,30.89,19539,0
+QBIG.US,D,20250224,000000,30.96,30.96,30.36,30.36,17729,0
+QBIG.US,D,20250225,000000,30.33,30.33,29.5908,29.83,19201,0
+QBIG.US,D,20250226,000000,29.9,30.27,29.76,29.98,9377,0
+QBIG.US,D,20250227,000000,30.22,30.27,28.87,28.88,28743,0
+QBIG.US,D,20250228,000000,28.79,29.45,28.61,29.45,23954,0
+QBIG.US,D,20250303,000000,29.47,29.47,28.205,28.38,40339,0
+QBIG.US,D,20250304,000000,28.02,28.646,27.6752,28.3089,14690,0
+QBIG.US,D,20250305,000000,28.45,28.895,28.09,28.7865,17431,0
+QBIG.US,D,20250306,000000,28.25,28.57,27.94,27.97,15775,0
+QBIG.US,D,20250307,000000,28.1,28.3,27.56,28.3,27582,0
+QBIG.US,D,20250310,000000,27.94,27.94,26.6,26.92,24367,0
+QBIG.US,D,20250311,000000,26.9299,27.2188,26.84,26.97,9139,0
+QBIG.US,D,20250312,000000,27.27,27.69,27.27,27.4922,11073,0
+QBIG.US,D,20250313,000000,27.4,27.4,26.78,26.8673,6084,0
+QBIG.US,D,20250314,000000,27.33,27.65,27.33,27.6,32680,0
+QBIG.US,D,20250317,000000,27.59,27.65,27.17,27.44,6469,0
+QBIG.US,D,20250318,000000,27.21,27.21,26.72,26.8073,6572,0
+QBIG.US,D,20250319,000000,27.06,27.29,26.94,27.29,2745,0
+QBIG.US,D,20250320,000000,27.09,27.51,27.09,27.2,2836,0
+QBIG.US,D,20250321,000000,26.85,27.49,26.85,27.49,12756,0
+QBIG.US,D,20250324,000000,27.8,28.18,27.8,28.15,11607,0
+QBIG.US,D,20250325,000000,28.11,28.38,28.11,28.38,8776,0
+QBIG.US,D,20250326,000000,28.27,28.27,27.4601,27.55,11000,0
+QBIG.US,D,20250327,000000,27.31,27.523,27.28,27.34,4998,0
+QBIG.US,D,20250328,000000,27.2,27.27,26.42,26.5,6390,0
+QBIG.US,D,20250331,000000,26,26.47,25.725,26.39,9081,0
+QBIG.US,D,20250401,000000,26.305,26.8,26.2,26.76,6866,0
+QBIG.US,D,20250402,000000,26.5,27.22,26.42,27.02,5202,0
+QBIG.US,D,20250403,000000,25.73,25.73,25.08,25.11,12980,0
+QBIG.US,D,20250404,000000,24.16,24.485,23.6,23.765,33134,0
+QBIG.US,D,20250407,000000,23,24.06,22.39,23.87,117043,0
+QBIG.US,D,20250408,000000,24.97,25.14,22.9867,23.32,13606,0
+QBIG.US,D,20250409,000000,23.58,26.79,23.55,26.67,28917,0
+QBIG.US,D,20250410,000000,26.04,26.04,24.7,25.4,20316,0
+QBIG.US,D,20250411,000000,25.43,26.0284,25.3007,26.0284,5885,0
+QBIG.US,D,20250414,000000,26.83,26.83,25.9419,26.08,15371,0
+QBIG.US,D,20250415,000000,25.99,26.1635,25.8927,26.01,3372,0
+QBIG.US,D,20250416,000000,25.47,25.47,24.68,24.97,3831,0
+QBIG.US,D,20250417,000000,25,25,24.64,24.6889,4357,0
+QBIG.US,D,20250421,000000,24.3,24.3,23.6608,23.97,9114,0
+QBIG.US,D,20250422,000000,24.23,24.81,24.23,24.6394,5946,0
+QBIG.US,D,20250423,000000,25.56,25.96,25.37,25.38,16012,0
+QBIG.US,D,20250424,000000,25.835,26.2307,25.83,26.2307,21107,0
+QBIG.US,D,20250425,000000,26.435,26.9099,26.38,26.8328,2807,0
+QBIG.US,D,20250428,000000,26.863,26.863,26.3723,26.76,2321,0
+QBIG.US,D,20250429,000000,26.62,26.8799,26.62,26.8238,6230,0
+QBIG.US,D,20250430,000000,25.9,26.78,25.9,26.74,19485,0
+QBIG.US,D,20250501,000000,27.48,27.85,27.48,27.4917,11855,0
+QBIG.US,D,20250502,000000,27.62,27.989,27.52,27.78,36919,0
+QBIG.US,D,20250505,000000,27.61,27.6995,27.473,27.56,1936,0
+QBIG.US,D,20250506,000000,27.175,27.5149,27.1512,27.35,14228,0
+QBIG.US,D,20250507,000000,27.423,27.47,27,27.3647,32245,0
+QBIG.US,D,20250508,000000,27.58,28,27.4472,27.6,40607,0
+QBIG.US,D,20250509,000000,27.67,27.7386,27.58,27.67,10899,0
+QBIG.US,D,20250512,000000,29.06,29.29,28.79,29.29,34000,0
+QBIG.US,D,20250513,000000,29.5,30.04,29.465,29.96,14188,0
+QBIG.US,D,20250514,000000,29.96,30.359,29.96,30.3,23061,0
+QBIG.US,D,20250515,000000,29.81,30.345,29.79,30.17,13036,0
+QBIG.US,D,20250516,000000,30.21,30.21,30.08,30.1867,6367,0
+QBIG.US,D,20250519,000000,29.59,30.2262,29.59,30.17,2222,0
+QBIG.US,D,20250520,000000,29.94,30.15,29.8,30.0104,4972,0
+QBIG.US,D,20250521,000000,29.72,30.33,29.7,29.7029,8115,0
+QBIG.US,D,20250522,000000,29.76,30.11,29.72,29.8562,3891,0
+QBIG.US,D,20250523,000000,29.59,29.61,29.39,29.455,5227,0
+QBIG.US,D,20250527,000000,29.57,30.33,29.57,30.33,3808,0
+QBIG.US,D,20250528,000000,30.32,30.4043,30.21,30.21,6299,0
+QBIG.US,D,20250529,000000,30.43,30.48,30.43,30.48,1938,0
+QBIG.US,D,20250530,000000,30.27,30.3043,29.8195,30.3043,4072,0
+QBIG.US,D,20250602,000000,30.09,30.55,30.09,30.55,8593,0
+QBIG.US,D,20250603,000000,30.65,30.89,30.65,30.79,18793,0
+QBIG.US,D,20250604,000000,30.9,30.9,30.78,30.9,2168,0
+QBIG.US,D,20250605,000000,30.83,31.1,30.4757,30.4757,2727,0
+QBIG.US,D,20250606,000000,30.96,30.9841,30.8,30.8556,1700,0
+QBIG.US,D,20250609,000000,30.86,31.0262,30.86,31.02,5178,0
+QBIG.US,D,20250610,000000,31.0606,31.236,31.01,31.2144,7084,0
+QBIG.US,D,20250611,000000,31.21,31.38,31.043,31.12,12265,0
+QBIG.US,D,20250612,000000,31.1,31.26,31.08,31.2022,3387,0
+QBIG.US,D,20250613,000000,30.82,31.12,30.78,30.88,16840,0
+QBIG.US,D,20250616,000000,30.88,31.35,30.88,31.34,4697,0
+QBIG.US,D,20250617,000000,31.15,31.23,31.03,31.06,6254,0
+QBIG.US,D,20250618,000000,31.071,31.29,31.02,31.1021,7146,0
+QBIG.US,D,20250620,000000,31.1,31.3,30.79,30.79,3045,0
+QBIG.US,D,20250623,000000,30.8,31.25,30.79,31.25,4283,0
+QBIG.US,D,20250624,000000,31.58,31.71,31.5,31.61,7899,0
+QBIG.US,D,20250625,000000,31.89,31.99,31.801,31.95,10902,0
+QBIG.US,D,20250626,000000,32,32.35,31.95,32.273,15062,0
+QBIG.US,D,20250627,000000,32.3,32.55,32.27,32.55,14846,0
+QBIG.US,D,20250630,000000,32.83,32.83,32.46,32.68,18987,0
+QBIG.US,D,20250701,000000,32.45,32.45,32.07,32.2,3665,0
+QBIG.US,D,20250702,000000,32.56,32.63,32.53,32.63,9090,0
+QBIG.US,D,20250703,000000,32.63,33,32.63,32.94,14981,0
+QBIG.US,D,20250707,000000,32.82,32.82,32.5316,32.65,72257,0
+QBIG.US,D,20250708,000000,32.879,32.879,32.51,32.6,13318,0
+QBIG.US,D,20250709,000000,32.6,33.1,32.6,32.96,61199,0
+QBIG.US,D,20250710,000000,33.13,33.14,33.0113,33.14,1820,0
+QBIG.US,D,20250711,000000,33,33.3,33,33.2156,4680,0
+QBIG.US,D,20250714,000000,33.22,33.33,32.94,33.24,3225,0
+QBIG.US,D,20250715,000000,33.27,33.87,33.27,33.4,5963,0
+QBIG.US,D,20250716,000000,33.63,33.63,33.3802,33.5572,4166,0
+QBIG.US,D,20250717,000000,33.66,33.96,33.66,33.788,5004,0
+QBIG.US,D,20250718,000000,33.99,34,33.75,33.85,101861,0
+QBIG.US,D,20250721,000000,33.85,34.26,33.85,34.0931,7171,0
+QBIG.US,D,20250722,000000,34.2,34.2,33.61,33.8136,6018,0
+QBIG.US,D,20250723,000000,33.81,34,33.75,33.9804,5684,0
+QBIG.US,D,20250724,000000,34.18,34.23,34,34.2038,3089,0
+QBIG.US,D,20250725,000000,34.22,34.38,34.22,34.2833,6689,0
+QBIG.US,D,20250728,000000,34.46,34.56,34.4401,34.5529,3517,0
+QBIG.US,D,20250729,000000,34.8,34.8,34.3918,34.3918,6260,0
+QBIG.US,D,20250730,000000,34.55,34.6099,34.391,34.5325,7566,0
+QBIG.US,D,20250731,000000,35.18,35.28,34.7771,34.7771,5937,0
+QBIG.US,D,20250801,000000,34.16,34.41,33.7314,33.8021,6716,0
+QBIG.US,D,20250804,000000,34.1,34.54,34.1,34.5243,6346,0
+QBIG.US,D,20250805,000000,34.56,34.56,34.2528,34.2528,2515,0
+QBIG.US,D,20250806,000000,34.39,34.9799,34.39,34.9259,31661,0
+QBIG.US,D,20250807,000000,35.45,35.45,34.91,35.0734,10445,0
+QBIG.US,D,20250808,000000,35.2298,35.64,35.2298,35.6176,25315,0
+QBIG.US,D,20250811,000000,35.51,35.73,35.4897,35.4897,10135,0
+QBIG.US,D,20250812,000000,35.79,36.03,35.5,36.0018,8872,0
+QBIG.US,D,20250813,000000,36.18,36.229,35.75,35.8399,2978,0
+QBIG.US,D,20250814,000000,35.85,36.0835,35.84,36.0417,2816,0
+QBIG.US,D,20250815,000000,36.17,36.17,35.75,35.8255,2566,0
+QBIG.US,D,20250818,000000,35.8,35.8081,35.601,35.8081,8002,0
+QBIG.US,D,20250819,000000,35.86,35.86,35.0992,35.0992,14968,0
+QBIG.US,D,20250820,000000,34.99,34.99,34.29,34.7434,8356,0
+QBIG.US,D,20250821,000000,34.75,34.75,34.4901,34.6062,6388,0
+QBIG.US,D,20250822,000000,34.71,35.3398,34.71,35.2669,9336,0
+QBIG.US,D,20250825,000000,35.36,35.605,35.151,35.3845,19071,0
+QBIG.US,D,20250826,000000,35.3765,35.5252,35.3476,35.5252,32927,0
+QBIG.US,D,20250827,000000,35.37,35.67,35.37,35.6434,33038,0
+QBIG.US,D,20250828,000000,35.67,35.97,35.5004,35.8861,8427,0
+QBIG.US,D,20250829,000000,35.89,35.89,35.171,35.2635,7255,0
+QBIG.US,D,20250902,000000,34.53,34.9599,34.53,34.9599,5954,0
+QBIG.US,D,20250903,000000,35.45,35.67,35.4107,35.599,1187,0
+QBIG.US,D,20250904,000000,35.96,36.0344,35.73,36.0344,1094,0
+QBIG.US,D,20250905,000000,36.43,36.5468,35.9699,36.0742,7195,0
+QBIG.US,D,20250908,000000,36.61,36.67,36.325,36.325,6493,0
+QBIG.US,D,20250909,000000,36.54,36.54,36.24,36.444,2839,0
+QBIG.US,D,20250910,000000,36.86,37.0099,36.7834,36.7834,2664,0
+QBIG.US,D,20250911,000000,36.79,36.94,36.74,36.8862,2240,0
+QBIG.US,D,20250912,000000,36.88,37.29,36.88,37.29,4480,0
+QBIG.US,D,20250915,000000,37.59,37.79,37.57,37.7825,6905,0
+QBIG.US,D,20250916,000000,37.96,37.98,37.77,37.7789,7047,0
+QBIG.US,D,20250917,000000,37.3851,37.4369,37.09,37.3333,5408,0
+QBIG.US,D,20250918,000000,37.57,37.7034,37.5644,37.5644,4167,0
+QBIG.US,D,20250919,000000,37.7242,38.0057,37.72,38.0057,3422,0
+QBIG.US,D,20250922,000000,38,38.2419,37.9,38.2419,10523,0
+QBIG.US,D,20250923,000000,38.2135,38.2135,37.65,37.7413,8334,0
+QBIG.US,D,20250924,000000,37.75,37.79,37.34,37.5368,16638,0
+QBIG.US,D,20250925,000000,37.34,37.58,37.1,37.5097,8506,0
+QBIG.US,D,20250926,000000,37.55,37.55,37.291,37.5288,2889,0
+QBIG.US,D,20250929,000000,37.85,37.96,37.53,37.5932,20464,0
+QBIG.US,D,20250930,000000,37.59,37.7662,37.4,37.7662,5047,0
+QBIG.US,D,20251001,000000,37.45,37.9096,37.45,37.8342,2840,0
+QBIG.US,D,20251002,000000,38.23,38.23,37.87,38.0272,10560,0
+QBIG.US,D,20251003,000000,38.06,38.1519,37.8816,37.8816,6529,0
+QBIG.US,D,20251006,000000,37.7601,38.07,37.74,38.0205,54499,0
+QBIG.US,D,20251007,000000,38.11,38.11,37.8294,37.8838,2236,0
+QBIG.US,D,20251008,000000,38.272,38.37,38.2019,38.3356,5695,0
+QBIG.US,D,20251009,000000,38.51,38.51,38.2,38.3565,4917,0
+QBIG.US,D,20251010,000000,38.63,38.63,36.906,36.9484,8925,0
+QBIG.US,D,20251013,000000,37.67,38.13,37.67,38.021,7229,0
+QBIG.US,D,20251014,000000,37.87,37.87,37.06,37.3725,4949,0
+QBIG.US,D,20251015,000000,37.68,37.9794,37.5931,37.5931,2602,0
+QBIG.US,D,20251016,000000,37.92,38.1,37.6055,37.6055,2146,0
+QBIG.US,D,20251017,000000,37.32,37.83,37.32,37.8204,6530,0
+QBIG.US,D,20251020,000000,38.07,38.39,38.0418,38.2606,8239,0
+QBIG.US,D,20251021,000000,38.26,38.32,37.99,38.15,9645,0
+QBIG.US,D,20251022,000000,37.93,37.93,37.6214,37.7735,4155,0
+QBIG.US,D,20251023,000000,37.77,38.04,37.77,38.0195,2264,0
+QBIG.US,D,20251024,000000,38.23,38.78,38.23,38.6375,5226,0
+QBIG.US,D,20251027,000000,39.17,39.492,39.17,39.4831,24924,0
+QBIG.US,D,20251028,000000,39.81,40.209,39.62,40.2066,4743,0
+QBIG.US,D,20251029,000000,40.67,40.7,40.41,40.6894,11887,0
+QBIG.US,D,20251030,000000,40.57,40.57,39.9358,39.9358,6297,0
+QBIG.US,D,20251031,000000,40.5,40.5,40.09,40.1052,11123,0
+QBIG.US,D,20251103,000000,40.67,40.67,40.2459,40.2459,4787,0
+QBIG.US,D,20251104,000000,39.5201,40.01,39.4774,39.4774,17544,0
+QBIG.US,D,20251105,000000,39.33,39.9292,39.33,39.5424,12889,0
+QBIG.US,D,20251106,000000,39.205,39.2505,38.8,38.8182,6775,0
+QBIG.US,D,20251107,000000,38.58,38.74,37.93,38.74,9209,0
+QBIG.US,D,20251110,000000,39.13,39.83,39.13,39.789,18262,0
+QBIG.US,D,20251111,000000,39.58,39.65,39.3154,39.5971,6021,0
+QBIG.US,D,20251112,000000,39.79,39.79,39.26,39.4344,2276,0
+QBIG.US,D,20251113,000000,39.28,39.28,38.469,38.5805,8764,0
+QBIG.US,D,20251114,000000,37.83,38.77,37.8114,38.6381,7668,0
+QBIG.US,D,20251117,000000,38.62,38.91,38.03,38.3842,17848,0
+QBIG.US,D,20251118,000000,38.05,38.29,37.49,37.8654,5859,0
+QBIG.US,D,20251119,000000,37.95,38.555,37.95,38.234,3562,0
+QBIG.US,D,20251120,000000,39.3,39.315,37.42,37.4807,8128,0
+QBIG.US,D,20251121,000000,37.54,37.89,37.3,37.581,4985,0
+QBIG.US,D,20251124,000000,38.41,38.99,38.26,38.9852,6967,0
+QBIG.US,D,20251125,000000,38.7741,39.1453,38.4,39.1453,4535,0
+QBIG.US,D,20251126,000000,39.28,39.6,39.2,39.48,8746,0
+QBIG.US,D,20251128,000000,39.51,39.81,39.455,39.6455,18714,0
+QBIG.US,D,20251201,000000,39.65,39.65,39.23,39.4951,12434,0
+QBIG.US,D,20251202,000000,39.64,39.9348,39.49,39.6836,18535,0
+QBIG.US,D,20251203,000000,39.28,39.44,39.28,39.3388,5733,0
+QBIG.US,D,20251204,000000,39.5,39.9799,39.2,39.4152,1681,0
+QBIG.US,D,20251205,000000,39.51,39.7,39.435,39.5794,10133,0
+QBIG.US,D,20251208,000000,39.6,39.64,39.54,39.6112,9971,0
+QBIG.US,D,20251209,000000,39.56,39.7899,39.56,39.7228,6758,0
+QBIG.US,D,20251210,000000,39.68,39.73,39.35,39.7109,7737,0
+QBIG.US,D,20251211,000000,39.31,39.3638,38.9043,39.3638,43023,0
+QBIG.US,D,20251212,000000,39.2,39.2,38.2,38.2748,9384,0
+QBIG.US,D,20251215,000000,38.44,38.44,37.84,37.8807,20248,0
+QBIG.US,D,20251216,000000,37.72,38.0696,37.72,38.0246,7930,0
+QBIG.US,D,20251217,000000,38.15,38.15,37.18,37.1933,7664,0
+QBIG.US,D,20251218,000000,37.36,37.91,37.36,37.7813,7296,0
+QBIG.US,D,20251219,000000,37.9,38.2921,37.9,38.2921,8292,0
+QBIG.US,D,20251222,000000,38.51,38.56,38.428,38.5288,16305,0
+QBIG.US,D,20251223,000000,38.6,39.015,38.575,39.0132,9008,0
+QBIG.US,D,20251224,000000,39.03,39.06,38.88,39.0364,14093,0
+QBIG.US,D,20251226,000000,39.19,39.19,39.02,39.0309,3562,0
+QBIG.US,D,20251229,000000,38.83,38.83,38.61,38.7389,3616,0
+QBIG.US,D,20251230,000000,38.67,38.7699,38.67,38.7098,4443,0
+QBIG.US,D,20251231,000000,38.68,38.68,38.4677,38.4677,2867,0
+QBIG.US,D,20260102,000000,39.065,39.065,38.2,38.2508,7065,0
+QBIG.US,D,20260105,000000,38.59,38.6149,38.361,38.3822,5018,0
+QBIG.US,D,20260106,000000,38.3,38.36,38.175,38.2363,6895,0
+QBIG.US,D,20260107,000000,38.215,38.7299,38.215,38.455,6126,0
+QBIG.US,D,20260108,000000,38.45,38.45,38.11,38.2898,16562,0
+QBIG.US,D,20260109,000000,38.36,38.6696,38.19,38.59,38427,0
+QBIG.US,D,20260112,000000,38.42,38.865,38.42,38.7226,5525,0
+QBIG.US,D,20260113,000000,38.78,38.975,38.5684,38.68,3830,0
+QBIG.US,D,20260114,000000,38.31,38.31,37.8108,38.0657,4084,0
+QBIG.US,D,20260115,000000,38.35,38.44,38.1511,38.1511,6612,0
+QBIG.US,D,20260116,000000,38.27,38.46,38.16,38.1805,9988,0
+QBIG.US,D,20260120,000000,37.44,37.49,36.77,36.8064,11979,0
+QBIG.US,D,20260121,000000,36.9,37.4591,36.79,37.1725,14525,0
+QBIG.US,D,20260122,000000,37.45,37.64,37.45,37.553,5880,0
+QBIG.US,D,20260123,000000,37.61,37.97,37.58,37.8548,5718,0
+QBIG.US,D,20260126,000000,37.88,38.1924,37.88,38.0447,3990,0
+QBIG.US,D,20260127,000000,38.27,38.65,38.26,38.52,20551,0
+QBIG.US,D,20260128,000000,38.69,38.7461,38.44,38.6695,4185,0
+QBIG.US,D,20260129,000000,38.41,38.41,37.1499,38.0115,21983,0
+QBIG.US,D,20260130,000000,38.06,38.2,38.001,38.0336,11353,0
+QBIG.US,D,20260202,000000,37.75,38.21,37.7355,38.0519,4182,0
+QBIG.US,D,20260203,000000,38.18,38.18,37.12,37.3993,2779,0
+QBIG.US,D,20260204,000000,37.5,37.5,36.564,36.8593,5288,0
+QBIG.US,D,20260205,000000,36.51,36.51,36,36.1878,3920,0
+QBIG.US,D,20260206,000000,36.16,36.96,36,36.9544,6664,0
+QBIG.US,D,20260209,000000,36.79,37.49,36.79,37.3409,12257,0
+QBIG.US,D,20260210,000000,37.43,37.43,37.11,37.1128,3958,0
+QBIG.US,D,20260211,000000,37.35,37.45,36.885,36.9867,6005,0
+QBIG.US,D,20260212,000000,37.06,37.06,36.002,36.1212,6790,0
+QBIG.US,D,20260213,000000,36.14,36.16,35.6224,35.6485,6113,0
+QBIG.US,D,20260217,000000,35.35,36.02,35.12,35.8457,7723,0
+QBIG.US,D,20260218,000000,36.01,36.45,36.01,36.17,3171,0

daily/us/nasdaq etfs/qqmg.us.txt

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQMG.US,D,20211029,000000,25.1543,25.4223,25.1543,25.4223,2332.5707838368,0
+QQMG.US,D,20211101,000000,25.5417,25.5417,25.3237,25.4919,50080.485511778,0
+QQMG.US,D,20211102,000000,25.5617,25.6713,25.5417,25.6215,48637.565057033,0
+QQMG.US,D,20211103,000000,25.7211,25.8803,25.6015,25.8803,22165.949226516,0
+QQMG.US,D,20211104,000000,25.8903,26.3265,25.8903,26.2239,23916.130404402,0
+QQMG.US,D,20211105,000000,26.4261,26.456,26.2279,26.2578,20015.124164537,0
+QQMG.US,D,20211108,000000,26.3365,26.3664,26.2668,26.3196,47502.909445438,0
+QQMG.US,D,20211109,000000,26.4361,26.4361,26.1383,26.207,20054.284844937,0
+QQMG.US,D,20211110,000000,26.0198,26.1483,25.7201,25.7907,15643.185639859,0
+QQMG.US,D,20211111,000000,25.9501,25.97,25.8704,25.8803,5264.6012137996,0
+QQMG.US,D,20211112,000000,25.9003,26.1771,25.8853,26.1682,7005.7453115925,0
+QQMG.US,D,20211115,000000,26.2867,26.2867,26.0397,26.1582,10937.879271776,0
+QQMG.US,D,20211116,000000,26.0795,26.3763,26.0795,26.3385,6078.9425421214,0
+QQMG.US,D,20211117,000000,26.4062,26.4261,26.2937,26.3265,5519.6476964059,0
+QQMG.US,D,20211118,000000,26.5158,26.6054,26.3514,26.5914,18140.43210538,0
+QQMG.US,D,20211119,000000,26.7747,26.8444,26.695,26.7538,19314.248397375,0
+QQMG.US,D,20211122,000000,26.933,27.0724,26.4859,26.4859,35323.937840979,0
+QQMG.US,D,20211123,000000,26.2867,26.4411,26.0597,26.3365,13591.768458896,0
+QQMG.US,D,20211124,000000,26.2578,26.449,26.1582,26.449,26467.599350475,0
+QQMG.US,D,20211126,000000,26.2479,26.2578,25.8405,25.8405,7816.0701598733,0
+QQMG.US,D,20211129,000000,26.2967,26.5158,26.207,26.5028,16707.552850736,0
+QQMG.US,D,20211130,000000,26.4261,26.7249,25.9899,26.7249,17275.884776544,0
+QQMG.US,D,20211201,000000,26.4759,26.5855,25.7409,25.7409,22495.300589882,0
+QQMG.US,D,20211202,000000,25.6413,26.0537,25.5915,25.9093,11050.340712925,0
+QQMG.US,D,20211203,000000,26.0497,26.0497,25.244,25.3825,13186.10397475,0
+QQMG.US,D,20211206,000000,25.5517,25.7629,25.3436,25.6971,15903.252722517,0
+QQMG.US,D,20211207,000000,26.208,26.4998,26.208,26.4859,16152.274485062,0
+QQMG.US,D,20211208,000000,26.5357,26.6154,26.4162,26.6114,6292.8201043071,0
+QQMG.US,D,20211209,000000,26.6154,26.6154,26.2479,26.2479,6274.7459441224,0
+QQMG.US,D,20211210,000000,26.4958,26.5676,26.3664,26.5676,21329.517257969,0
+QQMG.US,D,20211213,000000,26.5855,26.5855,26.1881,26.1881,11099.542593427,0
+QQMG.US,D,20211214,000000,25.8305,25.9601,25.5377,25.7709,11076.447833192,0
+QQMG.US,D,20211215,000000,25.7807,26.3564,25.5915,26.3564,4879.0191298593,0
+QQMG.US,D,20211216,000000,26.5456,26.5456,25.6513,25.7609,15825.935481727,0
+QQMG.US,D,20211217,000000,25.4421,25.8207,25.3825,25.6333,15761.67180107,0
+QQMG.US,D,20211220,000000,25.2739,25.3725,25.2041,25.3625,10658.733908923,0
+QQMG.US,D,20211221,000000,25.5717,25.9611,25.5119,25.9611,6039.7818617212,0
+QQMG.US,D,20211222,000000,25.9601,26.2618,25.8903,26.2618,9299.1554150292,0
+QQMG.US,D,20211223,000000,26.3375,26.5168,26.3375,26.4879,17047.949534215,0
+QQMG.US,D,20211227,000000,26.5666,26.936,26.5666,26.936,14608.94202929,0
+QQMG.US,D,20211228,000000,27.0834,27.0834,26.7806,26.7846,9601.3955381178,0
+QQMG.US,D,20211229,000000,26.8554,26.8852,26.716,26.8255,4472.3505257035,0
+QQMG.US,D,20211230,000000,26.8852,26.9141,26.6771,26.6771,3891.9691597725,0
+QQMG.US,D,20211231,000000,26.6462,26.6462,26.5197,26.5197,14369.961466849,0
+QQMG.US,D,20220103,000000,26.5267,26.7219,26.5267,26.7219,6334.993144738,0
+QQMG.US,D,20220104,000000,26.7558,26.7558,26.1881,26.3982,5725.4922985095,0
+QQMG.US,D,20220105,000000,26.2777,26.2777,25.6713,25.6713,14885.075032112,0
+QQMG.US,D,20220106,000000,25.4323,25.6911,25.2739,25.5139,10792.281870288,0
+QQMG.US,D,20220107,000000,25.5517,25.5517,25.1543,25.244,8778.0171297036,0
+QQMG.US,D,20220110,000000,24.8954,25.2609,24.5478,25.2609,11140.711513848,0
+QQMG.US,D,20220111,000000,25.2539,25.6323,25.2539,25.5915,8766.9718095907,0
+QQMG.US,D,20220112,000000,25.7709,25.8903,25.6313,25.7101,8216.7140439676,0
+QQMG.US,D,20220113,000000,25.8704,25.8704,25.0747,25.0847,15969.524643194,0
+QQMG.US,D,20220114,000000,24.8855,25.2719,24.8855,25.2719,3863.8537994852,0
+QQMG.US,D,20220118,000000,24.9153,24.9153,24.6066,24.6066,8538.0324472512,0
+QQMG.US,D,20220119,000000,24.7062,24.8656,24.3686,24.3686,23683.174562022,0
+QQMG.US,D,20220120,000000,24.5966,24.8158,24.01,24.037,31455.063441443,0
+QQMG.US,D,20220121,000000,23.8607,24.0002,23.4434,23.4434,15632.140319747,0
+QQMG.US,D,20220124,000000,22.9963,23.5022,22.2593,23.5022,17809.072501993,0
+QQMG.US,D,20220125,000000,23.0849,23.2143,22.7463,22.8967,7245.729994045,0
+QQMG.US,D,20220126,000000,23.5231,23.7322,22.7333,22.9594,26741.724113277,0
+QQMG.US,D,20220127,000000,23.304,23.3438,22.7473,22.7513,15170.245115027,0
+QQMG.US,D,20220128,000000,22.8569,23.4693,22.5979,23.4693,3037.4630310402,0
+QQMG.US,D,20220131,000000,23.5928,24.2372,23.5928,24.2372,13730.337020312,0
+QQMG.US,D,20220201,000000,24.259,24.3786,23.9602,24.3786,7247.7382340655,0
+QQMG.US,D,20220202,000000,24.6564,24.6564,24.4084,24.4582,11483.116437348,0
+QQMG.US,D,20220203,000000,24.0598,24.1346,23.8308,23.8308,7022.815351767,0
+QQMG.US,D,20220204,000000,23.6625,23.9095,23.6127,23.9095,2896.8862296036,0
+QQMG.US,D,20220207,000000,23.9006,23.9504,23.6814,23.6814,2416.9168646988,0
+QQMG.US,D,20220208,000000,23.8706,24.008,23.8706,24.008,2100.6190614665,0
+QQMG.US,D,20220209,000000,24.2491,24.528,24.2392,24.505,8435.6122062045,0
+QQMG.US,D,20220210,000000,24.1794,24.3686,23.8408,23.9414,4982.4434909162,0
+QQMG.US,D,20220211,000000,24.0002,24.0002,23.1377,23.2014,4202.2422429432,0
+QQMG.US,D,20220214,000000,23.0949,23.3438,22.9683,23.1925,4087.7725617734,0
+QQMG.US,D,20220215,000000,23.6536,23.7631,23.6536,23.7631,903.7080092351,0
+QQMG.US,D,20220216,000000,23.6227,23.787,23.4753,23.7432,2324.5378237547,0
+QQMG.US,D,20220217,000000,23.3837,23.3837,23.0152,23.0351,2321.5254637239,0
+QQMG.US,D,20220218,000000,22.9465,22.9465,22.6277,22.7573,22863.812633648,0
+QQMG.US,D,20220222,000000,22.5381,22.6975,22.3788,22.5341,4713.3393281662,0
+QQMG.US,D,20220223,000000,22.3788,22.4783,21.9904,21.9904,23327.716078388,0
+QQMG.US,D,20220224,000000,21.2356,22.7573,21.2356,22.7573,12761.361210409,0
+QQMG.US,D,20220225,000000,22.7473,23.0809,22.7075,23.0809,6483.6029062567,0
+QQMG.US,D,20220228,000000,22.8967,23.1745,22.8967,23.1367,3574.6672365299,0
+QQMG.US,D,20220301,000000,23.0949,23.0949,22.7643,22.7643,1497.1429352995,0
+QQMG.US,D,20220302,000000,22.7672,23.2243,22.7672,23.2024,2945.0839900962,0
+QQMG.US,D,20220303,000000,23.3339,23.3339,22.8569,23.065,2621.757346792,0
+QQMG.US,D,20220304,000000,22.6775,22.6775,22.3887,22.4286,10837.46727075,0
+QQMG.US,D,20220307,000000,22.4783,22.4783,21.7106,21.7106,4300.6460039488,0
+QQMG.US,D,20220308,000000,21.6428,22.1009,21.365,21.6329,4840.8625694693,0
+QQMG.US,D,20220309,000000,22.1796,22.3689,22.1796,22.3529,1656.798016931,0
+QQMG.US,D,20220310,000000,22.0711,22.1009,21.7723,22.081,4811.7430891718,0
+QQMG.US,D,20220311,000000,22.2991,22.2991,21.596,21.596,4503.4782460216,0
+QQMG.US,D,20220314,000000,21.5632,21.7126,21.1558,21.1658,13408.014497018,0
+QQMG.US,D,20220315,000000,21.4835,21.8599,21.345,21.8599,40321.44313205,0
+QQMG.US,D,20220316,000000,22.1707,22.6775,22.1707,22.6775,33346.825540775,0
+QQMG.US,D,20220317,000000,22.5681,22.9067,22.4783,22.9067,9918.6974613603,0
+QQMG.US,D,20220318,000000,22.8967,23.4036,22.8967,23.4036,55390.27212604,0
+QQMG.US,D,20220321,000000,23.304,23.4009,23.0551,23.2143,5959.4522609003,0
+QQMG.US,D,20220322,000000,23.4832,23.782,23.4831,23.7209,2015.2688605943,0
+QQMG.US,D,20220323,000000,23.5729,23.7322,23.3637,23.3637,16022.743003738,0
+QQMG.US,D,20220324,000000,23.5231,23.9037,23.4831,23.9037,1135.6597316054,0
+QQMG.US,D,20220325,000000,23.9514,23.9514,23.6426,23.8616,3720.2646380178,0
+QQMG.US,D,20220328,000000,24.0668,24.2402,23.8345,24.2402,7358.1914351942,0
+QQMG.US,D,20220329,000000,24.5389,24.6582,24.3696,24.6582,10469.959346994,0
+QQMG.US,D,20220330,000000,24.5389,24.6186,24.3007,24.3549,18561.158389679,0
+QQMG.US,D,20220331,000000,24.4294,24.4294,24.011,24.0608,18843.316112562,0
+QQMG.US,D,20220401,000000,23.9547,24.021,23.8119,24.0038,13819.703701225,0
+QQMG.US,D,20220404,000000,24.041,24.4692,24.041,24.4692,2800.4907086185,0
+QQMG.US,D,20220405,000000,24.3994,24.3994,23.912,23.912,2629.7903068741,0
+QQMG.US,D,20220406,000000,23.4235,23.4235,23.4235,23.4235,384.57796393005,0
+QQMG.US,D,20220407,000000,23.4135,23.4682,23.1644,23.4682,7968.696401433,0
+QQMG.US,D,20220408,000000,23.2441,23.3764,23.1184,23.1184,4699.2816480225,0
+QQMG.US,D,20220411,000000,22.8757,22.8757,22.5738,22.5738,11034.27479276,0
+QQMG.US,D,20220412,000000,22.8658,22.8658,22.4675,22.4675,4123.9208821428,0
+QQMG.US,D,20220413,000000,22.5371,22.9455,22.5371,22.9179,40849.610257447,0
+QQMG.US,D,20220414,000000,22.7463,22.7463,22.3877,22.3877,2170.9074621848,0
+QQMG.US,D,20220418,000000,22.2483,22.4675,22.2483,22.3865,2911.9480297575,0
+QQMG.US,D,20220419,000000,22.6815,22.9057,22.6815,22.8701,2939.0592700346,0
+QQMG.US,D,20220420,000000,22.9155,22.9156,22.5571,22.5858,21195.969296604,0
+QQMG.US,D,20220421,000000,22.8259,22.9418,22.0989,22.0989,5325.8525344255,0
+QQMG.US,D,20220422,000000,21.9097,21.9894,21.4914,21.4914,66110.257355588,0
+QQMG.US,D,20220425,000000,21.3918,21.8301,21.3819,21.8088,10718.981109539,0
+QQMG.US,D,20220426,000000,21.6807,21.6807,21.0034,21.0257,21904.878023849,0
+QQMG.US,D,20220427,000000,21.0632,21.2824,21.0334,21.0415,2728.1940678797,0
+QQMG.US,D,20220428,000000,21.342,21.7803,21.2226,21.7205,6927.4239507922,0
+QQMG.US,D,20220429,000000,21.4864,21.5512,20.7744,20.7796,21775.346542525,0
+QQMG.US,D,20220502,000000,20.8142,21.1828,20.615,21.1682,15102.969074339,0
+QQMG.US,D,20220503,000000,21.103,21.2723,21.0334,21.173,12615.763808922,0
+QQMG.US,D,20220504,000000,21.1428,21.9048,20.9238,21.8799,15774.725361204,0
+QQMG.US,D,20220505,000000,21.4018,21.4018,20.6051,20.864,31268.297119534,0
+QQMG.US,D,20220506,000000,20.6848,20.9038,20.3163,20.5354,24079.801966075,0
+QQMG.US,D,20220509,000000,20.2366,20.2665,19.6491,19.7437,55352.11556565,0
+QQMG.US,D,20220510,000000,20.2466,20.2964,19.7487,20.0267,47303.089563395,0
+QQMG.US,D,20220511,000000,19.8681,19.9561,19.3897,19.3897,4058.6530814759,0
+QQMG.US,D,20220512,000000,19.1611,19.3703,18.9519,19.3368,7790.9671596168,0
+QQMG.US,D,20220513,000000,19.6191,20.0873,19.5295,20.042,4683.2157278583,0
+QQMG.US,D,20220516,000000,19.9577,19.9577,19.7785,19.8159,12126.757363925,0
+QQMG.US,D,20220517,000000,20.0374,20.376,20.0374,20.376,3097.7102316559,0
+QQMG.US,D,20220518,000000,20.0474,20.0474,19.3105,19.3204,4211.2793230356,0
+QQMG.US,D,20220519,000000,19.2307,19.4697,19.1212,19.2264,4924.204530321,0
+QQMG.US,D,20220520,000000,18.922,19.2009,18.6331,19.1747,12658.940969363,0
+QQMG.US,D,20220523,000000,19.3603,19.5495,19.2507,19.5495,11376.67971626,0
+QQMG.US,D,20220524,000000,19.1511,19.1511,18.8724,19.1275,8570.1642875795,0
+QQMG.US,D,20220525,000000,19.0714,19.5195,19.0714,19.4222,6515.7347465851,0
+QQMG.US,D,20220526,000000,19.9677,20.0175,19.9379,19.9379,1220.0058124674,0
+QQMG.US,D,20220527,000000,20.3163,20.6035,20.3163,20.6035,4391.0168048723,0
+QQMG.US,D,20220531,000000,20.4059,20.6748,20.4058,20.5084,6280.7706641839,0
+QQMG.US,D,20220601,000000,20.4258,20.4756,20.2997,20.383,2757.3135481773,0
+QQMG.US,D,20220602,000000,20.2964,20.9138,20.2267,20.894,7104.1490725981,0
+QQMG.US,D,20220603,000000,20.3561,20.4756,20.3561,20.3661,2218.101102667,0
+QQMG.US,D,20220606,000000,20.645,20.7338,20.3362,20.4059,5250.5435336559,0
+QQMG.US,D,20220607,000000,20.2864,20.6406,20.2864,20.6406,1496.1388152892,0
+QQMG.US,D,20220608,000000,20.5852,20.635,20.4657,20.4657,1517.2253355047,0
+QQMG.US,D,20220609,000000,20.2911,20.2911,19.9373,19.9373,814.34132832185,0
+QQMG.US,D,20220610,000000,19.5893,19.5893,19.1909,19.2192,30116.571467765,0
+QQMG.US,D,20220613,000000,18.5436,18.6233,18.3246,18.3544,4788.6483289358,0
+QQMG.US,D,20220614,000000,18.4838,18.5336,18.2448,18.3644,13538.550098352,0
+QQMG.US,D,20220615,000000,18.6631,19.0449,18.6133,18.8424,14459.328147762,0
+QQMG.US,D,20220616,000000,18.205,18.2172,17.9362,18.0954,3646.9638772688,0
+QQMG.US,D,20220617,000000,18.3145,18.3992,18.0589,18.2548,4543.643046432,0
+QQMG.US,D,20220621,000000,18.5412,18.8206,18.5412,18.7308,7335.3218214,0
+QQMG.US,D,20220622,000000,18.6809,18.8906,18.6809,18.7409,1430.98901106,0
+QQMG.US,D,20220623,000000,18.7358,19.0102,18.7358,18.9903,1412.95133445,0
+QQMG.US,D,20220624,000000,19.2198,19.6788,19.2198,19.6788,5362.200418895,0
+QQMG.US,D,20220627,000000,19.5392,19.6489,19.4293,19.5092,1769.69649407,0
+QQMG.US,D,20220628,000000,19.5391,19.5391,18.8805,18.8805,1434.99738364,0
+QQMG.US,D,20220629,000000,18.8605,18.9503,18.8356,18.9503,4216.80795416,0
+QQMG.US,D,20220630,000000,18.6609,18.9104,18.4015,18.6609,2774.795918505,0
+QQMG.US,D,20220701,000000,18.6011,18.7707,18.5512,18.7707,638.333333365,0
+QQMG.US,D,20220705,000000,19.0052,19.0801,19.0052,19.0801,2584.398220955,0
+QQMG.US,D,20220706,000000,19.1399,19.2597,19.0601,19.2297,3668.663003845,0
+QQMG.US,D,20220707,000000,19.4592,19.6589,19.4592,19.6414,9838.55049761,0
+QQMG.US,D,20220708,000000,19.4493,19.6589,19.4493,19.6589,3559.43485104,0
+QQMG.US,D,20220711,000000,19.4892,19.4892,19.2297,19.2297,3321.938775675,0
+QQMG.US,D,20220712,000000,19.3196,19.3196,19.0501,19.0501,1402.930403,0
+QQMG.US,D,20220713,000000,18.9192,19.1,18.9192,19.0102,1764.686028345,0
+QQMG.US,D,20220714,000000,18.6298,19.0801,18.6298,19.0801,2915.088958805,0
+QQMG.US,D,20220715,000000,19.3495,19.4493,19.3495,19.4493,493.02982734,0
+QQMG.US,D,20220718,000000,19.6589,19.6589,19.2711,19.2711,3446.198325655,0
+QQMG.US,D,20220719,000000,19.7387,19.8683,19.7387,19.8657,1701.55416021,0
+QQMG.US,D,20220720,000000,20.1678,20.2277,20.1678,20.2077,2192.57980126,0
+QQMG.US,D,20220721,000000,20.2177,20.4653,20.2177,20.4653,1330.77969656,0
+QQMG.US,D,20220722,000000,20.4672,20.4672,20.0081,20.1578,2244.6886448,0
+QQMG.US,D,20220725,000000,20.1179,20.1179,19.9383,19.9882,1327.773417125,0
+QQMG.US,D,20220726,000000,19.8584,19.8584,19.609,19.6489,1317.752485675,0
+QQMG.US,D,20220727,000000,19.9458,20.5869,19.9458,20.5071,6240.034013915,0
+QQMG.US,D,20220728,000000,20.4971,20.7266,20.3574,20.7266,3910.16745179,0
+QQMG.US,D,20220729,000000,20.7036,21.006,20.7036,21.006,2691.62218747,0
+QQMG.US,D,20220801,000000,20.9162,21.2356,20.9162,21.036,7966.64050275,0
+QQMG.US,D,20220802,000000,20.8663,21.041,20.8663,20.9162,2986.2375721,0
+QQMG.US,D,20220803,000000,21.0559,21.5449,21.0559,21.505,15191.7320782,0
+QQMG.US,D,20220804,000000,21.505,21.5948,21.4252,21.5948,2928.11616969,0
+QQMG.US,D,20220805,000000,21.2655,21.4551,21.2655,21.4551,3536.386708705,0
+QQMG.US,D,20220808,000000,21.5606,21.5748,21.2798,21.3254,5213.890633435,0
+QQMG.US,D,20220809,000000,21.026,21.0759,21.026,21.0759,1416.95970703,0
+QQMG.US,D,20220810,000000,21.6048,21.7046,21.4551,21.7046,5691.8890636,0
+QQMG.US,D,20220811,000000,21.8642,21.924,21.5748,21.5848,4472.341706135,0
+QQMG.US,D,20220812,000000,21.6947,22.0239,21.6947,22.0239,2385.983778245,0
+QQMG.US,D,20220815,000000,21.964,22.1935,21.964,22.1935,1023.137101045,0
+QQMG.US,D,20220816,000000,22.1237,22.1283,22.0738,22.1283,2746.737310445,0
+QQMG.US,D,20220817,000000,21.9341,22.0039,21.7744,21.8942,9469.78022025,0
+QQMG.US,D,20220818,000000,21.9141,22.0139,21.9141,21.974,2426.067504045,0
+QQMG.US,D,20220819,000000,21.7644,21.7644,21.515,21.515,3562.441130475,0
+QQMG.US,D,20220822,000000,21.2455,21.2455,20.9561,20.9561,2932.12454227,0
+QQMG.US,D,20220823,000000,20.9561,20.9561,20.9162,20.9162,6979.578754925,0
+QQMG.US,D,20220824,000000,20.9561,20.9961,20.9561,20.9861,3432.169021625,0
+QQMG.US,D,20220825,000000,21.0359,21.3154,21.0359,21.3154,805.68288858,0
+QQMG.US,D,20220826,000000,20.7067,20.7067,20.4572,20.4572,2209.615384725,0
+QQMG.US,D,20220829,000000,20.2676,20.3474,20.2434,20.2434,1396.91784413,0
+QQMG.US,D,20220830,000000,20.3574,20.3574,19.9283,20.0181,1316.75039253,0
+QQMG.US,D,20220831,000000,20.0281,20.0322,19.8485,19.8485,1013.116169595,0
+QQMG.US,D,20220901,000000,19.629,19.8163,19.5204,19.8163,2505.2328625,0
+QQMG.US,D,20220902,000000,19.9882,19.9882,19.5291,19.5291,1673.49555215,0
+QQMG.US,D,20220906,000000,19.3196,19.5271,19.3196,19.4194,3764.863945765,0
+QQMG.US,D,20220907,000000,19.4293,19.7814,19.4293,19.7814,3337.972265995,0
+QQMG.US,D,20220908,000000,19.6788,19.8983,19.6788,19.8983,1033.158032495,0
+QQMG.US,D,20220909,000000,20.1179,20.3275,20.1178,20.3275,5011.467818145,0
+QQMG.US,D,20220912,000000,20.4871,20.567,20.4771,20.567,10283.47985399,0
+QQMG.US,D,20220913,000000,19.998,19.998,19.4334,19.4334,18716.093669165,0
+QQMG.US,D,20220914,000000,19.4732,19.5565,19.4732,19.5565,619.29356361,0
+QQMG.US,D,20220915,000000,19.2397,19.2996,19.1699,19.1699,2186.56724239,0
+QQMG.US,D,20220916,000000,18.9603,19.11,18.8835,19.11,1758.673469475,0
+QQMG.US,D,20220919,000000,19.03,19.22,19.03,19.22,10637,0
+QQMG.US,D,20220920,000000,19.05,19.15,18.94,19.075,9336,0
+QQMG.US,D,20220921,000000,19.17,19.25,18.78,18.78,6603,0
+QQMG.US,D,20220922,000000,18.68,18.72,18.47,18.52,12099,0
+QQMG.US,D,20220923,000000,18.38,18.38,18.05,18.28,25665,0
+QQMG.US,D,20220926,000000,18.22,18.52,18.14,18.1824,12358,0
+QQMG.US,D,20220927,000000,18.43,18.56,18.05,18.22,13558,0
+QQMG.US,D,20220928,000000,18.19,18.63,18.12,18.56,12439,0
+QQMG.US,D,20220929,000000,18.23,18.23,17.86,18.0645,16735,0
+QQMG.US,D,20220930,000000,17.98,18.26,17.73,17.73,12088,0
+QQMG.US,D,20221003,000000,17.9,18.3,17.83,18.22,13078,0
+QQMG.US,D,20221004,000000,18.59,18.8,18.59,18.7569,12317,0
+QQMG.US,D,20221005,000000,18.54,18.91,18.37,18.82,11171,0
+QQMG.US,D,20221006,000000,18.75,18.94,18.6526,18.6526,3119,0
+QQMG.US,D,20221007,000000,18.06,18.09,17.9,17.9279,1263,0
+QQMG.US,D,20221010,000000,17.7561,17.7663,17.7061,17.7061,1926,0
+QQMG.US,D,20221011,000000,17.58,17.73,17.35,17.46,4515,0
+QQMG.US,D,20221012,000000,17.53,17.53,17.49,17.49,3344,0
+QQMG.US,D,20221013,000000,17,17.97,17,17.9126,2247,0
+QQMG.US,D,20221014,000000,17.4862,17.5115,17.39,17.39,3761,0
+QQMG.US,D,20221017,000000,17.89,17.98,17.85,17.95,3085,0
+QQMG.US,D,20221018,000000,18.42,18.42,17.93,18.0407,8268,0
+QQMG.US,D,20221019,000000,18.12,18.12,18.01,18.03,794,0
+QQMG.US,D,20221020,000000,18.27,18.27,17.9287,17.9664,5995,0
+QQMG.US,D,20221021,000000,17.87,18.392,17.87,18.38,4294,0
+QQMG.US,D,20221024,000000,18.41,18.6449,18.41,18.63,892,0
+QQMG.US,D,20221025,000000,18.8,19.01,18.7999,18.99,2128,0
+QQMG.US,D,20221026,000000,18.59,18.95,18.56,18.56,8515,0
+QQMG.US,D,20221027,000000,18.59,18.59,18.3,18.3,2843,0
+QQMG.US,D,20221028,000000,18.73,18.93,18.73,18.93,2122,0
+QQMG.US,D,20221031,000000,18.79,18.79,18.71,18.71,379,0
+QQMG.US,D,20221101,000000,18.9028,18.9028,18.5259,18.5259,1088,0
+QQMG.US,D,20221102,000000,18.38,18.38,17.9,17.9,1481,0
+QQMG.US,D,20221103,000000,17.7556,17.7556,17.5,17.5,1195,0
+QQMG.US,D,20221104,000000,17.67,17.82,17.67,17.82,275,0
+QQMG.US,D,20221107,000000,18.04,18.04,18.03,18.03,295,0
+QQMG.US,D,20221108,000000,18.24,18.33,18,18.22,30493,0
+QQMG.US,D,20221109,000000,18.03,18.03,17.76,17.76,743,0
+QQMG.US,D,20221110,000000,18.63,19.15,18.63,19.15,1811,0
+QQMG.US,D,20221111,000000,19.12,19.5,19.12,19.48,1506,0
+QQMG.US,D,20221114,000000,19.33,19.52,19.29,19.29,3870,0
+QQMG.US,D,20221115,000000,19.54,19.62,19.5399,19.6,3059,0
+QQMG.US,D,20221116,000000,19.47,19.47,19.32,19.33,1029,0
+QQMG.US,D,20221117,000000,19.03,19.35,18.99,19.3,897,0
+QQMG.US,D,20221118,000000,19.3401,19.3401,19.1599,19.2626,990,0
+QQMG.US,D,20221121,000000,19.175,19.175,19.08,19.12,10157,0
+QQMG.US,D,20221122,000000,19.23,19.41,19.23,19.41,1135,0
+QQMG.US,D,20221123,000000,19.4201,19.59,19.4201,19.57,449,0
+QQMG.US,D,20221125,000000,19.5,19.5,19.45,19.45,649,0
+QQMG.US,D,20221128,000000,19.27,19.32,19.12,19.12,2621,0
+QQMG.US,D,20221129,000000,18.98,18.98,18.98,18.98,268,0
+QQMG.US,D,20221130,000000,19.03,19.87,19,19.85,4639,0
+QQMG.US,D,20221201,000000,20,20,19.8735,19.929,681,0
+QQMG.US,D,20221202,000000,19.64,19.8251,19.6399,19.8251,1238,0
+QQMG.US,D,20221205,000000,19.52,19.52,19.4101,19.4918,806,0
+QQMG.US,D,20221206,000000,19.2201,19.2201,19.01,19.0963,6858,0
+QQMG.US,D,20221207,000000,19.04,19.04,19.03,19.03,248,0
+QQMG.US,D,20221208,000000,19.2,19.31,19.2,19.2767,458,0
+QQMG.US,D,20221209,000000,19.2,19.2,19.15,19.15,444,0
+QQMG.US,D,20221212,000000,19.18,19.42,19.16,19.42,11449,0
+QQMG.US,D,20221213,000000,20.15,20.175,19.554,19.63,3870,0
+QQMG.US,D,20221214,000000,19.63,19.81,19.48,19.5,2357,0
+QQMG.US,D,20221215,000000,19,19,18.83,18.83,8888,0
+QQMG.US,D,20221216,000000,18.78,18.78,18.545,18.64,1182,0
+QQMG.US,D,20221219,000000,18.5199,18.5199,18.3301,18.36,1987,0
+QQMG.US,D,20221220,000000,18.37,18.37,18.34,18.34,1156,0
+QQMG.US,D,20221221,000000,18.37,18.65,18.36,18.62,10958,0
+QQMG.US,D,20221222,000000,18.07,18.12,17.8566,18.12,18332,0
+QQMG.US,D,20221223,000000,18.11,18.18,18.11,18.18,2086,0
+QQMG.US,D,20221227,000000,17.9821,17.9821,17.9,17.9,3871,0
+QQMG.US,D,20221228,000000,17.92,17.92,17.67,17.69,5925,0
+QQMG.US,D,20221229,000000,17.88,18.1178,17.88,18.1178,3207,0
+QQMG.US,D,20221230,000000,17.9201,18.11,17.9201,18.11,681,0
+QQMG.US,D,20230103,000000,17.94,17.9644,17.8701,17.9644,982,0
+QQMG.US,D,20230104,000000,18.0373,18.0373,18.0373,18.0373,249,0
+QQMG.US,D,20230105,000000,17.8,17.85,17.77,17.77,1082,0
+QQMG.US,D,20230106,000000,18.26,18.29,18.2416,18.2416,1414,0
+QQMG.US,D,20230109,000000,18.37,18.6342,18.36,18.36,6798,0
+QQMG.US,D,20230110,000000,18.4,18.52,18.4,18.52,206,0
+QQMG.US,D,20230111,000000,18.59,18.8086,18.5621,18.8086,2324,0
+QQMG.US,D,20230112,000000,18.84,18.93,18.83,18.9118,879,0
+QQMG.US,D,20230113,000000,18.77,19.05,18.77,19.05,1726,0
+QQMG.US,D,20230117,000000,19.03,19.11,19.03,19.08,1535,0
+QQMG.US,D,20230118,000000,19.2699,19.2699,18.8528,18.8528,2379,0
+QQMG.US,D,20230119,000000,18.75,18.75,18.63,18.65,473,0
+QQMG.US,D,20230120,000000,18.76,19.18,18.76,19.18,4963,0
+QQMG.US,D,20230123,000000,19.26,19.65,19.2499,19.65,829,0
+QQMG.US,D,20230124,000000,19.6113,19.64,19.59,19.6057,4662,0
+QQMG.US,D,20230125,000000,19.35,19.56,19.35,19.5451,1275,0
+QQMG.US,D,20230126,000000,19.72,19.8949,19.72,19.8949,832,0
+QQMG.US,D,20230127,000000,19.8401,20.175,19.84,20.05,2246,0
+QQMG.US,D,20230130,000000,19.85,19.85,19.64,19.64,2378,0
+QQMG.US,D,20230131,000000,19.81,19.923,19.8099,19.923,4435,0
+QQMG.US,D,20230201,000000,19.9,20.5,19.84,20.3857,7653,0
+QQMG.US,D,20230202,000000,20.77,21.01,20.76,21.01,1887,0
+QQMG.US,D,20230203,000000,20.55,20.9925,20.55,20.69,1901,0
+QQMG.US,D,20230206,000000,20.5352,20.545,20.44,20.4771,3998,0
+QQMG.US,D,20230207,000000,20.575,20.94,20.575,20.94,1522,0
+QQMG.US,D,20230208,000000,20.85,20.94,20.56,20.5705,31631,0
+QQMG.US,D,20230209,000000,20.91,20.91,20.42,20.42,2322,0
+QQMG.US,D,20230210,000000,20.245,20.2858,20.245,20.2858,441,0
+QQMG.US,D,20230213,000000,20.49,20.6223,20.4703,20.62,928,0
+QQMG.US,D,20230214,000000,20.73,20.78,20.72,20.78,8210,0
+QQMG.US,D,20230215,000000,20.67,20.93,20.67,20.93,1521,0
+QQMG.US,D,20230216,000000,20.58,20.8,20.51,20.51,1892,0
+QQMG.US,D,20230217,000000,20.39,20.39,20.2399,20.36,3404,0
+QQMG.US,D,20230221,000000,20.1,20.11,19.87,19.87,1051,0
+QQMG.US,D,20230222,000000,19.87,19.9,19.87,19.9,754,0
+QQMG.US,D,20230223,000000,20.15,20.15,19.92,20.14,785,0
+QQMG.US,D,20230224,000000,19.8,19.81,19.7,19.79,1237,0
+QQMG.US,D,20230227,000000,20,20.05,19.9126,19.92,1676,0
+QQMG.US,D,20230228,000000,19.93,20.022,19.9001,19.91,1444,0
+QQMG.US,D,20230301,000000,19.88,19.88,19.7153,19.7153,334,0
+QQMG.US,D,20230302,000000,19.56,19.93,19.56,19.93,423,0
+QQMG.US,D,20230303,000000,20.2893,20.3,20.2893,20.3,753,0
+QQMG.US,D,20230306,000000,20.34,20.53,20.32,20.32,6558,0
+QQMG.US,D,20230307,000000,20.3,20.36,20.04,20.07,12825,0
+QQMG.US,D,20230308,000000,20.1,20.21,20.1,20.1998,2560,0
+QQMG.US,D,20230309,000000,20.3299,20.3299,19.85,19.8683,4568,0
+QQMG.US,D,20230310,000000,19.83,19.83,19.53,19.5745,8868,0
+QQMG.US,D,20230313,000000,19.48,19.91,19.4,19.72,7037,0
+QQMG.US,D,20230314,000000,20.03,20.15,20.03,20.15,405,0
+QQMG.US,D,20230315,000000,19.93,20.23,19.93,20.23,1171,0
+QQMG.US,D,20230316,000000,20.17,20.81,20.17,20.81,839,0
+QQMG.US,D,20230317,000000,20.82,20.98,20.69,20.7412,3821,0
+QQMG.US,D,20230320,000000,20.65,20.78,20.58,20.78,1577,0
+QQMG.US,D,20230321,000000,20.8898,21.05,20.8898,21.0217,2931,0
+QQMG.US,D,20230322,000000,21.05,21.29,20.77,20.77,2631,0
+QQMG.US,D,20230323,000000,21.05,21.19,20.96,21.07,2547,0
+QQMG.US,D,20230324,000000,21.01,21.14,20.92,21.14,1665,0
+QQMG.US,D,20230327,000000,21.15,21.25,20.98,20.98,5465,0
+QQMG.US,D,20230328,000000,20.84,20.89,20.78,20.89,1071,0
+QQMG.US,D,20230329,000000,21.17,21.2726,21.16,21.2726,1434,0
+QQMG.US,D,20230330,000000,21.43,21.48,21.43,21.48,6929,0
+QQMG.US,D,20230331,000000,21.47,21.79,21.47,21.79,8406,0
+QQMG.US,D,20230403,000000,21.68,21.779,21.6,21.779,4156,0
+QQMG.US,D,20230404,000000,21.81,21.8185,21.65,21.658,1679,0
+QQMG.US,D,20230405,000000,21.56,21.56,21.37,21.47,12400,0
+QQMG.US,D,20230406,000000,21.28,21.6026,21.27,21.6026,862,0
+QQMG.US,D,20230410,000000,21.38,21.59,21.34,21.59,1017,0
+QQMG.US,D,20230411,000000,21.51,21.51,21.4437,21.4437,586,0
+QQMG.US,D,20230412,000000,21.52,21.52,21.255,21.255,1246,0
+QQMG.US,D,20230413,000000,21.58,21.68,21.58,21.6533,3589,0
+QQMG.US,D,20230414,000000,21.58,21.5999,21.58,21.5999,219,0
+QQMG.US,D,20230417,000000,21.54,21.62,21.47,21.62,759,0
+QQMG.US,D,20230418,000000,21.818,21.818,21.62,21.6677,2095,0
+QQMG.US,D,20230419,000000,21.5244,21.65,21.5244,21.6289,738,0
+QQMG.US,D,20230420,000000,21.6803,21.6803,21.47,21.47,446,0
+QQMG.US,D,20230421,000000,21.41,21.48,21.41,21.48,1817,0
+QQMG.US,D,20230424,000000,21.49,21.49,21.43,21.43,862,0
+QQMG.US,D,20230425,000000,21.08,21.08,21.038,21.038,670,0
+QQMG.US,D,20230426,000000,21.28,21.28,21.1933,21.1933,1142,0
+QQMG.US,D,20230427,000000,21.5017,21.65,21.5017,21.65,1065,0
+QQMG.US,D,20230428,000000,21.7801,21.8471,21.675,21.8471,9136,0
+QQMG.US,D,20230501,000000,21.86,21.92,21.85,21.85,805,0
+QQMG.US,D,20230502,000000,21.87,21.87,21.64,21.6707,7090,0
+QQMG.US,D,20230503,000000,21.68,21.71,21.5,21.5,9245,0
+QQMG.US,D,20230504,000000,21.42,21.5196,21.41,21.41,3191,0
+QQMG.US,D,20230505,000000,21.75,21.8937,21.75,21.877,1995,0
+QQMG.US,D,20230508,000000,21.84,21.925,21.8399,21.925,4649,0
+QQMG.US,D,20230509,000000,21.8,21.8,21.7531,21.7531,608,0
+QQMG.US,D,20230510,000000,21.89,22,21.78,21.95,4517,0
+QQMG.US,D,20230511,000000,22.03,22.03,21.96,22.01,1308,0
+QQMG.US,D,20230512,000000,21.96,21.96,21.82,21.95,6257,0
+QQMG.US,D,20230515,000000,22.05,22.07,22.05,22.0623,4652,0
+QQMG.US,D,20230516,000000,22.05,22.2,22.04,22.09,4594,0
+QQMG.US,D,20230517,000000,22.1499,22.37,22.1499,22.3466,1416,0
+QQMG.US,D,20230518,000000,22.47,22.79,22.47,22.79,9767,0
+QQMG.US,D,20230519,000000,22.7999,22.7999,22.73,22.74,5113,0
+QQMG.US,D,20230522,000000,22.8099,22.82,22.77,22.7936,2999,0
+QQMG.US,D,20230523,000000,22.71,22.72,22.51,22.51,2248,0
+QQMG.US,D,20230524,000000,22.37,22.41,22.27,22.3745,1691,0
+QQMG.US,D,20230525,000000,22.92,23.16,22.8687,23.0913,4179,0
+QQMG.US,D,20230526,000000,23.18,23.72,23.18,23.686,12768,0
+QQMG.US,D,20230530,000000,23.98,24.01,23.7796,23.7796,8381,0
+QQMG.US,D,20230531,000000,23.69,23.802,23.56,23.6102,17424,0
+QQMG.US,D,20230601,000000,23.59,23.91,23.59,23.89,3190,0
+QQMG.US,D,20230602,000000,24.01,24.12,23.94,24.0597,9363,0
+QQMG.US,D,20230605,000000,24.09,24.22,24.03,24.0668,7082,0
+QQMG.US,D,20230606,000000,24,24.0717,23.98,24.0518,7204,0
+QQMG.US,D,20230607,000000,24.1501,24.1501,23.61,23.6274,10784,0
+QQMG.US,D,20230608,000000,23.75,23.93,23.75,23.92,7518,0
+QQMG.US,D,20230609,000000,24.12,24.1933,24.0072,24.0072,4081,0
+QQMG.US,D,20230612,000000,24.17,24.4247,24.1101,24.4247,6711,0
+QQMG.US,D,20230613,000000,24.65,24.699,24.5199,24.6371,5394,0
+QQMG.US,D,20230614,000000,24.65,24.8269,24.54,24.8269,10427,0
+QQMG.US,D,20230615,000000,24.97,25.234,24.91,25.1381,13867,0
+QQMG.US,D,20230616,000000,25.38,25.38,24.9828,24.9828,15802,0
+QQMG.US,D,20230620,000000,24.87,24.9687,24.74,24.9018,1944,0
+QQMG.US,D,20230621,000000,24.87,24.87,24.5512,24.5512,7566,0
+QQMG.US,D,20230622,000000,24.48,24.7913,24.48,24.7913,5320,0
+QQMG.US,D,20230623,000000,24.46,24.64,24.46,24.5,3798,0
+QQMG.US,D,20230626,000000,24.66,24.66,24.25,24.2611,6751,0
+QQMG.US,D,20230627,000000,24.36,24.7,24.35,24.68,6945,0
+QQMG.US,D,20230628,000000,24.55,24.79,24.55,24.6744,4419,0
+QQMG.US,D,20230629,000000,24.74,24.74,24.62,24.6709,2466,0
+QQMG.US,D,20230630,000000,24.89,25.1,24.89,25.06,49183,0
+QQMG.US,D,20230703,000000,25.07,25.1,25.0117,25.1,1277,0
+QQMG.US,D,20230705,000000,24.94,25.16,24.94,25.05,3891,0
+QQMG.US,D,20230706,000000,24.71,24.88,24.7,24.8694,19343,0
+QQMG.US,D,20230707,000000,24.87,25.05,24.77,24.77,39433,0
+QQMG.US,D,20230710,000000,24.77,24.87,24.68,24.87,3271,0
+QQMG.US,D,20230711,000000,24.84,24.9705,24.84,24.9705,1504,0
+QQMG.US,D,20230712,000000,25.2,25.32,25.2,25.2258,4141,0
+QQMG.US,D,20230713,000000,25.45,25.7,25.45,25.7,3373,0
+QQMG.US,D,20230714,000000,25.73,25.91,25.67,25.67,9394,0
+QQMG.US,D,20230717,000000,25.73,25.97,25.73,25.97,11681,0
+QQMG.US,D,20230718,000000,25.89,26.26,25.8078,26.18,8734,0
+QQMG.US,D,20230719,000000,26.27,26.3,26.1029,26.1364,16085,0
+QQMG.US,D,20230720,000000,25.83,25.83,25.5797,25.5797,1339,0
+QQMG.US,D,20230721,000000,25.73,25.73,25.5,25.5,6604,0
+QQMG.US,D,20230724,000000,25.6,25.6,25.5,25.55,5475,0
+QQMG.US,D,20230725,000000,25.732,25.88,25.732,25.79,6404,0
+QQMG.US,D,20230726,000000,25.72,25.72,25.5401,25.68,2801,0
+QQMG.US,D,20230727,000000,26.1499,26.1499,25.62,25.62,3061,0
+QQMG.US,D,20230728,000000,25.97,26.11,25.97,26.06,5004,0
+QQMG.US,D,20230731,000000,26.09,26.16,26.02,26.11,5254,0
+QQMG.US,D,20230801,000000,26.02,26.08,26.01,26.0462,3220,0
+QQMG.US,D,20230802,000000,25.66,25.66,25.42,25.42,9230,0
+QQMG.US,D,20230803,000000,25.3071,25.4699,25.3071,25.414,3947,0
+QQMG.US,D,20230804,000000,25.52,25.54,25.2,25.2,5959,0
+QQMG.US,D,20230807,000000,25.3299,25.45,25.3,25.45,2475,0
+QQMG.US,D,20230808,000000,25.08,25.24,25,25.19,13113,0
+QQMG.US,D,20230809,000000,25.0926,25.0926,24.86,24.86,8798,0
+QQMG.US,D,20230810,000000,25.17,25.1701,24.91,24.91,2501,0
+QQMG.US,D,20230811,000000,24.72,24.72,24.71,24.7121,824,0
+QQMG.US,D,20230814,000000,24.69,25.11,24.65,25.11,6348,0
+QQMG.US,D,20230815,000000,24.99,25,24.86,24.86,2713,0
+QQMG.US,D,20230816,000000,24.85,24.88,24.61,24.61,2044,0
+QQMG.US,D,20230817,000000,24.68,24.68,24.33,24.33,2153,0
+QQMG.US,D,20230818,000000,24.21,24.35,24.2,24.35,6912,0
+QQMG.US,D,20230821,000000,24.5,24.86,24.5,24.85,9686,0
+QQMG.US,D,20230822,000000,24.95,24.96,24.76,24.78,1340,0
+QQMG.US,D,20230823,000000,25.2194,25.225,25.1929,25.1929,2409,0
+QQMG.US,D,20230824,000000,25.55,25.55,24.68,24.68,8824,0
+QQMG.US,D,20230825,000000,24.56,24.87,24.5599,24.8575,1420,0
+QQMG.US,D,20230828,000000,24.87,25.05,24.87,25.02,2760,0
+QQMG.US,D,20230829,000000,25.05,25.6067,25.05,25.6067,15535,0
+QQMG.US,D,20230830,000000,25.61,25.81,25.6095,25.77,11149,0
+QQMG.US,D,20230831,000000,25.81,25.98,25.81,25.9,10633,0
+QQMG.US,D,20230901,000000,26.07,26.07,25.75,25.8466,3670,0
+QQMG.US,D,20230905,000000,25.8,25.97,25.7905,25.94,108533,0
+QQMG.US,D,20230906,000000,25.5801,25.61,25.4824,25.61,3763,0
+QQMG.US,D,20230907,000000,25.2,25.38,25.2,25.38,3337,0
+QQMG.US,D,20230908,000000,25.5037,25.5037,25.3701,25.45,14521,0
+QQMG.US,D,20230911,000000,25.63,25.68,25.48,25.68,3147,0
+QQMG.US,D,20230912,000000,25.549,25.549,25.35,25.35,723,0
+QQMG.US,D,20230913,000000,25.37,25.46,25.37,25.4519,2538,0
+QQMG.US,D,20230914,000000,25.53,25.6693,25.49,25.62,4482,0
+QQMG.US,D,20230915,000000,25.5,25.5,25.0759,25.13,5992,0
+QQMG.US,D,20230918,000000,25.14,25.19,25.11,25.11,4377,0
+QQMG.US,D,20230919,000000,25.01,25.08,24.9,25.08,4755,0
+QQMG.US,D,20230920,000000,25.1,25.1,24.7,24.7094,2657,0
+QQMG.US,D,20230921,000000,24.46,24.46,24.27,24.27,1791,0
+QQMG.US,D,20230922,000000,24.39,24.45,24.2715,24.2715,901,0
+QQMG.US,D,20230925,000000,24.22,24.3621,24.2,24.3621,4678,0
+QQMG.US,D,20230926,000000,24.08,24.13,23.96,24.0179,7567,0
+QQMG.US,D,20230927,000000,23.87,24.09,23.87,24.09,2657,0
+QQMG.US,D,20230928,000000,23.99,24.39,23.99,24.26,11871,0
+QQMG.US,D,20230929,000000,24.515,24.6099,24.3191,24.34,13191,0
+QQMG.US,D,20231002,000000,24.59,24.64,24.3783,24.5376,3904,0
+QQMG.US,D,20231003,000000,24.43,24.4597,24.02,24.13,2363,0
+QQMG.US,D,20231004,000000,24.2,24.5,24.1915,24.46,3872,0
+QQMG.US,D,20231005,000000,24.3899,24.3941,24.3899,24.3941,383,0
+QQMG.US,D,20231006,000000,24.5098,24.8299,24.5098,24.81,2480,0
+QQMG.US,D,20231009,000000,24.68,24.9199,24.56,24.9,1162,0
+QQMG.US,D,20231010,000000,24.94,25.22,24.94,25.05,3606,0
+QQMG.US,D,20231011,000000,25.17,25.23,25.1199,25.23,2634,0
+QQMG.US,D,20231012,000000,25.28,25.38,25.17,25.17,3154,0
+QQMG.US,D,20231013,000000,25.19,25.19,24.85,24.86,2358,0
+QQMG.US,D,20231016,000000,24.978,25.17,24.978,25.1,5435,0
+QQMG.US,D,20231017,000000,24.86,25.08,24.86,25.03,1783,0
+QQMG.US,D,20231018,000000,24.92,24.92,24.63,24.68,3507,0
+QQMG.US,D,20231019,000000,24.7,24.71,24.49,24.49,1339,0
+QQMG.US,D,20231020,000000,24.49,24.49,24.14,24.14,3694,0
+QQMG.US,D,20231023,000000,24.01,24.36,23.9999,24.19,4127,0
+QQMG.US,D,20231024,000000,24.3,24.45,24.3,24.44,6204,0
+QQMG.US,D,20231025,000000,24.23,24.29,23.83,23.86,23815,0
+QQMG.US,D,20231026,000000,23.8,23.8,23.42,23.42,1956,0
+QQMG.US,D,20231027,000000,23.43,23.4692,23.43,23.4692,542,0
+QQMG.US,D,20231030,000000,23.6956,23.77,23.6,23.76,4717,0
+QQMG.US,D,20231031,000000,23.62,23.88,23.59,23.88,1450,0
+QQMG.US,D,20231101,000000,24.03,24.32,24.02,24.3019,2986,0
+QQMG.US,D,20231102,000000,24.5762,24.75,24.55,24.73,8662,0
+QQMG.US,D,20231103,000000,24.9897,25.1,24.9897,25.02,843,0
+QQMG.US,D,20231106,000000,25.06,25.1429,24.99,25.13,21478,0
+QQMG.US,D,20231107,000000,25.36,25.47,25.36,25.39,7556,0
+QQMG.US,D,20231108,000000,25.47,25.47,25.37,25.47,3737,0
+QQMG.US,D,20231109,000000,25.53,25.5403,25.2719,25.2719,3841,0
+QQMG.US,D,20231110,000000,25.4301,25.91,25.4301,25.91,11378,0
+QQMG.US,D,20231113,000000,25.8,25.85,25.69,25.7803,9470,0
+QQMG.US,D,20231114,000000,26.19,26.33,26.19,26.32,7725,0
+QQMG.US,D,20231115,000000,26.43,26.47,26.32,26.35,4585,0
+QQMG.US,D,20231116,000000,26.35,26.42,26.2401,26.42,13639,0
+QQMG.US,D,20231117,000000,26.36,26.43,26.26,26.36,6746,0
+QQMG.US,D,20231120,000000,26.42,26.7465,26.42,26.72,6315,0
+QQMG.US,D,20231121,000000,26.61,26.61,26.4234,26.54,3381,0
+QQMG.US,D,20231122,000000,26.65,26.7,26.62,26.62,5092,0
+QQMG.US,D,20231124,000000,26.57,26.58,26.535,26.58,1719,0
+QQMG.US,D,20231127,000000,26.55,26.6399,26.52,26.55,10947,0
+QQMG.US,D,20231128,000000,26.52,26.6399,26.5,26.61,10858,0
+QQMG.US,D,20231129,000000,26.81,26.86,26.58,26.58,9126,0
+QQMG.US,D,20231130,000000,26.57,26.57,26.36,26.51,9479,0
+QQMG.US,D,20231201,000000,26.5,26.65,26.4199,26.6209,7843,0
+QQMG.US,D,20231204,000000,26.39,26.39,26.11,26.3398,6725,0
+QQMG.US,D,20231205,000000,26.18,26.49,26.18,26.4,8593,0
+QQMG.US,D,20231206,000000,26.65,26.65,26.24,26.2441,6279,0
+QQMG.US,D,20231207,000000,26.39,26.6442,26.39,26.6442,8332,0
+QQMG.US,D,20231208,000000,26.5,26.77,26.5,26.76,57073,0
+QQMG.US,D,20231211,000000,26.77,27.02,26.77,27.0158,5358,0
+QQMG.US,D,20231212,000000,27.01,27.24,27.01,27.22,34861,0
+QQMG.US,D,20231213,000000,27.27,27.59,27.27,27.57,9930,0
+QQMG.US,D,20231214,000000,27.68,27.73,27.4499,27.54,33376,0
+QQMG.US,D,20231215,000000,27.53,27.72,27.53,27.61,5044,0
+QQMG.US,D,20231218,000000,27.64,27.81,27.64,27.77,6607,0
+QQMG.US,D,20231219,000000,27.81,27.93,27.795,27.93,8664,0
+QQMG.US,D,20231220,000000,27.89,27.99,27.51,27.52,4348,0
+QQMG.US,D,20231221,000000,27.79,27.84,27.6399,27.8218,8617,0
+QQMG.US,D,20231222,000000,27.92,27.9301,27.8461,27.8559,21546,0
+QQMG.US,D,20231226,000000,27.86,28.06,27.86,28.01,8134,0
+QQMG.US,D,20231227,000000,28.02,28.05,27.9799,28,14408,0
+QQMG.US,D,20231228,000000,28.09,28.09,28.01,28.03,6681,0
+QQMG.US,D,20231229,000000,28.05,28.0591,27.8,27.88,13295,0
+QQMG.US,D,20240102,000000,27.64,27.64,27.2301,27.38,9294,0
+QQMG.US,D,20240103,000000,27.15,27.238,27.05,27.05,8833,0
+QQMG.US,D,20240104,000000,27,27.09,26.95,26.95,5856,0
+QQMG.US,D,20240105,000000,26.99,27.15,26.89,26.98,5459,0
+QQMG.US,D,20240108,000000,27,27.61,27,27.6027,15459,0
+QQMG.US,D,20240109,000000,27.42,27.67,27.42,27.67,9217,0
+QQMG.US,D,20240110,000000,27.65,27.94,27.65,27.88,9863,0
+QQMG.US,D,20240111,000000,28,28.08,27.6389,27.96,7862,0
+QQMG.US,D,20240112,000000,28.04,28.04,27.91,27.98,7373,0
+QQMG.US,D,20240116,000000,27.93,28.12,27.82,28.04,14647,0
+QQMG.US,D,20240117,000000,27.85,27.9,27.6502,27.89,8742,0
+QQMG.US,D,20240118,000000,28.19,28.34,28.06,28.34,22543,0
+QQMG.US,D,20240119,000000,28.4742,28.93,28.4742,28.92,21554,0
+QQMG.US,D,20240122,000000,29.13,29.14,28.93,28.99,42726,0
+QQMG.US,D,20240123,000000,29.04,29.11,28.94,29.11,3896,0
+QQMG.US,D,20240124,000000,29.39,29.61,29.2911,29.32,17609,0
+QQMG.US,D,20240125,000000,29.5,29.51,29.23,29.35,9909,0
+QQMG.US,D,20240126,000000,29.14,29.2799,29.1293,29.15,10945,0
+QQMG.US,D,20240129,000000,29.19,29.45,29.1447,29.4313,11754,0
+QQMG.US,D,20240130,000000,29.41,29.41,29.1899,29.2291,11914,0
+QQMG.US,D,20240131,000000,28.99,29,28.64,28.6531,5050,0
+QQMG.US,D,20240201,000000,28.79,29.01,28.74,29,7913,0
+QQMG.US,D,20240202,000000,28.98,29.41,28.98,29.34,9076,0
+QQMG.US,D,20240205,000000,29.44,29.4699,29.2799,29.42,6022,0
+QQMG.US,D,20240206,000000,29.54,29.54,29.17,29.36,22816,0
+QQMG.US,D,20240207,000000,29.54,29.76,29.506,29.6707,83714,0
+QQMG.US,D,20240208,000000,29.7,29.76,29.63,29.74,8684,0
+QQMG.US,D,20240209,000000,29.82,30.12,29.82,30.1,4970,0
+QQMG.US,D,20240212,000000,30.09,30.18,29.9305,29.94,5908,0
+QQMG.US,D,20240213,000000,29.36,29.625,29.27,29.44,5465,0
+QQMG.US,D,20240214,000000,29.69,29.86,29.53,29.84,29614,0
+QQMG.US,D,20240215,000000,29.82,29.82,29.63,29.75,7166,0
+QQMG.US,D,20240216,000000,29.87,29.87,29.53,29.53,10800,0
+QQMG.US,D,20240220,000000,29.41,29.41,29,29.26,15511,0
+QQMG.US,D,20240221,000000,28.975,29.05,28.82,29.05,7090,0
+QQMG.US,D,20240222,000000,29.84,30.11,29.73,30.075,15345,0
+QQMG.US,D,20240223,000000,30.26,30.28,29.96,30.0031,18923,0
+QQMG.US,D,20240226,000000,30.08,30.11,29.9759,29.9759,10535,0
+QQMG.US,D,20240227,000000,30.0221,30.05,29.85,30.0187,13537,0
+QQMG.US,D,20240228,000000,29.89,29.9213,29.7649,29.86,3736,0
+QQMG.US,D,20240229,000000,30.01,30.09,29.84,30.09,3251,0
+QQMG.US,D,20240301,000000,30.29,30.59,30.29,30.59,5531,0
+QQMG.US,D,20240304,000000,30.59,30.62,30.465,30.49,8130,0
+QQMG.US,D,20240305,000000,30.22,30.25,29.75,29.89,17140,0
+QQMG.US,D,20240306,000000,30.25,30.2601,30.04,30.14,7413,0
+QQMG.US,D,20240307,000000,30.4,30.65,30.28,30.63,9161,0
+QQMG.US,D,20240308,000000,30.8,30.82,30.1466,30.1466,6798,0
+QQMG.US,D,20240311,000000,29.98,30.09,29.98,30.02,22897,0
+QQMG.US,D,20240312,000000,30.25,30.57,30.25,30.57,4568,0
+QQMG.US,D,20240313,000000,30.27,30.39,30.23,30.25,10070,0
+QQMG.US,D,20240314,000000,30.33,30.33,30.06,30.25,8555,0
+QQMG.US,D,20240315,000000,30,30,29.85,29.87,13893,0
+QQMG.US,D,20240318,000000,30.24,30.32,30.0634,30.0634,12116,0
+QQMG.US,D,20240319,000000,29.88,30.16,29.8,30.13,11984,0
+QQMG.US,D,20240320,000000,30.21,30.52,30.1499,30.52,9447,0
+QQMG.US,D,20240321,000000,30.81,30.88,30.6,30.6,7383,0
+QQMG.US,D,20240322,000000,30.62,30.74,30.54,30.7,7075,0
+QQMG.US,D,20240325,000000,30.6,30.6469,30.44,30.5546,7478,0
+QQMG.US,D,20240326,000000,30.6599,30.698,30.48,30.48,3481,0
+QQMG.US,D,20240327,000000,30.57,30.57,30.35,30.5,6410,0
+QQMG.US,D,20240328,000000,31.47,31.47,30.46,30.49,17695,0
+QQMG.US,D,20240401,000000,30.51,30.6967,30.4801,30.56,7379,0
+QQMG.US,D,20240402,000000,30.2,30.25,30.0467,30.2384,3272,0
+QQMG.US,D,20240403,000000,30.07,30.43,30.07,30.2691,2670,0
+QQMG.US,D,20240404,000000,30.56,30.565,29.78,29.78,18325,0
+QQMG.US,D,20240405,000000,29.9099,30.24,29.9099,30.1329,7536,0
+QQMG.US,D,20240408,000000,30.2,30.2,30.05,30.09,3339,0
+QQMG.US,D,20240409,000000,30.22,30.22,30,30.19,9368,0
+QQMG.US,D,20240410,000000,29.82,29.9799,29.8103,29.95,5379,0
+QQMG.US,D,20240411,000000,30.09,30.5101,30.04,30.5,17469,0
+QQMG.US,D,20240412,000000,30.12,30.23,29.8905,29.94,9283,0
+QQMG.US,D,20240415,000000,30.24,30.24,29.44,29.48,16834,0
+QQMG.US,D,20240416,000000,29.44,29.56,29.44,29.48,4741,0
+QQMG.US,D,20240417,000000,29.63,29.63,29.07,29.1119,6846,0
+QQMG.US,D,20240418,000000,29.13,29.13,28.9,28.91,4404,0
+QQMG.US,D,20240419,000000,28.76,28.78,28.2,28.21,8351,0
+QQMG.US,D,20240422,000000,28.44,28.64,28.3195,28.51,5528,0
+QQMG.US,D,20240423,000000,28.72,28.99,28.72,28.99,2186,0
+QQMG.US,D,20240424,000000,29.18,29.19,28.9693,29.01,11392,0
+QQMG.US,D,20240425,000000,28.63,29.04,28.63,29.04,15042,0
+QQMG.US,D,20240426,000000,29.44,29.56,29.44,29.49,3645,0
+QQMG.US,D,20240429,000000,29.59,29.6399,29.49,29.58,2725,0
+QQMG.US,D,20240430,000000,29.5,29.5,29.03,29.03,7434,0
+QQMG.US,D,20240501,000000,28.84,29.22,28.72,28.72,11600,0
+QQMG.US,D,20240502,000000,29.06,29.14,28.91,29.14,1600,0
+QQMG.US,D,20240503,000000,29.72,29.7892,29.72,29.76,1649,0
+QQMG.US,D,20240506,000000,29.93,30.1,29.9,30.1,8297,0
+QQMG.US,D,20240507,000000,30.12,30.17,30.05,30.0786,7822,0
+QQMG.US,D,20240508,000000,29.89,30.08,29.89,30.02,10385,0
+QQMG.US,D,20240509,000000,30.092,30.092,29.9601,30.08,2814,0
+QQMG.US,D,20240510,000000,30.22,30.22,30.12,30.18,2284,0
+QQMG.US,D,20240513,000000,30.34,30.34,30.24,30.28,3957,0
+QQMG.US,D,20240514,000000,30.27,30.48,30.27,30.48,2745,0
+QQMG.US,D,20240515,000000,30.69,31.01,30.69,31.01,4562,0
+QQMG.US,D,20240516,000000,31.01,31.1,30.95,30.95,1424,0
+QQMG.US,D,20240517,000000,31,31,30.7816,30.93,29342,0
+QQMG.US,D,20240520,000000,30.97,31.21,30.95,31.19,10556,0
+QQMG.US,D,20240521,000000,31.06,31.2623,31.06,31.2623,14618,0
+QQMG.US,D,20240522,000000,31.31,31.31,31.1951,31.1951,1762,0
+QQMG.US,D,20240523,000000,31.65,31.65,31.05,31.17,10291,0
+QQMG.US,D,20240524,000000,31.3,31.52,31.2,31.46,4265,0
+QQMG.US,D,20240528,000000,31.59,31.67,31.4736,31.67,20390,0
+QQMG.US,D,20240529,000000,31.31,31.55,31.31,31.41,12285,0
+QQMG.US,D,20240530,000000,31.41,31.41,31.02,31.0434,20003,0
+QQMG.US,D,20240531,000000,31.086,31.086,30.4995,30.9784,5673,0
+QQMG.US,D,20240603,000000,31.27,31.27,30.8,31.19,17446,0
+QQMG.US,D,20240604,000000,31.17,31.2946,31.0101,31.238,8256,0
+QQMG.US,D,20240605,000000,31.5,31.95,31.475,31.95,8446,0
+QQMG.US,D,20240606,000000,31.95,31.95,31.8399,31.84,3919,0
+QQMG.US,D,20240607,000000,31.85,32,31.79,31.8694,6744,0
+QQMG.US,D,20240610,000000,31.81,31.98,31.765,31.98,5281,0
+QQMG.US,D,20240611,000000,31.86,32.1988,31.86,32.1988,5542,0
+QQMG.US,D,20240612,000000,32.48,32.7848,32.48,32.7567,9969,0
+QQMG.US,D,20240613,000000,33.09,33.09,32.9094,33,14167,0
+QQMG.US,D,20240614,000000,33.08,33.22,33.055,33.22,4814,0
+QQMG.US,D,20240617,000000,33.28,33.74,33.2177,33.65,25474,0
+QQMG.US,D,20240618,000000,33.68,33.74,33.6301,33.74,11192,0
+QQMG.US,D,20240620,000000,33.8,33.81,33.26,33.39,10049,0
+QQMG.US,D,20240621,000000,33.3,33.3,33.21,33.21,3306,0
+QQMG.US,D,20240624,000000,32.97,33.05,32.69,32.69,2894,0
+QQMG.US,D,20240625,000000,32.86,33.15,32.8255,33.15,32619,0
+QQMG.US,D,20240626,000000,33.11,33.21,33.0638,33.2,28830,0
+QQMG.US,D,20240627,000000,33.2807,33.2807,33.16,33.18,10440,0
+QQMG.US,D,20240628,000000,33.48,33.48,33.11,33.11,4403,0
+QQMG.US,D,20240701,000000,33.12,33.32,32.9327,33.29,11504,0
+QQMG.US,D,20240702,000000,33.2,33.5938,33.18,33.5938,9893,0
+QQMG.US,D,20240703,000000,33.6,33.97,33.59,33.97,6555,0
+QQMG.US,D,20240705,000000,34.01,34.25,33.99,34.18,17012,0
+QQMG.US,D,20240708,000000,34.25,34.39,34.25,34.39,41577,0
+QQMG.US,D,20240709,000000,34.52,34.52,34.32,34.41,12366,0
+QQMG.US,D,20240710,000000,34.48,34.82,34.48,34.82,6139,0
+QQMG.US,D,20240711,000000,34.82,34.82,33.95,33.95,24989,0
+QQMG.US,D,20240712,000000,34.07,34.52,34.07,34.26,7500,0
+QQMG.US,D,20240715,000000,34.38,34.59,34.25,34.3058,34548,0
+QQMG.US,D,20240716,000000,34.43,34.44,34.195,34.37,6397,0
+QQMG.US,D,20240717,000000,33.75,33.75,33.25,33.25,23928,0
+QQMG.US,D,20240718,000000,33.52,33.52,32.91,33.15,9258,0
+QQMG.US,D,20240719,000000,33.12,33.12,32.71,32.81,12243,0
+QQMG.US,D,20240722,000000,33.2,33.35,32.9778,33.28,21065,0
+QQMG.US,D,20240723,000000,33.38,33.38,33.1404,33.2,28218,0
+QQMG.US,D,20240724,000000,32.77,32.77,31.9601,32,10798,0
+QQMG.US,D,20240725,000000,32.01,32.18,31.45,31.6,10320,0
+QQMG.US,D,20240726,000000,31.91,31.93,31.7464,31.894,4417,0
+QQMG.US,D,20240729,000000,32.16,32.16,31.9595,31.99,5029,0
+QQMG.US,D,20240730,000000,32.13,32.13,31.31,31.48,10737,0
+QQMG.US,D,20240731,000000,32.19,32.53,32.19,32.45,16832,0
+QQMG.US,D,20240801,000000,32.43,32.6,31.3557,31.6,14303,0
+QQMG.US,D,20240802,000000,30.97,31.08,30.59,30.87,9782,0
+QQMG.US,D,20240805,000000,29.12,30.37,29.06,29.89,22580,0
+QQMG.US,D,20240806,000000,30.11,30.62,29.91,30.21,24825,0
+QQMG.US,D,20240807,000000,30.71,30.85,29.84,29.9,57639,0
+QQMG.US,D,20240808,000000,30.1336,30.81,30.1,30.77,11678,0
+QQMG.US,D,20240809,000000,30.66,31.01,30.66,30.89,26300,0
+QQMG.US,D,20240812,000000,31.01,31.16,30.8101,31.03,4137,0
+QQMG.US,D,20240813,000000,31.37,31.83,31.37,31.8179,10310,0
+QQMG.US,D,20240814,000000,31.95,31.95,31.58,31.93,15458,0
+QQMG.US,D,20240815,000000,32.5662,32.71,32.55,32.7,4092,0
+QQMG.US,D,20240816,000000,32.61,32.85,32.56,32.82,9782,0
+QQMG.US,D,20240819,000000,32.75,33.27,32.7332,33.24,16017,0
+QQMG.US,D,20240820,000000,33.24,33.265,33.15,33.22,14594,0
+QQMG.US,D,20240821,000000,33.21,33.45,33.21,33.32,10100,0
+QQMG.US,D,20240822,000000,33.5,33.57,32.73,32.81,8559,0
+QQMG.US,D,20240823,000000,33.15,33.33,32.91,33.12,13059,0
+QQMG.US,D,20240826,000000,33.12,33.12,32.76,32.86,8178,0
+QQMG.US,D,20240827,000000,32.7495,33,32.5978,32.9499,8848,0
+QQMG.US,D,20240828,000000,32.96,32.96,32.48,32.61,8443,0
+QQMG.US,D,20240829,000000,32.8097,32.99,32.43,32.43,6536,0
+QQMG.US,D,20240830,000000,32.71,32.9,32.5898,32.85,24369,0
+QQMG.US,D,20240903,000000,32.59,32.62,31.7,31.7,11009,0
+QQMG.US,D,20240904,000000,31.51,31.85,31.47,31.68,8154,0
+QQMG.US,D,20240905,000000,31.5,31.96,31.46,31.6,12096,0
+QQMG.US,D,20240906,000000,31.63,31.63,30.78,30.85,21009,0
+QQMG.US,D,20240909,000000,31.16,31.26,31.04,31.26,5784,0
+QQMG.US,D,20240910,000000,31.3798,31.55,31.14,31.49,2367,0
+QQMG.US,D,20240911,000000,31.6,32.32,31.0931,32.305,4842,0
+QQMG.US,D,20240912,000000,32.17,32.62,32.17,32.53,7339,0
+QQMG.US,D,20240913,000000,32.69,32.73,32.65,32.73,6856,0
+QQMG.US,D,20240916,000000,32.4052,32.5,32.32,32.5,8178,0
+QQMG.US,D,20240917,000000,32.71,32.71,32.42,32.54,13853,0
+QQMG.US,D,20240918,000000,32.61,32.61,32.3,32.3,6200,0
+QQMG.US,D,20240919,000000,33.1,33.295,33.07,33.2,10550,0
+QQMG.US,D,20240920,000000,33.0747,33.1099,32.91,33.01,6886,0
+QQMG.US,D,20240923,000000,33.04,33.13,33.02,33.1,30947,0
+QQMG.US,D,20240924,000000,33.22,33.31,33.22,33.3,4036,0
+QQMG.US,D,20240925,000000,33.22,33.33,33.22,33.31,5369,0
+QQMG.US,D,20240926,000000,33.9,33.9,33.45,33.66,16070,0
+QQMG.US,D,20240927,000000,33.608,33.608,33.3501,33.38,5740,0
+QQMG.US,D,20240930,000000,33.29,33.4459,33.2227,33.4459,3746,0
+QQMG.US,D,20241001,000000,33.48,33.9811,32.7904,32.89,4098,0
+QQMG.US,D,20241002,000000,32.75,33.0799,32.656,32.91,162082,0
+QQMG.US,D,20241003,000000,32.9159,33.165,32.8029,32.97,7832,0
+QQMG.US,D,20241004,000000,33.34,33.34,33.1,33.27,8154,0
+QQMG.US,D,20241007,000000,33.2,33.2599,32.93,33,5054,0
+QQMG.US,D,20241008,000000,33.18,33.57,33.12,33.57,29591,0
+QQMG.US,D,20241009,000000,33.61,33.86,33.61,33.81,13358,0
+QQMG.US,D,20241010,000000,33.75,33.85,33.74,33.85,9322,0
+QQMG.US,D,20241011,000000,33.7483,33.89,33.7399,33.88,10846,0
+QQMG.US,D,20241014,000000,34,34.22,34,34.15,19505,0
+QQMG.US,D,20241015,000000,34.26,34.3,33.5999,33.66,9023,0
+QQMG.US,D,20241016,000000,33.71,33.72,33.45,33.69,2742,0
+QQMG.US,D,20241017,000000,34.09,34.09,33.7198,33.7198,4825,0
+QQMG.US,D,20241018,000000,33.91,33.9893,33.91,33.9556,9543,0
+QQMG.US,D,20241021,000000,33.86,34.04,33.86,34.04,5006,0
+QQMG.US,D,20241022,000000,34.03,34.14,33.9979,34.13,5513,0
+QQMG.US,D,20241023,000000,34,34,33.47,33.59,15668,0
+QQMG.US,D,20241024,000000,33.718,33.83,33.59,33.76,4786,0
+QQMG.US,D,20241025,000000,33.94,34.33,33.94,33.97,22274,0
+QQMG.US,D,20241028,000000,34.13,34.17,34,34.02,6348,0
+QQMG.US,D,20241029,000000,34.03,34.43,33.9906,34.37,4721,0
+QQMG.US,D,20241030,000000,34.18,34.28,33.99,33.99,12636,0
+QQMG.US,D,20241031,000000,33.73,33.73,33.14,33.14,24076,0
+QQMG.US,D,20241101,000000,33.23,33.55,33.23,33.37,20955,0
+QQMG.US,D,20241104,000000,33.33,33.5069,33.17,33.32,4447,0
+QQMG.US,D,20241105,000000,33.5,33.77,33.5,33.7,4178,0
+QQMG.US,D,20241106,000000,34.31,34.6597,34.2975,34.6545,2970,0
+QQMG.US,D,20241107,000000,34.88,35.25,34.88,35.25,33687,0
+QQMG.US,D,20241108,000000,35.2,35.2597,35.165,35.18,13070,0
+QQMG.US,D,20241111,000000,35.25,35.28,34.9997,35.1,12151,0
+QQMG.US,D,20241112,000000,35.12,35.1594,34.9514,35.13,13067,0
+QQMG.US,D,20241113,000000,35.07,35.25,34.995,35.01,12385,0
+QQMG.US,D,20241114,000000,35.11,35.11,34.89,34.89,4149,0
+QQMG.US,D,20241115,000000,34.5,34.5,33.9,33.97,7341,0
+QQMG.US,D,20241118,000000,34.07,34.33,34.01,34.17,10004,0
+QQMG.US,D,20241119,000000,34.07,34.48,34.07,34.48,16403,0
+QQMG.US,D,20241120,000000,34.46,34.46,34.0957,34.3978,9070,0
+QQMG.US,D,20241121,000000,34.39,34.69,34.1066,34.65,8724,0
+QQMG.US,D,20241122,000000,34.6,34.71,34.49,34.66,7257,0
+QQMG.US,D,20241125,000000,34.87,34.97,34.5905,34.61,7717,0
+QQMG.US,D,20241126,000000,34.82,34.83,34.71,34.83,9524,0
+QQMG.US,D,20241127,000000,34.7,34.7,34.29,34.4953,4896,0
+QQMG.US,D,20241129,000000,34.59,34.84,34.59,34.84,3199,0
+QQMG.US,D,20241202,000000,34.92,35.25,34.8948,35.17,10982,0
+QQMG.US,D,20241203,000000,35.14,35.32,35.14,35.32,11985,0
+QQMG.US,D,20241204,000000,35.582722,35.79,35.5,35.75,15382,0
+QQMG.US,D,20241205,000000,35.81,35.81,35.62,35.62,7551,0
+QQMG.US,D,20241206,000000,35.713773,35.9,35.713773,35.87,28819,0
+QQMG.US,D,20241209,000000,35.87,35.87,35.57,35.65,26190,0
+QQMG.US,D,20241210,000000,35.71,35.71,35.39,35.41,27869,0
+QQMG.US,D,20241211,000000,35.779,36.14,35.7517,36.11,18714,0
+QQMG.US,D,20241212,000000,35.89,35.9,35.76,35.76,34368,0
+QQMG.US,D,20241213,000000,36.09,36.23,35.8699,36.11,20902,0
+QQMG.US,D,20241216,000000,36.23,36.6,36.2,36.52,18367,0
+QQMG.US,D,20241217,000000,36.42,36.43,36.2714,36.36,14744,0
+QQMG.US,D,20241218,000000,36.42,36.4536,35.0626,35.08,10440,0
+QQMG.US,D,20241219,000000,35.45,35.45,34.9727,35.01,21101,0
+QQMG.US,D,20241220,000000,34.75,35.67,34.692,35.31,7060,0
+QQMG.US,D,20241223,000000,35.46,35.71,35.31,35.71,24387,0
+QQMG.US,D,20241224,000000,35.8,36.13,35.8,36.13,8059,0
+QQMG.US,D,20241226,000000,36.01,36.16,36.01,36.085,10304,0
+QQMG.US,D,20241227,000000,35.86,35.86,35.32,35.62,13865,0
+QQMG.US,D,20241230,000000,35.14,35.3999,34.9115,35.17,15174,0
+QQMG.US,D,20241231,000000,35.28,35.28,34.8112,34.85,10854,0
+QQMG.US,D,20250102,000000,35.07,35.07,34.49,34.72,16878,0
+QQMG.US,D,20250103,000000,34.9,35.36,34.9,35.36,6804,0
+QQMG.US,D,20250106,000000,35.76,36.02,35.63,35.79,16432,0
+QQMG.US,D,20250107,000000,35.88,35.88,34.955,35.09,15338,0
+QQMG.US,D,20250108,000000,35.05,35.13,35.02,35.13,7308,0
+QQMG.US,D,20250110,000000,34.82,34.82,34.26,34.46,24443,0
+QQMG.US,D,20250113,000000,34.01,34.36,33.94,34.36,26541,0
+QQMG.US,D,20250114,000000,34.54,34.62,34.15,34.27,11559,0
+QQMG.US,D,20250115,000000,34.84,35.14,34.81,35.05,21754,0
+QQMG.US,D,20250116,000000,35.33,35.34,34.86,34.86,12978,0
+QQMG.US,D,20250117,000000,35.46,35.46,35.26,35.37,15674,0
+QQMG.US,D,20250121,000000,35.6,35.66,35.28,35.63,24355,0
+QQMG.US,D,20250122,000000,35.96,36.29,35.96,36.19,82949,0
+QQMG.US,D,20250123,000000,35.98,36.21,35.94,36.16,21255,0
+QQMG.US,D,20250124,000000,36.27,36.27,35.8667,35.98,17969,0
+QQMG.US,D,20250127,000000,34.53,34.98,34.48,34.64,32868,0
+QQMG.US,D,20250128,000000,34.73,35.3501,34.518,35.34,13012,0
+QQMG.US,D,20250129,000000,35.33,35.33,34.944,35.12,4938,0
+QQMG.US,D,20250130,000000,35.29,35.3528,35.0814,35.2,11514,0
+QQMG.US,D,20250131,000000,35.54,35.7999,35.09,35.19,16854,0
+QQMG.US,D,20250203,000000,34.49,35,34.41,34.78,26541,0
+QQMG.US,D,20250204,000000,34.86,35.26,34.86,35.25,11355,0
+QQMG.US,D,20250205,000000,35.14,35.54,35.11,35.54,23030,0
+QQMG.US,D,20250206,000000,35.5,35.74,35.5,35.68,30975,0
+QQMG.US,D,20250207,000000,35.82,35.92,35.26,35.35,13932,0
+QQMG.US,D,20250210,000000,35.62,35.86,35.62,35.75,5164,0
+QQMG.US,D,20250211,000000,35.59,35.8,35.5835,35.74,15917,0
+QQMG.US,D,20250212,000000,35.37,35.77,35.3,35.76,9629,0
+QQMG.US,D,20250213,000000,35.9,36.31,35.9,36.31,9613,0
+QQMG.US,D,20250214,000000,36.31,36.45,36.2801,36.38,38972,0
+QQMG.US,D,20250218,000000,36.58,36.59,36.39,36.59,13840,0
+QQMG.US,D,20250219,000000,36.67,36.69,36.4,36.65,55257,0
+QQMG.US,D,20250220,000000,36.59,36.59,36.16,36.4748,18306,0
+QQMG.US,D,20250221,000000,36.57,36.57,35.64,35.64,12861,0
+QQMG.US,D,20250224,000000,35.78,35.85,35.3,35.32,30865,0
+QQMG.US,D,20250225,000000,35,35,34.675,34.78,53959,0
+QQMG.US,D,20250226,000000,35,35.21,34.7608,34.97,8193,0
+QQMG.US,D,20250227,000000,35.22,35.22,33.87,33.88,23018,0
+QQMG.US,D,20250228,000000,33.86,34.47,33.671,34.47,12568,0
+QQMG.US,D,20250303,000000,34.59,34.59,33.48,33.62,6924,0
+QQMG.US,D,20250304,000000,33.46,33.9101,33.13,33.59,29592,0
+QQMG.US,D,20250305,000000,33.62,34.06,33.36,34,14045,0
+QQMG.US,D,20250306,000000,33.41,33.73,32.98,33.054,23948,0
+QQMG.US,D,20250307,000000,33.18,33.41,32.6673,33.38,21935,0
+QQMG.US,D,20250310,000000,32.81,32.81,31.76,32.1,40715,0
+QQMG.US,D,20250311,000000,31.97,32.43,31.67,31.94,24605,0
+QQMG.US,D,20250312,000000,32.5,32.55,32.05,32.36,28477,0
+QQMG.US,D,20250313,000000,32.23,32.23,31.7438,31.769,13633,0
+QQMG.US,D,20250314,000000,32.15,32.6379,32.15,32.6236,7417,0
+QQMG.US,D,20250317,000000,32.54,33,32.54,32.79,20674,0
+QQMG.US,D,20250318,000000,32.55,32.63,32.22,32.32,15072,0
+QQMG.US,D,20250319,000000,32.47,33.01,32.37,32.75,106400,0
+QQMG.US,D,20250320,000000,32.42,32.93,32.42,32.64,28195,0
+QQMG.US,D,20250321,000000,32.19,32.76,32.19,32.76,18663,0
+QQMG.US,D,20250324,000000,33.19,33.37,33.13,33.37,36533,0
+QQMG.US,D,20250325,000000,33.37,33.54,33.37,33.54,16001,0
+QQMG.US,D,20250326,000000,33.45,33.45,32.785,32.9,14303,0
+QQMG.US,D,20250327,000000,32.76,32.927,32.65,32.65,3559,0
+QQMG.US,D,20250328,000000,32.5046,32.52,31.81,31.81,12454,0
+QQMG.US,D,20250331,000000,31.29,31.84,31.16,31.78,18021,0
+QQMG.US,D,20250401,000000,31.77,32.05,31.58,32.04,15426,0
+QQMG.US,D,20250402,000000,31.62,32.4601,31.62,32.33,8759,0
+QQMG.US,D,20250403,000000,30.89,31.18,30.53,30.53,97695,0
+QQMG.US,D,20250404,000000,29.69,29.8492,28.69,28.75,47891,0
+QQMG.US,D,20250407,000000,27.57,29.61,27.34,28.79,66271,0
+QQMG.US,D,20250408,000000,29.77,30,27.84,28.26,22391,0
+QQMG.US,D,20250409,000000,28.27,31.75,28.27,31.65,26895,0
+QQMG.US,D,20250410,000000,30.85,30.85,29.6,30.31,35926,0
+QQMG.US,D,20250411,000000,30.33,30.99,30.2,30.95,24747,0
+QQMG.US,D,20250414,000000,31.83,31.83,30.86,31.17,24638,0
+QQMG.US,D,20250415,000000,31.27,31.45,31.21,31.26,7489,0
+QQMG.US,D,20250416,000000,30.62,30.72,29.88,30.28,9941,0
+QQMG.US,D,20250417,000000,30.205,30.4,30.06,30.21,17386,0
+QQMG.US,D,20250421,000000,29.83,29.83,29.0999,29.46,8642,0
+QQMG.US,D,20250422,000000,29.87,30.305,29.87,30.21,16139,0
+QQMG.US,D,20250423,000000,31.16,31.38,30.7698,30.9,17972,0
+QQMG.US,D,20250424,000000,30.97,31.74,30.97,31.73,5712,0
+QQMG.US,D,20250425,000000,31.71,32.17,31.67,32.17,27247,0
+QQMG.US,D,20250428,000000,32.17,32.25,31.76,32.09,5724,0
+QQMG.US,D,20250429,000000,32.01,32.38,32.01,32.34,22685,0
+QQMG.US,D,20250430,000000,31.77,32.43,31.5545,32.3,7298,0
+QQMG.US,D,20250501,000000,32.85,33.015,32.72,32.735,8863,0
+QQMG.US,D,20250502,000000,33.12,33.32,33.1,33.22,10509,0
+QQMG.US,D,20250505,000000,32.94,33.28,32.91,33.12,77844,0
+QQMG.US,D,20250506,000000,32.56,32.87,32.56,32.69,8198,0
+QQMG.US,D,20250507,000000,32.82,32.9,32.5,32.88,15256,0
+QQMG.US,D,20250508,000000,33.21,33.52,33.105,33.18,13408,0
+QQMG.US,D,20250509,000000,33.36,33.3638,33.08,33.17,14269,0
+QQMG.US,D,20250512,000000,34.45,34.48,34.2187,34.48,12091,0
+QQMG.US,D,20250513,000000,34.57,35.17,34.57,35.1,19351,0
+QQMG.US,D,20250514,000000,35.18,35.35,35.11,35.35,22916,0
+QQMG.US,D,20250515,000000,35.18,35.56,35.18,35.42,13314,0
+QQMG.US,D,20250516,000000,35.53,35.55,35.3295,35.55,4242,0
+QQMG.US,D,20250519,000000,35.11,35.63,35.11,35.63,5934,0
+QQMG.US,D,20250520,000000,35.46,35.5,35.297,35.5,6431,0
+QQMG.US,D,20250521,000000,35.14,35.64,34.94,34.94,6415,0
+QQMG.US,D,20250522,000000,35.05,35.27,34.94,35.05,7623,0
+QQMG.US,D,20250523,000000,34.5,34.8199,34.49,34.66,9362,0
+QQMG.US,D,20250527,000000,35.22,35.55,35.22,35.55,3685,0
+QQMG.US,D,20250528,000000,35.6,35.63,35.37,35.3778,10955,0
+QQMG.US,D,20250529,000000,35.95,35.95,35.349,35.49,9989,0
+QQMG.US,D,20250530,000000,35.42,35.42,35.0399,35.36,8069,0
+QQMG.US,D,20250602,000000,35.17,35.65,35.17,35.65,5703,0
+QQMG.US,D,20250603,000000,35.67,36.01,35.67,35.9,12416,0
+QQMG.US,D,20250604,000000,35.96,36.09,35.9199,36.08,8754,0
+QQMG.US,D,20250605,000000,36.11,36.3545,35.69,35.79,4146,0
+QQMG.US,D,20250606,000000,36.17,36.24,36.05,36.15,9380,0
+QQMG.US,D,20250609,000000,36.18,36.3,36.07,36.1816,14910,0
+QQMG.US,D,20250610,000000,36.21,36.39,36.1945,36.36,6393,0
+QQMG.US,D,20250611,000000,36.5,36.5355,36.1892,36.3,12017,0
+QQMG.US,D,20250612,000000,36.19,36.44,36.19,36.36,5346,0
+QQMG.US,D,20250613,000000,35.91,36.23,35.83,35.93,5816,0
+QQMG.US,D,20250616,000000,36.16,36.46,36.14,36.37,15043,0
+QQMG.US,D,20250617,000000,36.2,36.35,36.02,36.1,13103,0
+QQMG.US,D,20250618,000000,36.18,36.29,36,36.13,12096,0
+QQMG.US,D,20250620,000000,36.33,36.33,35.84,35.98,5307,0
+QQMG.US,D,20250623,000000,36,36.34,35.84,36.26,61629,0
+QQMG.US,D,20250624,000000,36.62,36.92,36.62,36.87,19328,0
+QQMG.US,D,20250625,000000,37.01,37.14,36.97,37.04,6238,0
+QQMG.US,D,20250626,000000,37.27,37.41,37.16,37.37,13055,0
+QQMG.US,D,20250627,000000,37.62,37.72,37.31,37.59,67396,0
+QQMG.US,D,20250630,000000,37.75,37.8659,37.59,37.83,47956,0
+QQMG.US,D,20250701,000000,37.65,37.68,37.28,37.38,43785,0
+QQMG.US,D,20250702,000000,37.31,37.73,37.31,37.73,24137,0
+QQMG.US,D,20250703,000000,37.96,38.15,37.92,38.13,26504,0
+QQMG.US,D,20250707,000000,37.96,37.96,37.67,37.84,20232,0
+QQMG.US,D,20250708,000000,37.95,37.95,37.79,37.86,7494,0
+QQMG.US,D,20250709,000000,38.18,38.2,37.96,38.17,4711,0
+QQMG.US,D,20250710,000000,38.17,38.23,38.03,38.07,17253,0
+QQMG.US,D,20250711,000000,37.97,38.088,37.97,38.02,8443,0
+QQMG.US,D,20250714,000000,37.93,38.1389,37.8956,38.11,6305,0
+QQMG.US,D,20250715,000000,38.41,38.4526,38.22,38.27,41148,0
+QQMG.US,D,20250716,000000,38.26,38.284,37.91,38.284,8541,0
+QQMG.US,D,20250717,000000,38.35,38.64,38.35,38.5963,8935,0
+QQMG.US,D,20250718,000000,38.74,38.74,38.47,38.5058,2851,0
+QQMG.US,D,20250721,000000,38.6,38.8304,38.6,38.6828,5554,0
+QQMG.US,D,20250722,000000,38.67,38.67,38.265,38.4687,9421,0
+QQMG.US,D,20250723,000000,38.62,38.63,38.36,38.6026,10662,0
+QQMG.US,D,20250724,000000,38.78,38.86,38.695,38.8048,14458,0
+QQMG.US,D,20250725,000000,38.8,38.94,38.8,38.8719,6147,0
+QQMG.US,D,20250728,000000,39.04,39.07,38.95,39.0387,14424,0
+QQMG.US,D,20250729,000000,39.3,39.33,38.9771,38.9771,9201,0
+QQMG.US,D,20250730,000000,39.01,39.1898,38.975,39.0774,3863,0
+QQMG.US,D,20250731,000000,39.5,39.5,38.7,38.7298,11300,0
+QQMG.US,D,20250801,000000,38.28,38.28,37.88,38.0323,12690,0
+QQMG.US,D,20250804,000000,38.44,38.76,38.4,38.7493,7887,0
+QQMG.US,D,20250805,000000,38.85,38.85,38.4188,38.4188,6326,0
+QQMG.US,D,20250806,000000,38.51,38.92,38.5,38.9048,8827,0
+QQMG.US,D,20250807,000000,39.28,39.29,38.765,39.0222,15639,0
+QQMG.US,D,20250808,000000,39.12,39.46,39.12,39.4449,11964,0
+QQMG.US,D,20250811,000000,39.5,39.56,39.2949,39.2949,11068,0
+QQMG.US,D,20250812,000000,39.45,39.85,39.37,39.835,11973,0
+QQMG.US,D,20250813,000000,39.87,40.04,39.7586,39.8547,34937,0
+QQMG.US,D,20250814,000000,39.7,39.91,39.7,39.8406,25938,0
+QQMG.US,D,20250815,000000,39.82,39.82,39.46,39.5575,13526,0
+QQMG.US,D,20250818,000000,39.49,39.605,39.4801,39.605,8441,0
+QQMG.US,D,20250819,000000,39.56,39.56,38.98,38.9927,10486,0
+QQMG.US,D,20250820,000000,38.9,38.9,38.29,38.775,7189,0
+QQMG.US,D,20250821,000000,38.62,38.76,38.52,38.5868,8608,0
+QQMG.US,D,20250822,000000,38.6,39.2797,38.5545,39.1479,11231,0
+QQMG.US,D,20250825,000000,39.03,39.27,39,39.0874,28765,0
+QQMG.US,D,20250826,000000,39.11,39.2552,39.1,39.2552,7780,0
+QQMG.US,D,20250827,000000,39.27,39.39,39.14,39.37,11293,0
+QQMG.US,D,20250828,000000,39.41,39.62,39.33,39.5877,12376,0
+QQMG.US,D,20250829,000000,39.43,39.43,39,39.0253,4637,0
+QQMG.US,D,20250902,000000,38.62,38.72,38.3005,38.7158,10854,0
+QQMG.US,D,20250903,000000,39,39,38.85,38.9651,8094,0
+QQMG.US,D,20250904,000000,38.98,39.3431,38.9,39.3431,11859,0
+QQMG.US,D,20250905,000000,39.61,39.617,39.19,39.2926,12066,0
+QQMG.US,D,20250908,000000,39.54,39.699,39.5,39.5399,11673,0
+QQMG.US,D,20250909,000000,39.67,39.69,39.4508,39.6825,6066,0
+QQMG.US,D,20250910,000000,39.97,39.97,39.66,39.81,11238,0
+QQMG.US,D,20250911,000000,40.01,40.05,39.915,40.0294,12511,0
+QQMG.US,D,20250912,000000,40.13,40.23,40.0199,40.1827,7898,0
+QQMG.US,D,20250915,000000,40.29,40.5,40.29,40.4826,23869,0
+QQMG.US,D,20250916,000000,40.51,40.55,40.36,40.39,27567,0
+QQMG.US,D,20250917,000000,40.46,40.46,40.03,40.2843,16479,0
+QQMG.US,D,20250918,000000,40.32,40.87,40.32,40.7675,241694,0
+QQMG.US,D,20250919,000000,40.92,41.08,40.78,41.06,41271,0
+QQMG.US,D,20250922,000000,40.97,41.36,40.97,41.3489,26610,0
+QQMG.US,D,20250923,000000,41.27,41.36,41.0199,41.0399,15363,0
+QQMG.US,D,20250924,000000,41.18,41.18,40.7,40.8834,14924,0
+QQMG.US,D,20250925,000000,40.57,40.859,40.3872,40.7655,10905,0
+QQMG.US,D,20250926,000000,40.9,40.97,40.6994,40.9665,8773,0
+QQMG.US,D,20250929,000000,41.15,41.41,41.11,41.147,11609,0
+QQMG.US,D,20250930,000000,41.17,41.34,41.0697,41.3325,6103,0
+QQMG.US,D,20251001,000000,41.18,41.5651,41.15,41.5651,9258,0
+QQMG.US,D,20251002,000000,41.87,41.87,41.5906,41.7129,14589,0
+QQMG.US,D,20251003,000000,41.8,41.8006,41.475,41.525,10664,0
+QQMG.US,D,20251006,000000,42.04,42.04,41.87,41.8807,14256,0
+QQMG.US,D,20251007,000000,42.07,42.07,41.58,41.6513,20108,0
+QQMG.US,D,20251008,000000,41.68,42.206,41.68,42.206,15616,0
+QQMG.US,D,20251009,000000,42.27,42.27,41.99,42.0938,13559,0
+QQMG.US,D,20251010,000000,42.13,42.2632,40.6519,40.6519,19841,0
+QQMG.US,D,20251013,000000,41.45,41.55,41.29,41.5245,19109,0
+QQMG.US,D,20251014,000000,40.78,41.51,40.73,41.1941,24077,0
+QQMG.US,D,20251015,000000,41.7,41.78,41.08,41.4619,10084,0
+QQMG.US,D,20251016,000000,41.69,41.822,41.14,41.3428,28557,0
+QQMG.US,D,20251017,000000,41.34,41.7,41.17,41.6505,13973,0
+QQMG.US,D,20251020,000000,41.85,42.22,41.85,42.1695,7381,0
+QQMG.US,D,20251021,000000,42.18,42.22,42.02,42.1629,5514,0
+QQMG.US,D,20251022,000000,42.14,42.14,41.31,41.6725,21544,0
+QQMG.US,D,20251023,000000,41.69,42.08,41.69,42.0482,10857,0
+QQMG.US,D,20251024,000000,42.47,42.63,42.44,42.5215,16348,0
+QQMG.US,D,20251027,000000,43.1,43.3421,43.0399,43.3278,26885,0
+QQMG.US,D,20251028,000000,43.57,43.79,43.44,43.7113,19717,0
+QQMG.US,D,20251029,000000,43.98,44.04,43.68,43.8468,16140,0
+QQMG.US,D,20251030,000000,43.73,43.76,43.3327,43.3327,21642,0
+QQMG.US,D,20251031,000000,43.91,43.91,43.33,43.5316,21098,0
+QQMG.US,D,20251103,000000,43.98,43.98,43.6083,43.7068,31034,0
+QQMG.US,D,20251104,000000,43.15,43.31,42.7943,42.7943,21872,0
+QQMG.US,D,20251105,000000,42.75,43.33,42.75,43.0838,17669,0
+QQMG.US,D,20251106,000000,43.01,43.01,42.16,42.2199,32157,0
+QQMG.US,D,20251107,000000,42,42.0905,41.33,42.0905,24155,0
+QQMG.US,D,20251110,000000,42.79,43.117,42.68,43.1015,12471,0
+QQMG.US,D,20251111,000000,42.91,42.99,42.665,42.8769,24343,0
+QQMG.US,D,20251112,000000,43.23,43.23,42.7794,42.9531,25716,0
+QQMG.US,D,20251113,000000,42.79,42.79,41.97,42.0869,27289,0
+QQMG.US,D,20251114,000000,41.44,42.387,41.37,42.1207,21195,0
+QQMG.US,D,20251117,000000,41.96,42.34,41.56,41.7255,31731,0
+QQMG.US,D,20251118,000000,41.43,41.58,40.97,41.2697,23809,0
+QQMG.US,D,20251119,000000,41.29,41.91,41.13,41.4968,40484,0
+QQMG.US,D,20251120,000000,42.32,42.44,40.37,40.4084,32905,0
+QQMG.US,D,20251121,000000,40.47,41.18,40.02,40.6575,51604,0
+QQMG.US,D,20251124,000000,41,41.75,41,41.7066,17449,0
+QQMG.US,D,20251125,000000,41.51,41.879,41.06,41.8475,59630,0
+QQMG.US,D,20251126,000000,42.13,42.36,42.03,42.2581,32350,0
+QQMG.US,D,20251128,000000,42.31,42.5136,42.31,42.5136,4308,0
+QQMG.US,D,20251201,000000,42.21,42.6,42.1499,42.4228,26642,0
+QQMG.US,D,20251202,000000,42.66,42.96,42.56,42.8256,22173,0
+QQMG.US,D,20251203,000000,42.64,42.93,42.61,42.9029,17677,0
+QQMG.US,D,20251204,000000,42.93,42.93,42.68,42.836,16095,0
+QQMG.US,D,20251205,000000,42.92,43.26,42.92,43.05,23056,0
+QQMG.US,D,20251208,000000,43.18,43.222,42.88,42.9673,9419,0
+QQMG.US,D,20251209,000000,42.95,43.1,42.92,43.0768,22756,0
+QQMG.US,D,20251210,000000,43.03,43.3301,42.79,43.2447,22413,0
+QQMG.US,D,20251211,000000,43.12,43.12,42.66,43.0877,16741,0
+QQMG.US,D,20251212,000000,42.84,42.926,42.2,42.2249,18003,0
+QQMG.US,D,20251215,000000,42.61,42.61,42,42.0431,25110,0
+QQMG.US,D,20251216,000000,41.94,42.1967,41.82,42.1632,10779,0
+QQMG.US,D,20251217,000000,42.22,42.22,41.3073,41.3073,9469,0
+QQMG.US,D,20251218,000000,41.97,42.15,41.82,41.9222,7074,0
+QQMG.US,D,20251219,000000,42.05,42.538,42.05,42.5114,8456,0
+QQMG.US,D,20251222,000000,42.82,42.82,42.66,42.6994,13644,0
+QQMG.US,D,20251223,000000,42.66,42.92,42.6,42.9136,560158,0
+QQMG.US,D,20251224,000000,42.9,43.0211,42.87,43.0211,23585,0
+QQMG.US,D,20251226,000000,43.1,43.15,43.02,43.08,33917,0
+QQMG.US,D,20251229,000000,42.81,42.854,42.68,42.8246,18965,0
+QQMG.US,D,20251230,000000,42.78,42.86,42.69,42.7,30304,0
+QQMG.US,D,20251231,000000,42.72,42.72,42.377,42.3778,24771,0
+QQMG.US,D,20260102,000000,42.75,42.92,42.13,42.2856,22426,0
+QQMG.US,D,20260105,000000,42.71,42.8398,42.57,42.6085,13519,0
+QQMG.US,D,20260106,000000,42.72,43.0008,42.66,43.0008,24514,0
+QQMG.US,D,20260107,000000,42.97,43.2699,42.97,43.0222,46773,0
+QQMG.US,D,20260108,000000,43,43,42.54,42.7225,20649,0
+QQMG.US,D,20260109,000000,42.78,43.21,42.78,43.1664,20642,0
+QQMG.US,D,20260112,000000,42.9,43.3092,42.9,43.2163,61442,0
+QQMG.US,D,20260113,000000,43.22,43.345,43.02,43.1182,21235,0
+QQMG.US,D,20260114,000000,42.88,42.88,42.34,42.6329,49300,0
+QQMG.US,D,20260115,000000,43.22,43.22,42.76,42.79,38582,0
+QQMG.US,D,20260116,000000,43.05,43.06,42.68,42.77,18823,0
+QQMG.US,D,20260120,000000,42.09,42.31,41.8,41.88,34431,0
+QQMG.US,D,20260121,000000,41.96,42.6833,41.93,42.4207,18476,0
+QQMG.US,D,20260122,000000,42.86,42.86,42.5632,42.7431,101986,0
+QQMG.US,D,20260123,000000,42.71,43.0916,42.62,42.9602,26375,0
+QQMG.US,D,20260126,000000,42.97,43.2645,42.97,43.1368,14477,0
+QQMG.US,D,20260127,000000,43.44,43.66,43.32,43.5842,48132,0
+QQMG.US,D,20260128,000000,43.86,43.98,43.68,43.8044,17933,0
+QQMG.US,D,20260129,000000,43.65,43.76,42.7342,43.4177,92453,0
+QQMG.US,D,20260130,000000,43.12,43.32,42.63,42.7811,18179,0
+QQMG.US,D,20260202,000000,42.56,43.24,42.56,43.0617,21004,0
+QQMG.US,D,20260203,000000,43.19,43.19,41.86,42.2456,28849,0
+QQMG.US,D,20260204,000000,42.08,42.08,41.06,41.4106,18053,0
+QQMG.US,D,20260205,000000,41.01,41.23,40.657597,40.7917,16788,0
+QQMG.US,D,20260206,000000,41.04,41.7825,41.01,41.7729,29862,0
+QQMG.US,D,20260209,000000,41.57,42.225,41.57,42.132,126086,0
+QQMG.US,D,20260210,000000,42.18,42.28,41.8832,41.8832,24350,0
+QQMG.US,D,20260211,000000,42.22,42.22,41.6199,41.9891,13280,0
+QQMG.US,D,20260212,000000,42,42.06,40.931,40.9597,25799,0
+QQMG.US,D,20260213,000000,41.02,41.315,40.74,41.0025,44766,0
+QQMG.US,D,20260217,000000,40.79,41.23,40.47,40.9916,15027,0
+QQMG.US,D,20260218,000000,41.11,41.679,41.07,41.455,32608,0

daily/us/nasdaq etfs/qqqt.us.txt

@@ -0,0 +1,415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQT.US,D,20240625,000000,19.83,19.931,19.8299,19.931,14012,0
+QQQT.US,D,20240626,000000,19.86,19.98,19.86,19.96,21522,0
+QQQT.US,D,20240627,000000,19.98,20.02,19.9415,19.98,23491,0
+QQQT.US,D,20240628,000000,20.01,20.15,19.895,19.91,27287,0
+QQQT.US,D,20240701,000000,19.95,20.01,19.83,20.01,17168,0
+QQQT.US,D,20240702,000000,19.94,20.1324,19.94,20.1324,11042,0
+QQQT.US,D,20240703,000000,20.1499,20.32,20.1344,20.32,19730,0
+QQQT.US,D,20240705,000000,20.35,20.51,20.3201,20.5,41277,0
+QQQT.US,D,20240708,000000,20.52,20.54,20.48,20.53,34923,0
+QQQT.US,D,20240709,000000,20.58,20.6,20.47,20.5105,30512,0
+QQQT.US,D,20240710,000000,20.5762,20.71,20.55,20.71,27327,0
+QQQT.US,D,20240711,000000,20.7,20.7,20.28,20.32,72762,0
+QQQT.US,D,20240712,000000,20.295,20.54,20.295,20.39,44237,0
+QQQT.US,D,20240715,000000,20.46,20.58,20.35,20.3694,26005,0
+QQQT.US,D,20240716,000000,20.45,20.45,20.3,20.3856,15235,0
+QQQT.US,D,20240717,000000,20.1,20.1,19.83,19.83,62116,0
+QQQT.US,D,20240718,000000,19.956,19.956,19.58,19.6969,30655,0
+QQQT.US,D,20240719,000000,19.72,19.72,19.496,19.53,14984,0
+QQQT.US,D,20240722,000000,19.7,19.8091,19.6213,19.7519,24372,0
+QQQT.US,D,20240723,000000,19.79,19.83,19.715,19.73,18627,0
+QQQT.US,D,20240724,000000,19.46,19.46,18.9901,19.0138,49453,0
+QQQT.US,D,20240725,000000,19.05,19.1899,18.748,18.85,38909,0
+QQQT.US,D,20240726,000000,18.97,19.11,18.9001,19.01,34849,0
+QQQT.US,D,20240729,000000,19.11,19.18,18.95,19.06,39249,0
+QQQT.US,D,20240730,000000,19.15,19.15,18.66,18.81,47314,0
+QQQT.US,D,20240731,000000,18.84,19.06,18.8101,19.03,58683,0
+QQQT.US,D,20240801,000000,19.058,19.15,18.48,18.5954,35338,0
+QQQT.US,D,20240802,000000,18.29,18.36,18.07,18.2065,63234,0
+QQQT.US,D,20240805,000000,17.26,17.94,17.26,17.8,67680,0
+QQQT.US,D,20240806,000000,17.825,18.2199,17.77,17.9,36398,0
+QQQT.US,D,20240807,000000,18.2,18.235,17.7,17.73,15838,0
+QQQT.US,D,20240808,000000,17.9,18.25,17.808,18.25,10591,0
+QQQT.US,D,20240809,000000,18.2,18.33,18.1516,18.33,22953,0
+QQQT.US,D,20240812,000000,18.34,18.4199,18.2881,18.36,13059,0
+QQQT.US,D,20240813,000000,18.6189,18.8,18.58,18.8,17931,0
+QQQT.US,D,20240814,000000,18.74,18.87,18.6482,18.8035,13184,0
+QQQT.US,D,20240815,000000,19.03,19.2496,19.005,19.2104,12420,0
+QQQT.US,D,20240816,000000,19.18,19.28,19.155,19.2516,17625,0
+QQQT.US,D,20240819,000000,19.28,19.4706,19.245,19.4706,42182,0
+QQQT.US,D,20240820,000000,19.46,19.53,19.3924,19.4342,15797,0
+QQQT.US,D,20240821,000000,19.42,19.51,19.4,19.495,16242,0
+QQQT.US,D,20240822,000000,19.5501,19.565,19.1717,19.1717,11494,0
+QQQT.US,D,20240823,000000,19.33,19.49,19.2787,19.3949,11173,0
+QQQT.US,D,20240826,000000,19.34,19.376,19.1321,19.213,26865,0
+QQQT.US,D,20240827,000000,19.17,19.3,19.15,19.2628,15791,0
+QQQT.US,D,20240828,000000,19.205,19.205,18.95,19.02,65010,0
+QQQT.US,D,20240829,000000,19.195,19.3,19.0249,19.0249,5681,0
+QQQT.US,D,20240830,000000,19.18,19.27,19.06,19.27,23608,0
+QQQT.US,D,20240903,000000,18.8,18.82,18.32,18.36,23843,0
+QQQT.US,D,20240904,000000,18.25,18.41,18.21,18.318,20403,0
+QQQT.US,D,20240905,000000,18.29,18.49,18.2442,18.3122,74937,0
+QQQT.US,D,20240906,000000,18.31,18.33,17.85,17.8744,19416,0
+QQQT.US,D,20240909,000000,18.01,18.13,17.92,18.0787,16808,0
+QQQT.US,D,20240910,000000,18.12,18.25,18.016,18.25,32301,0
+QQQT.US,D,20240911,000000,18.3,18.61,18.04,18.61,8226,0
+QQQT.US,D,20240912,000000,18.634,18.82,18.57,18.7735,8166,0
+QQQT.US,D,20240913,000000,18.79,18.91,18.78,18.8632,7251,0
+QQQT.US,D,20240916,000000,18.8,18.8,18.685,18.78,22491,0
+QQQT.US,D,20240917,000000,18.8777,18.91,18.72,18.7843,13161,0
+QQQT.US,D,20240918,000000,18.805,18.98,18.69,18.7255,17384,0
+QQQT.US,D,20240919,000000,19.1,19.31,19.1,19.188,20236,0
+QQQT.US,D,20240920,000000,19.14,19.1886,19.0585,19.1453,11252,0
+QQQT.US,D,20240923,000000,19.2,19.26,19.16,19.2157,21372,0
+QQQT.US,D,20240924,000000,19.21,19.3099,19.115,19.2503,9662,0
+QQQT.US,D,20240925,000000,19.27,19.35,19.2532,19.2903,11012,0
+QQQT.US,D,20240926,000000,19.49,19.494927,19.2843,19.405,8169,0
+QQQT.US,D,20240927,000000,19.43,19.43,19.29,19.3228,19998,0
+QQQT.US,D,20240930,000000,19.29,19.39,19.19,19.39,25943,0
+QQQT.US,D,20241001,000000,18.965,18.965,18.63,18.75,37521,0
+QQQT.US,D,20241002,000000,18.75,18.85,18.65,18.81,37949,0
+QQQT.US,D,20241003,000000,18.7,18.8698,18.7,18.83,16550,0
+QQQT.US,D,20241004,000000,18.99,19.004,18.8501,18.99,32065,0
+QQQT.US,D,20241007,000000,18.96,18.97,18.7907,18.84,14908,0
+QQQT.US,D,20241008,000000,18.91,19.1057,18.91,19.05,27009,0
+QQQT.US,D,20241009,000000,19,19.2,19,19.2,23329,0
+QQQT.US,D,20241010,000000,19.1,19.23,19.1,19.19,10650,0
+QQQT.US,D,20241011,000000,19.16,19.2515,19.14,19.23,20775,0
+QQQT.US,D,20241014,000000,19.3,19.41,19.28,19.34,79293,0
+QQQT.US,D,20241015,000000,19.39,19.39,19.05,19.13,32340,0
+QQQT.US,D,20241016,000000,19.14,19.15,19.022,19.15,9255,0
+QQQT.US,D,20241017,000000,19.33,19.33,19.11,19.11,21955,0
+QQQT.US,D,20241018,000000,19.26,19.27,19.21,19.27,21634,0
+QQQT.US,D,20241021,000000,19.17,19.3,19.16,19.26,11414,0
+QQQT.US,D,20241022,000000,19.2,19.3,19.2,19.3,14843,0
+QQQT.US,D,20241023,000000,19.26,19.26,18.89,19.02,12856,0
+QQQT.US,D,20241024,000000,19.47,19.47,19,19.16,8121,0
+QQQT.US,D,20241025,000000,19.25,19.41,19.21,19.25,17215,0
+QQQT.US,D,20241028,000000,19.36,19.36,19.24,19.25,19365,0
+QQQT.US,D,20241029,000000,19.23,19.47,19.23,19.44,16494,0
+QQQT.US,D,20241030,000000,19.35,19.41,19.2628,19.2851,6876,0
+QQQT.US,D,20241031,000000,19.15,19.15,18.84,18.84,32899,0
+QQQT.US,D,20241101,000000,19.02,19.02,18.6,18.6,18565,0
+QQQT.US,D,20241104,000000,18.59,18.65,18.5016,18.59,16842,0
+QQQT.US,D,20241105,000000,18.63,18.84,18.63,18.77,28254,0
+QQQT.US,D,20241106,000000,19.03,19.3195,19.03,19.27,45129,0
+QQQT.US,D,20241107,000000,19.35,19.6,19.35,19.6,31003,0
+QQQT.US,D,20241108,000000,19.53,19.62,19.53,19.57,45853,0
+QQQT.US,D,20241111,000000,19.62,19.62,19.5001,19.5871,12203,0
+QQQT.US,D,20241112,000000,19.6,19.6115,19.47,19.6,20543,0
+QQQT.US,D,20241113,000000,19.59,19.6366,19.5,19.56,10323,0
+QQQT.US,D,20241114,000000,19.6,19.6,19.445,19.48,7913,0
+QQQT.US,D,20241115,000000,19.24,19.24,18.93,19,29527,0
+QQQT.US,D,20241118,000000,19.05,19.22,19.02,19.1254,10028,0
+QQQT.US,D,20241119,000000,19.07,19.26,19.06,19.26,7537,0
+QQQT.US,D,20241120,000000,19.26,19.26,19.03,19.2199,56760,0
+QQQT.US,D,20241121,000000,19.32,19.3499,19.08,19.2944,12666,0
+QQQT.US,D,20241122,000000,19.3,19.33,19.26,19.33,14631,0
+QQQT.US,D,20241125,000000,19.42,19.475,19.28,19.31,14295,0
+QQQT.US,D,20241126,000000,19.4,19.42,19.33,19.42,19667,0
+QQQT.US,D,20241127,000000,19.3,19.3498,19.15,19.2643,11127,0
+QQQT.US,D,20241129,000000,19.68,19.68,19.2635,19.44,16719,0
+QQQT.US,D,20241202,000000,19.75,19.75,19.1092,19.29,41154,0
+QQQT.US,D,20241203,000000,19.24,19.31,19.2187,19.28,21273,0
+QQQT.US,D,20241204,000000,19.37,19.51,19.36,19.48,37226,0
+QQQT.US,D,20241205,000000,19.48,19.53,19.4575,19.49,17290,0
+QQQT.US,D,20241206,000000,19.5,19.65,19.48,19.65,18519,0
+QQQT.US,D,20241209,000000,19.84,19.85,19.4401,19.49,32542,0
+QQQT.US,D,20241210,000000,19.54,19.59,19.41,19.44,22529,0
+QQQT.US,D,20241211,000000,19.6,19.77,19.6,19.77,30172,0
+QQQT.US,D,20241212,000000,19.65,19.74,19.65,19.67,14684,0
+QQQT.US,D,20241213,000000,19.81,19.87,19.69,19.77,7187,0
+QQQT.US,D,20241216,000000,19.87,20.086,19.86,20.06,21282,0
+QQQT.US,D,20241217,000000,19.96,20.01,19.93,19.99,25892,0
+QQQT.US,D,20241218,000000,19.97,20.01,19.2446,19.3115,21459,0
+QQQT.US,D,20241219,000000,19.42,19.4243,19.2,19.22,39498,0
+QQQT.US,D,20241220,000000,19.03,19.58,19.01,19.36,39526,0
+QQQT.US,D,20241223,000000,19.37,19.53,19.37,19.53,10664,0
+QQQT.US,D,20241224,000000,19.59,19.78,19.5715,19.78,21446,0
+QQQT.US,D,20241226,000000,19.73,19.79,19.7039,19.77,35226,0
+QQQT.US,D,20241227,000000,19.66,19.66,19.34,19.53,25615,0
+QQQT.US,D,20241230,000000,19.28,19.41,19.15,19.25,48767,0
+QQQT.US,D,20241231,000000,19.02,19.02,18.78,18.81,22425,0
+QQQT.US,D,20250102,000000,18.9,18.9528,18.62,18.73,46283,0
+QQQT.US,D,20250103,000000,18.9,19.0894,18.8799,19.08,36534,0
+QQQT.US,D,20250106,000000,19.19,19.37,19.17,19.21,31417,0
+QQQT.US,D,20250107,000000,19.3,19.3,18.86,18.93,15286,0
+QQQT.US,D,20250108,000000,18.93,18.95,18.8,18.94,12709,0
+QQQT.US,D,20250110,000000,18.76,18.78,18.55,18.67,47848,0
+QQQT.US,D,20250113,000000,18.46,18.6,18.38,18.58,36899,0
+QQQT.US,D,20250114,000000,18.74,18.75,18.5,18.62,20934,0
+QQQT.US,D,20250115,000000,18.85,19.05,18.85,18.97,23654,0
+QQQT.US,D,20250116,000000,19.1,19.1,18.92,18.92,19051,0
+QQQT.US,D,20250117,000000,19.21,19.2499,19.1,19.21,10029,0
+QQQT.US,D,20250121,000000,19.2,19.31,19.1501,19.29,20758,0
+QQQT.US,D,20250122,000000,19.4,19.57,19.4,19.49,17561,0
+QQQT.US,D,20250123,000000,19.44,19.57,19.425,19.57,16325,0
+QQQT.US,D,20250124,000000,19.55,19.55,19.36,19.44,15715,0
+QQQT.US,D,20250127,000000,18.84,19.0199,18.76,18.89,37643,0
+QQQT.US,D,20250128,000000,18.835,19.19,18.82,19.16,18646,0
+QQQT.US,D,20250129,000000,19.09,19.13,19,19.13,13323,0
+QQQT.US,D,20250130,000000,19.15,19.3,19.08,19.2,46664,0
+QQQT.US,D,20250131,000000,19.295,19.44,19.11,19.18,14107,0
+QQQT.US,D,20250203,000000,18.57,18.8194,18.4728,18.73,20508,0
+QQQT.US,D,20250204,000000,18.77,18.9333,18.77,18.92,45693,0
+QQQT.US,D,20250205,000000,18.85,18.99,18.784,18.99,18603,0
+QQQT.US,D,20250206,000000,19.01,19.08,18.96,19.08,16565,0
+QQQT.US,D,20250207,000000,19.09,19.13,18.8,18.85,27329,0
+QQQT.US,D,20250210,000000,19,19.09,18.9548,19.06,21388,0
+QQQT.US,D,20250211,000000,18.98,19.0599,18.96,19.01,15340,0
+QQQT.US,D,20250212,000000,18.85,19.04,18.85,19.04,17522,0
+QQQT.US,D,20250213,000000,19.1,19.29,19.08,19.29,19850,0
+QQQT.US,D,20250214,000000,19.3,19.34,19.23,19.34,14768,0
+QQQT.US,D,20250218,000000,19.31,19.39,19.295,19.33,35024,0
+QQQT.US,D,20250219,000000,19.34,19.3715,19.28,19.346,19421,0
+QQQT.US,D,20250220,000000,19.315,19.315,19.19,19.26,10908,0
+QQQT.US,D,20250221,000000,19.33,19.33,18.9262,18.94,19235,0
+QQQT.US,D,20250224,000000,18.93,19.0132,18.75,18.79,25552,0
+QQQT.US,D,20250225,000000,18.72,18.72,18.4,18.53,33714,0
+QQQT.US,D,20250226,000000,18.62,18.72,18.45,18.51,12299,0
+QQQT.US,D,20250227,000000,18.7,18.7,18.06,18.06,18829,0
+QQQT.US,D,20250228,000000,18.06,18.33,17.92,18.29,24267,0
+QQQT.US,D,20250303,000000,18.17,18.17,17.5199,17.63,45737,0
+QQQT.US,D,20250304,000000,17.51,17.72,17.3,17.54,38232,0
+QQQT.US,D,20250305,000000,17.63,17.82,17.45,17.78,17679,0
+QQQT.US,D,20250306,000000,17.55,17.66,17.2396,17.32,26208,0
+QQQT.US,D,20250307,000000,17.3,17.43,17.06,17.43,30986,0
+QQQT.US,D,20250310,000000,17.1,17.1,16.61,16.74,27620,0
+QQQT.US,D,20250311,000000,16.78,16.9326,16.6,16.71,33610,0
+QQQT.US,D,20250312,000000,17.02,17.03,16.78,16.91,10421,0
+QQQT.US,D,20250313,000000,16.91,16.91,16.56,16.58,8225,0
+QQQT.US,D,20250314,000000,16.82,17.03,16.77,17.01,8335,0
+QQQT.US,D,20250317,000000,17,17.1999,16.94,17.09,15274,0
+QQQT.US,D,20250318,000000,16.99,16.99,16.75,16.83,13209,0
+QQQT.US,D,20250319,000000,16.8436,17.07,16.8436,16.97,13439,0
+QQQT.US,D,20250320,000000,16.9,17.11,16.8846,16.94,10206,0
+QQQT.US,D,20250321,000000,16.85,17.04,16.7786,17.04,12014,0
+QQQT.US,D,20250324,000000,17.2499,17.33,17.2124,17.32,15727,0
+QQQT.US,D,20250325,000000,17.35,17.445,17.35,17.44,32965,0
+QQQT.US,D,20250326,000000,17.4036,17.4036,17.08,17.1344,11915,0
+QQQT.US,D,20250327,000000,17.05,17.1756,17.02,17.03,6051,0
+QQQT.US,D,20250328,000000,16.95,16.96,16.56,16.63,18034,0
+QQQT.US,D,20250331,000000,16.39,16.63,16.25,16.63,16683,0
+QQQT.US,D,20250401,000000,16.31,16.474,16.22,16.47,13868,0
+QQQT.US,D,20250402,000000,16.4,16.66,16.4,16.58,18232,0
+QQQT.US,D,20250403,000000,15.94,16.0068,15.69,15.6987,16047,0
+QQQT.US,D,20250404,000000,15.3,15.34,14.7101,14.76,53921,0
+QQQT.US,D,20250407,000000,14.17,15.14,14.0619,14.75,32841,0
+QQQT.US,D,20250408,000000,15.3,15.38,14.32,14.52,26894,0
+QQQT.US,D,20250409,000000,14.62,16.2564,14.53,16.21,16468,0
+QQQT.US,D,20250410,000000,15.82,15.822,15.23,15.51,13943,0
+QQQT.US,D,20250411,000000,15.55,15.825,15.45,15.82,21879,0
+QQQT.US,D,20250414,000000,16.16,16.16,15.817,15.86,11769,0
+QQQT.US,D,20250415,000000,15.94,16.03,15.87,15.91,7760,0
+QQQT.US,D,20250416,000000,15.61,15.65,15.26,15.41,11887,0
+QQQT.US,D,20250417,000000,15.54,15.54,15.36,15.4,10941,0
+QQQT.US,D,20250421,000000,15.3,15.3,14.89,15.0824,20956,0
+QQQT.US,D,20250422,000000,15.37,15.53,15.3546,15.46,16896,0
+QQQT.US,D,20250423,000000,15.87,16.01,15.76,15.76,5475,0
+QQQT.US,D,20250424,000000,15.8647,16.22,15.8647,16.22,10654,0
+QQQT.US,D,20250425,000000,16.17,16.3997,16.17,16.38,19908,0
+QQQT.US,D,20250428,000000,16.38,16.4,16.17,16.36,9751,0
+QQQT.US,D,20250429,000000,16.3,16.5066,16.3,16.48,9168,0
+QQQT.US,D,20250430,000000,16.21,16.48,16.1,16.48,12680,0
+QQQT.US,D,20250501,000000,16.45,16.54,16.33,16.33,13876,0
+QQQT.US,D,20250502,000000,16.49,16.65,16.4593,16.6,12801,0
+QQQT.US,D,20250505,000000,16.42,16.59,16.42,16.48,22221,0
+QQQT.US,D,20250506,000000,16.34,16.45,16.2522,16.37,22561,0
+QQQT.US,D,20250507,000000,16.37,16.4552,16.2244,16.4,24704,0
+QQQT.US,D,20250508,000000,16.59,16.71,16.48,16.57,18938,0
+QQQT.US,D,20250509,000000,16.65,16.66,16.5,16.57,35757,0
+QQQT.US,D,20250512,000000,17.14,17.21,17.033,17.19,23545,0
+QQQT.US,D,20250513,000000,17.2872,17.53,17.2872,17.47,24396,0
+QQQT.US,D,20250514,000000,17.51,17.559,17.463,17.5351,71234,0
+QQQT.US,D,20250515,000000,17.47,17.62,17.46,17.57,35089,0
+QQQT.US,D,20250516,000000,17.57,17.63,17.5,17.63,13804,0
+QQQT.US,D,20250519,000000,17.41,17.65,17.37,17.65,21423,0
+QQQT.US,D,20250520,000000,17.56,17.61,17.5,17.6,12409,0
+QQQT.US,D,20250521,000000,17.45,17.64,17.333,17.37,24015,0
+QQQT.US,D,20250522,000000,17.4,17.51,17.39,17.39,11569,0
+QQQT.US,D,20250523,000000,17.15,17.3,17.1301,17.25,9177,0
+QQQT.US,D,20250527,000000,17.42,17.64,17.42,17.64,13041,0
+QQQT.US,D,20250528,000000,17.65,17.7,17.55,17.57,14763,0
+QQQT.US,D,20250529,000000,17.65,17.65,17.55,17.57,11395,0
+QQQT.US,D,20250530,000000,17.57,17.59,17.34,17.59,30766,0
+QQQT.US,D,20250602,000000,17.24,17.4,17.16,17.4,21911,0
+QQQT.US,D,20250603,000000,17.4,17.54,17.375,17.48,16629,0
+QQQT.US,D,20250604,000000,17.55,17.57,17.49,17.54,19978,0
+QQQT.US,D,20250605,000000,17.58,17.66,17.34,17.3974,13950,0
+QQQT.US,D,20250606,000000,17.55,17.6,17.52,17.57,15335,0
+QQQT.US,D,20250609,000000,17.54,17.63,17.535,17.57,22559,0
+QQQT.US,D,20250610,000000,17.585,17.67,17.57,17.63,7536,0
+QQQT.US,D,20250611,000000,17.67,17.73,17.57,17.6044,12844,0
+QQQT.US,D,20250612,000000,17.59,17.66,17.59,17.65,16944,0
+QQQT.US,D,20250613,000000,17.46,17.59,17.37,17.4067,20397,0
+QQQT.US,D,20250616,000000,17.585,17.67,17.5504,17.6287,8410,0
+QQQT.US,D,20250617,000000,17.59,17.628,17.4888,17.5,17541,0
+QQQT.US,D,20250618,000000,17.5,17.59,17.49,17.495,16168,0
+QQQT.US,D,20250620,000000,17.63,17.63,17.39,17.46,16126,0
+QQQT.US,D,20250623,000000,17.44,17.63,17.44,17.62,24058,0
+QQQT.US,D,20250624,000000,17.73,17.8899,17.73,17.87,15559,0
+QQQT.US,D,20250625,000000,17.9,17.9736,17.86,17.87,21610,0
+QQQT.US,D,20250626,000000,17.9,18.03,17.9,18.0272,8849,0
+QQQT.US,D,20250627,000000,18.07,18.13,18.04,18.04,17599,0
+QQQT.US,D,20250630,000000,18.18,18.19,18.1,18.14,25604,0
+QQQT.US,D,20250701,000000,17.81,17.83,17.64,17.73,27617,0
+QQQT.US,D,20250702,000000,17.66,17.82,17.66,17.8,46797,0
+QQQT.US,D,20250703,000000,17.9,18,17.87,17.98,27394,0
+QQQT.US,D,20250707,000000,17.92,17.93,17.7848,17.87,18254,0
+QQQT.US,D,20250708,000000,17.88,17.91,17.83,17.85,24223,0
+QQQT.US,D,20250709,000000,17.89,17.99,17.89,17.9593,17267,0
+QQQT.US,D,20250710,000000,17.97,17.97,17.8833,17.97,7429,0
+QQQT.US,D,20250711,000000,17.93,17.97,17.92,17.95,4199,0
+QQQT.US,D,20250714,000000,17.94,17.9895,17.89,17.9794,15041,0
+QQQT.US,D,20250715,000000,18.04,18.11,17.97,17.97,10710,0
+QQQT.US,D,20250716,000000,17.98,18.02,17.88,18.0074,13701,0
+QQQT.US,D,20250717,000000,18.04,18.15,18.04,18.1228,14382,0
+QQQT.US,D,20250718,000000,18.2,18.2,18.08,18.121,5831,0
+QQQT.US,D,20250721,000000,18.17,18.2634,18.1658,18.2019,32744,0
+QQQT.US,D,20250722,000000,18.2,18.2,18.0435,18.1341,28608,0
+QQQT.US,D,20250723,000000,18.1,18.17,18.0708,18.1647,12079,0
+QQQT.US,D,20250724,000000,18.21,18.23,18.16,18.2048,17122,0
+QQQT.US,D,20250725,000000,18.18,18.2685,18.18,18.2144,27969,0
+QQQT.US,D,20250728,000000,18.27,18.29,18.21,18.245,30151,0
+QQQT.US,D,20250729,000000,18.34,18.35,18.21,18.2256,15862,0
+QQQT.US,D,20250730,000000,18.2768,18.33,18.2033,18.245,14157,0
+QQQT.US,D,20250731,000000,18.5,18.5,18.11,18.1638,12888,0
+QQQT.US,D,20250801,000000,17.74,17.74,17.4672,17.5232,34631,0
+QQQT.US,D,20250804,000000,17.63,17.83,17.63,17.795,30489,0
+QQQT.US,D,20250805,000000,17.85,17.8946,17.68,17.7086,19449,0
+QQQT.US,D,20250806,000000,17.7,17.9127,17.7,17.895,13099,0
+QQQT.US,D,20250807,000000,18,18.0689,17.85,17.9462,13565,0
+QQQT.US,D,20250808,000000,18,18.0999,17.9868,18.0538,25756,0
+QQQT.US,D,20250811,000000,18.09,18.16,18.01,18.03,35038,0
+QQQT.US,D,20250812,000000,18.09,18.295,18.05,18.26,23460,0
+QQQT.US,D,20250813,000000,18.3,18.35,18.2069,18.275,21965,0
+QQQT.US,D,20250814,000000,18.26,18.305,18.24,18.2909,22573,0
+QQQT.US,D,20250815,000000,18.28,18.305,18.2,18.2241,15580,0
+QQQT.US,D,20250818,000000,18.25,18.28,18.16,18.235,23316,0
+QQQT.US,D,20250819,000000,18.23,18.23,17.98,18.015,19661,0
+QQQT.US,D,20250820,000000,17.94,17.97,17.7,17.9338,18505,0
+QQQT.US,D,20250821,000000,17.93,17.93,17.78,17.86,19810,0
+QQQT.US,D,20250822,000000,17.94,18.2199,17.94,18.1169,23262,0
+QQQT.US,D,20250825,000000,18.12,18.18,18.045,18.1,44817,0
+QQQT.US,D,20250826,000000,18.09,18.14,18.03,18.1361,32010,0
+QQQT.US,D,20250827,000000,18.12,18.21,18.0891,18.155,24192,0
+QQQT.US,D,20250828,000000,18.2,18.285,18.1136,18.225,26838,0
+QQQT.US,D,20250829,000000,18.21,18.21,18,18.0409,37501,0
+QQQT.US,D,20250902,000000,17.5,17.6377,17.36,17.6377,21062,0
+QQQT.US,D,20250903,000000,17.77,17.81,17.6,17.7007,35832,0
+QQQT.US,D,20250904,000000,17.8,17.9,17.6201,17.87,24215,0
+QQQT.US,D,20250905,000000,17.95,18,17.7875,17.9091,16876,0
+QQQT.US,D,20250908,000000,17.99,18,17.91,17.975,20561,0
+QQQT.US,D,20250909,000000,18,18.04,17.92,17.9855,10524,0
+QQQT.US,D,20250910,000000,17.98,18.0799,17.9201,18.03,29829,0
+QQQT.US,D,20250911,000000,18.08,18.1684,18,18.1239,38456,0
+QQQT.US,D,20250912,000000,18.15,18.17,18.05,18.13,19806,0
+QQQT.US,D,20250915,000000,18.17,18.2999,18.17,18.2753,20793,0
+QQQT.US,D,20250916,000000,18.34,18.34,18.22,18.285,12366,0
+QQQT.US,D,20250917,000000,18.32,18.32,18.1301,18.2918,16303,0
+QQQT.US,D,20250918,000000,18.31,18.4799,18.31,18.42,29255,0
+QQQT.US,D,20250919,000000,18.4,18.51,18.37,18.51,25362,0
+QQQT.US,D,20250922,000000,18.5,18.64,18.48,18.6003,32000,0
+QQQT.US,D,20250923,000000,18.63,18.63,18.45,18.53,37019,0
+QQQT.US,D,20250924,000000,18.57,18.57,18.37,18.48,22620,0
+QQQT.US,D,20250925,000000,18.38,18.44,18.23,18.4,11115,0
+QQQT.US,D,20250926,000000,18.47,18.49,18.34,18.49,16564,0
+QQQT.US,D,20250929,000000,18.57,18.6384,18.43,18.54,32661,0
+QQQT.US,D,20250930,000000,18.53,18.57,18.43,18.57,28888,0
+QQQT.US,D,20251001,000000,18.08,18.31,18.02,18.31,33097,0
+QQQT.US,D,20251002,000000,18.31,18.3793,18.252,18.36,26502,0
+QQQT.US,D,20251003,000000,18.34,18.38,18.24,18.2787,38129,0
+QQQT.US,D,20251006,000000,18.3,18.4313,18.27,18.41,27787,0
+QQQT.US,D,20251007,000000,18.36,18.41,18.25,18.31,21066,0
+QQQT.US,D,20251008,000000,18.31,18.47,18.31,18.45,21555,0
+QQQT.US,D,20251009,000000,18.53,18.53,18.35,18.47,11466,0
+QQQT.US,D,20251010,000000,18.47,18.47,17.74,17.88,38804,0
+QQQT.US,D,20251013,000000,18.2,18.27,17.98,18.25,45031,0
+QQQT.US,D,20251014,000000,18.06,18.25,17.905,18.15,16248,0
+QQQT.US,D,20251015,000000,18.17,18.34,18.1,18.1757,12497,0
+QQQT.US,D,20251016,000000,18.33,18.5,18,18.12,14459,0
+QQQT.US,D,20251017,000000,18.02,18.31,18.02,18.23,15513,0
+QQQT.US,D,20251020,000000,18.34,18.5,18.3124,18.46,33670,0
+QQQT.US,D,20251021,000000,18.38,18.49,18.3501,18.44,16141,0
+QQQT.US,D,20251022,000000,18.49,18.49,18.18,18.3379,23806,0
+QQQT.US,D,20251023,000000,18.39,18.45,18.33,18.45,27019,0
+QQQT.US,D,20251024,000000,18.5,18.69,18.48,18.6379,53819,0
+QQQT.US,D,20251027,000000,18.81,18.9799,18.81,18.955,52794,0
+QQQT.US,D,20251028,000000,18.9,19.1499,18.9,19.0584,49256,0
+QQQT.US,D,20251029,000000,19.15,19.1899,19,19.15,32572,0
+QQQT.US,D,20251030,000000,19.11,19.14,18.8696,18.89,57393,0
+QQQT.US,D,20251031,000000,19.12,19.12,18.82,18.9461,51725,0
+QQQT.US,D,20251103,000000,18.65,18.75,18.52,18.65,77510,0
+QQQT.US,D,20251104,000000,18.5,18.5399,18.2,18.2645,53802,0
+QQQT.US,D,20251105,000000,18.17,18.49,18.1501,18.37,39935,0
+QQQT.US,D,20251106,000000,18.39,18.39,18.0255,18.09,33166,0
+QQQT.US,D,20251107,000000,18,18.01,17.67,18,56717,0
+QQQT.US,D,20251110,000000,18.16,18.42,18.16,18.34,50814,0
+QQQT.US,D,20251111,000000,18.21,18.37,18.21,18.3432,18180,0
+QQQT.US,D,20251112,000000,18.44,18.49,18.24,18.335,37662,0
+QQQT.US,D,20251113,000000,18.27,18.27,17.96,18.05,26453,0
+QQQT.US,D,20251114,000000,17.81,18.1641,17.61,17.95,36212,0
+QQQT.US,D,20251117,000000,18.14,18.14,17.75,17.8435,30959,0
+QQQT.US,D,20251118,000000,17.71,17.8099,17.5,17.7197,31431,0
+QQQT.US,D,20251119,000000,17.62,17.894,17.62,17.78,19186,0
+QQQT.US,D,20251120,000000,18.16,18.16,17.26,17.305,67102,0
+QQQT.US,D,20251121,000000,17.32,17.6499,17.25,17.3842,22621,0
+QQQT.US,D,20251124,000000,17.54,17.92,17.54,17.865,62179,0
+QQQT.US,D,20251125,000000,17.8,18.06,17.7189,18.05,56026,0
+QQQT.US,D,20251126,000000,18.14,18.2099,18.045,18.1347,20211,0
+QQQT.US,D,20251128,000000,18.42,18.42,18.11,18.2721,36459,0
+QQQT.US,D,20251201,000000,18.13,18.13,17.7812,18.08,17796,0
+QQQT.US,D,20251202,000000,18.105,18.16,17.86,18.0013,45376,0
+QQQT.US,D,20251203,000000,17.92,18.08,17.89,18.0109,21165,0
+QQQT.US,D,20251204,000000,18.02,18.06,17.955,18.02,72415,0
+QQQT.US,D,20251205,000000,18.12,18.12,18,18.1,20112,0
+QQQT.US,D,20251208,000000,18.13,18.13,17.95,18.035,23667,0
+QQQT.US,D,20251209,000000,18.09,18.1,17.95,18.07,22930,0
+QQQT.US,D,20251210,000000,18.01,18.12,17.96,18.0847,30938,0
+QQQT.US,D,20251211,000000,18.07,18.07,17.86,18.045,27288,0
+QQQT.US,D,20251212,000000,17.96,17.99,17.62,17.7609,27448,0
+QQQT.US,D,20251215,000000,17.93,17.93,17.65,17.6903,20246,0
+QQQT.US,D,20251216,000000,17.66,17.7299,17.59,17.675,71057,0
+QQQT.US,D,20251217,000000,17.68,17.8,17.31,17.3388,30383,0
+QQQT.US,D,20251218,000000,17.6,17.67,17.5101,17.5876,20394,0
+QQQT.US,D,20251219,000000,17.6,17.81,17.6,17.7902,9907,0
+QQQT.US,D,20251222,000000,17.86,17.9,17.81,17.83,25847,0
+QQQT.US,D,20251223,000000,17.77,17.9,17.77,17.89,21092,0
+QQQT.US,D,20251224,000000,17.9,17.96,17.9,17.9569,29568,0
+QQQT.US,D,20251226,000000,17.97,18.009,17.9407,17.955,35047,0
+QQQT.US,D,20251229,000000,17.92,17.9497,17.8253,17.8718,75386,0
+QQQT.US,D,20251230,000000,17.87,17.92,17.8466,17.8991,119448,0
+QQQT.US,D,20251231,000000,17.64,17.64,17.42,17.4318,96002,0
+QQQT.US,D,20260102,000000,17.45,17.59,17.3501,17.4397,76154,0
+QQQT.US,D,20260105,000000,17.56,17.61,17.47,17.5096,73277,0
+QQQT.US,D,20260106,000000,17.45,17.65,17.43,17.634,46969,0
+QQQT.US,D,20260107,000000,17.64,17.75,17.62,17.6597,37150,0
+QQQT.US,D,20260108,000000,17.72,17.72,17.52,17.58,17286,0
+QQQT.US,D,20260109,000000,17.67,17.78,17.57,17.7498,51110,0
+QQQT.US,D,20260112,000000,17.64,17.76,17.59,17.76,43505,0
+QQQT.US,D,20260113,000000,17.77,17.7899,17.68,17.74,25702,0
+QQQT.US,D,20260114,000000,17.69,17.69,17.42,17.58,46958,0
+QQQT.US,D,20260115,000000,17.75,17.75,17.6,17.61,15342,0
+QQQT.US,D,20260116,000000,17.67,17.6957,17.555,17.59,27527,0
+QQQT.US,D,20260120,000000,17.35,17.45,17.3,17.3,51618,0
+QQQT.US,D,20260121,000000,17.26,17.54,17.2501,17.44,54428,0
+QQQT.US,D,20260122,000000,17.59,17.6,17.49,17.5352,14414,0
+QQQT.US,D,20260123,000000,17.51,17.683,17.51,17.62,21260,0
+QQQT.US,D,20260126,000000,17.63,17.73,17.63,17.68,24389,0
+QQQT.US,D,20260127,000000,17.72,17.8404,17.705,17.77,37744,0
+QQQT.US,D,20260128,000000,17.93,17.93,17.83,17.845,20568,0
+QQQT.US,D,20260129,000000,17.86,17.86,17.47,17.77,31537,0
+QQQT.US,D,20260130,000000,17.71,17.72,17.53,17.59,43736,0
+QQQT.US,D,20260202,000000,17.22,17.43,17.22,17.395,19658,0
+QQQT.US,D,20260203,000000,17.4,17.4,16.98,17.0885,67277,0
+QQQT.US,D,20260204,000000,17.08,17.08,16.68,16.8361,55693,0
+QQQT.US,D,20260205,000000,16.68,16.8,16.51,16.605,41885,0
+QQQT.US,D,20260206,000000,16.7,16.9627,16.675,16.9574,42369,0
+QQQT.US,D,20260209,000000,16.94,17.11,16.89,17.0414,40495,0
+QQQT.US,D,20260210,000000,17.05,17.104,16.9787,16.9787,18743,0
+QQQT.US,D,20260211,000000,17.12,17.12,16.88,17.025,25441,0
+QQQT.US,D,20260212,000000,16.96,17.01,16.64,16.6717,32334,0
+QQQT.US,D,20260213,000000,16.67,16.795,16.565,16.6872,35893,0
+QQQT.US,D,20260217,000000,16.64,16.73,16.46,16.7,33489,0
+QQQT.US,D,20260218,000000,16.73,16.92,16.73,16.83,8199,0

daily/us/nasdaq etfs/qqqy.us.txt

@@ -0,0 +1,608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQY.US,D,20230918,000000,26.9576,27.0794,26.8629,27.0253,244409.51233291,0
+QQQY.US,D,20230919,000000,26.9844,27.0523,26.7269,26.9308,180338.14407007,0
+QQQY.US,D,20230920,000000,27.1069,27.1069,26.6995,26.6995,115312.98402659,0
+QQQY.US,D,20230921,000000,26.5369,26.5654,26.2792,26.2928,72798.489346901,0
+QQQY.US,D,20230922,000000,26.4147,26.4961,26.3197,26.4284,38327.098152789,0
+QQQY.US,D,20230925,000000,26.4012,26.54,26.3333,26.5369,102801.65351301,0
+QQQY.US,D,20230926,000000,26.3741,26.499,26.157,26.3064,54270.310065647,0
+QQQY.US,D,20230927,000000,26.3466,26.3877,26.1436,26.3741,93122.214824166,0
+QQQY.US,D,20230928,000000,26.3877,26.6183,26.3333,26.5776,64240.161398672,0
+QQQY.US,D,20230929,000000,26.7676,26.8626,26.5642,26.6722,948618.16046336,0
+QQQY.US,D,20231002,000000,26.7877,26.8882,26.7392,26.8882,682499.26031874,0
+QQQY.US,D,20231003,000000,26.7877,26.8593,26.3133,26.4283,243136.59521668,0
+QQQY.US,D,20231004,000000,26.543,26.6299,26.4857,26.6299,197645.59776013,0
+QQQY.US,D,20231005,000000,26.6299,26.6299,26.2561,26.5723,209716.45562443,0
+QQQY.US,D,20231006,000000,26.4714,26.8163,26.3708,26.7589,301712.29961277,0
+QQQY.US,D,20231009,000000,26.6867,26.9886,26.5834,26.9741,220702.48801975,0
+QQQY.US,D,20231010,000000,27.032,27.1324,26.9744,27.1183,280102.77110779,0
+QQQY.US,D,20231011,000000,27.2188,27.2906,27.1183,27.2761,427430.28079025,0
+QQQY.US,D,20231012,000000,27.3336,27.4199,27.0606,27.2329,261657.95474709,0
+QQQY.US,D,20231013,000000,27.3189,27.3336,26.874,26.9889,266434.24853741,0
+QQQY.US,D,20231016,000000,27.1035,27.19,27.0606,27.19,327302.76879001,0
+QQQY.US,D,20231017,000000,26.9602,27.2329,26.8017,27.1466,462412.59689171,0
+QQQY.US,D,20231018,000000,27.032,27.1324,26.7589,26.8308,452443.19695962,0
+QQQY.US,D,20231019,000000,26.9456,26.9889,26.6583,26.7301,444401.2932104,0
+QQQY.US,D,20231020,000000,26.7301,26.7587,26.4283,26.4429,333491.6319851,0
+QQQY.US,D,20231023,000000,26.414,26.6583,26.2704,26.6299,478729.51313429,0
+QQQY.US,D,20231024,000000,26.7877,26.8163,26.6583,26.7589,376207.59161592,0
+QQQY.US,D,20231025,000000,26.7157,26.7157,26.1695,26.2561,312967.6247961,0
+QQQY.US,D,20231026,000000,26.1695,26.2268,25.7269,25.8535,351844.59654214,0
+QQQY.US,D,20231027,000000,25.997,26.0686,25.9686,26.0686,496437.42752472,0
+QQQY.US,D,20231030,000000,26.2414,26.2843,26.1837,26.2701,709573.97114148,0
+QQQY.US,D,20231031,000000,26.2987,26.4429,26.1062,26.4283,947671.24240282,0
+QQQY.US,D,20231101,000000,26.5192,26.5956,26.4131,26.5799,654652.81735204,0
+QQQY.US,D,20231102,000000,26.6561,26.7776,26.6561,26.7623,574328.38402226,0
+QQQY.US,D,20231103,000000,26.8082,26.9907,26.8082,26.9451,331092.85025459,0
+QQQY.US,D,20231106,000000,27.021,27.0818,26.9754,27.0665,405674.18398658,0
+QQQY.US,D,20231107,000000,27.1575,27.2339,27.0846,27.2185,434642.35730159,0
+QQQY.US,D,20231108,000000,27.2794,27.3247,27.1426,27.2946,241656.97098867,0
+QQQY.US,D,20231109,000000,27.3554,27.4009,27.1274,27.1728,256678.65072264,0
+QQQY.US,D,20231110,000000,27.2489,27.2794,27.2031,27.2794,222239.13538704,0
+QQQY.US,D,20231113,000000,27.2185,27.3097,27.0969,27.2641,270396.15728947,0
+QQQY.US,D,20231114,000000,27.4919,27.4919,27.4161,27.4463,276434.70277629,0
+QQQY.US,D,20231115,000000,27.553,27.553,27.454,27.5223,222651.70681782,0
+QQQY.US,D,20231116,000000,27.5223,27.6289,27.4493,27.6289,240863.41254287,0
+QQQY.US,D,20231117,000000,27.6744,27.7199,27.5682,27.6896,333756.46931645,0
+QQQY.US,D,20231120,000000,27.7202,27.8264,27.7048,27.8264,369667.95002788,0
+QQQY.US,D,20231121,000000,27.7961,27.7961,27.5714,27.7348,331067.18791679,0
+QQQY.US,D,20231122,000000,27.8264,27.9177,27.8111,27.9177,382918.27044503,0
+QQQY.US,D,20231124,000000,27.9023,27.9326,27.8264,27.9023,293969.97559729,0
+QQQY.US,D,20231127,000000,27.9177,27.9936,27.8566,27.9326,608617.87338303,0
+QQQY.US,D,20231128,000000,27.9483,28.0697,27.9023,28.0697,658534.41044638,0
+QQQY.US,D,20231129,000000,28.1607,28.1759,28.0544,28.0697,856414.72319239,0
+QQQY.US,D,20231130,000000,28.1153,28.1153,27.8413,28.0392,1087759.3824376,0
+QQQY.US,D,20231201,000000,28.0392,28.1988,27.9112,28.1676,1015342.4670706,0
+QQQY.US,D,20231204,000000,27.9595,27.9595,27.6872,27.9595,545448.48015191,0
+QQQY.US,D,20231205,000000,27.8474,28.0555,27.8068,28.0231,324301.09455124,0
+QQQY.US,D,20231206,000000,28.1196,28.135,27.927,27.9753,479547.77643268,0
+QQQY.US,D,20231207,000000,28.0231,28.1196,28.0231,28.1196,324884.6958073,0
+QQQY.US,D,20231208,000000,28.0231,28.2791,28.0099,28.2791,345713.76204996,0
+QQQY.US,D,20231211,000000,28.2955,28.4069,28.2791,28.3757,329510.39184433,0
+QQQY.US,D,20231212,000000,28.4552,28.5836,28.3909,28.5673,185323.39115368,0
+QQQY.US,D,20231213,000000,28.6633,28.7433,28.5836,28.7268,290169.16884238,0
+QQQY.US,D,20231214,000000,28.8074,28.8394,28.5673,28.7912,429747.34419612,0
+QQQY.US,D,20231215,000000,28.8554,28.9354,28.8232,28.9033,320224.63352928,0
+QQQY.US,D,20231218,000000,28.9512,29.0793,28.9338,29.0793,398101.03497182,0
+QQQY.US,D,20231219,000000,29.1272,29.1915,29.116,29.1755,412443.00459737,0
+QQQY.US,D,20231220,000000,29.1755,29.2714,28.8394,28.8554,480429.42672422,0
+QQQY.US,D,20231221,000000,29.0155,29.0155,28.9033,29.0155,341059.94817939,0
+QQQY.US,D,20231222,000000,29.0475,29.1435,28.9802,29.1272,359657.08328004,0
+QQQY.US,D,20231226,000000,29.2398,29.2398,29.1435,29.2074,509390.17042546,0
+QQQY.US,D,20231227,000000,29.1915,29.2875,29.1755,29.2714,722502.72888305,0
+QQQY.US,D,20231228,000000,29.3708,29.3708,29.3212,29.3708,580024.01101735,0
+QQQY.US,D,20231229,000000,29.3708,29.4042,29.1387,29.288,460056.90725513,0
+QQQY.US,D,20240102,000000,29.0644,29.0725,28.6585,28.7743,627986.58540218,0
+QQQY.US,D,20240103,000000,28.6585,28.708,28.526,28.5424,392780.24067187,0
+QQQY.US,D,20240104,000000,28.4432,28.6418,28.4267,28.4763,356922.2506522,0
+QQQY.US,D,20240105,000000,28.4763,28.6254,28.4763,28.5592,340184.57806629,0
+QQQY.US,D,20240108,000000,28.6087,28.708,28.6087,28.675,341466.14761582,0
+QQQY.US,D,20240109,000000,28.5592,28.824,28.5095,28.8077,222149.78901347,0
+QQQY.US,D,20240110,000000,28.8409,28.9569,28.8077,28.9403,183670.10490354,0
+QQQY.US,D,20240111,000000,28.9569,29.0725,28.7416,29.0725,226226.30298803,0
+QQQY.US,D,20240112,000000,29.1061,29.1722,29.0725,29.1554,187945.2229204,0
+QQQY.US,D,20240116,000000,29.089,29.288,29.0398,29.2552,368652.56600147,0
+QQQY.US,D,20240117,000000,29.1061,29.1554,28.841,29.1554,209658.25877868,0
+QQQY.US,D,20240118,000000,29.2217,29.2714,29.2217,29.2382,218995.06340544,0
+QQQY.US,D,20240119,000000,29.3212,29.4534,29.3045,29.4372,212823.85026137,0
+QQQY.US,D,20240122,000000,29.5032,29.5861,29.5032,29.5861,390115.6867427,0
+QQQY.US,D,20240123,000000,29.6527,29.7188,29.5366,29.7188,151979.78147359,0
+QQQY.US,D,20240124,000000,29.8183,29.868,29.8183,29.8513,197023.66119427,0
+QQQY.US,D,20240125,000000,29.9006,29.9806,29.8183,29.9339,222985.25404247,0
+QQQY.US,D,20240126,000000,29.8513,30.0002,29.8183,29.8846,210861.35256682,0
+QQQY.US,D,20240129,000000,29.9339,30.0829,29.9174,30.0666,240292.17772833,0
+QQQY.US,D,20240130,000000,30.0498,30.0498,29.8513,29.9339,197597.74157185,0
+QQQY.US,D,20240131,000000,29.7517,29.8513,29.4372,29.4372,481542.96706507,0
+QQQY.US,D,20240201,000000,29.646,29.6807,29.5417,29.6807,631069.22209562,0
+QQQY.US,D,20240202,000000,29.7851,29.8721,29.7325,29.8721,275347.6842172,0
+QQQY.US,D,20240205,000000,29.8721,29.9417,29.6284,29.8721,389465.99162499,0
+QQQY.US,D,20240206,000000,29.9592,29.9592,29.6835,29.8371,379258.39208003,0
+QQQY.US,D,20240207,000000,29.9762,30.011,29.9241,29.9762,283122.79537462,0
+QQQY.US,D,20240208,000000,29.9762,30.0981,29.9762,30.0808,202446.03023413,0
+QQQY.US,D,20240209,000000,30.1679,30.2376,30.1332,30.2202,260815.98019695,0
+QQQY.US,D,20240212,000000,30.2376,30.3591,30.1334,30.1852,382324.86787103,0
+QQQY.US,D,20240213,000000,29.889,29.9762,29.559,29.7851,724209.61629928,0
+QQQY.US,D,20240214,000000,29.8546,29.9417,29.8399,29.9241,222118.60763295,0
+QQQY.US,D,20240215,000000,30.011,30.0636,29.8405,30.0636,248143.70432738,0
+QQQY.US,D,20240216,000000,30.1679,30.1679,29.8371,29.889,526053.20346501,0
+QQQY.US,D,20240220,000000,29.8371,29.8635,29.4545,29.7152,443491.14486726,0
+QQQY.US,D,20240221,000000,29.6807,29.6807,29.4198,29.6807,286213.98690301,0
+QQQY.US,D,20240222,000000,29.8721,30.011,29.8721,30.011,317059.80195904,0
+QQQY.US,D,20240223,000000,30.0808,30.1332,29.9155,29.9937,418692.63848922,0
+QQQY.US,D,20240226,000000,30.0808,30.0981,29.9762,30.0284,335982.28546709,0
+QQQY.US,D,20240227,000000,30.0981,30.1332,29.9762,30.1156,304313.37887728,0
+QQQY.US,D,20240228,000000,30.0808,30.1156,29.9592,29.9937,399185.02426791,0
+QQQY.US,D,20240229,000000,30.1503,30.2025,30.0636,30.1852,493250.82166248,0
+QQQY.US,D,20240301,000000,30.2762,30.3677,30.2031,30.3492,613018.80275068,0
+QQQY.US,D,20240304,000000,30.3311,30.4039,30.2582,30.2762,452007.15169696,0
+QQQY.US,D,20240305,000000,30.1487,30.1487,29.638,29.8024,451433.6491907,0
+QQQY.US,D,20240306,000000,29.9118,29.9848,29.8389,29.9663,360000.02399636,0
+QQQY.US,D,20240307,000000,29.9848,30.1487,29.9848,30.1305,334310.29174911,0
+QQQY.US,D,20240308,000000,30.1487,30.313,29.7293,29.8024,300565.7551812,0
+QQQY.US,D,20240311,000000,29.766,29.784,29.5846,29.7293,400112.85082256,0
+QQQY.US,D,20240312,000000,29.8024,29.9848,29.7293,29.9663,252555.48084056,0
+QQQY.US,D,20240313,000000,29.9663,29.9663,29.7293,29.8202,232352.95039312,0
+QQQY.US,D,20240314,000000,29.8202,29.8751,29.6016,29.766,317890.90402937,0
+QQQY.US,D,20240315,000000,29.7111,29.7111,29.4555,29.5468,295274.83817798,0
+QQQY.US,D,20240318,000000,29.6926,29.7201,29.6742,29.7111,316327.75331681,0
+QQQY.US,D,20240319,000000,29.5836,29.8572,29.4922,29.8572,272862.73306495,0
+QQQY.US,D,20240320,000000,29.8572,30.1305,29.8572,30.1305,268713.33825869,0
+QQQY.US,D,20240321,000000,30.2582,30.2948,30.2397,30.2948,162079.15524079,0
+QQQY.US,D,20240322,000000,30.313,30.4039,30.2397,30.3492,159683.16484658,0
+QQQY.US,D,20240325,000000,30.2762,30.4039,30.167,30.3311,324579.93899717,0
+QQQY.US,D,20240326,000000,30.4224,30.4224,30.2397,30.2582,217586.63156092,0
+QQQY.US,D,20240327,000000,30.386,30.386,30.1906,30.3492,252987.52670569,0
+QQQY.US,D,20240328,000000,30.3677,30.4405,30.3404,30.386,481208.07902076,0
+QQQY.US,D,20240401,000000,30.5197,30.6348,30.3475,30.5007,496173.17953421,0
+QQQY.US,D,20240402,000000,30.2326,30.3094,30.0793,30.2901,293144.69390947,0
+QQQY.US,D,20240403,000000,30.2136,30.4242,30.1917,30.3665,300458.7395724,0
+QQQY.US,D,20240404,000000,30.4625,30.5389,29.9838,30.003,412416.28430231,0
+QQQY.US,D,20240405,000000,30.0793,30.2326,30.0422,30.2136,313680.32383098,0
+QQQY.US,D,20240408,000000,30.2901,30.3665,30.1753,30.2901,231960.33077599,0
+QQQY.US,D,20240409,000000,30.3665,30.4242,30.1178,30.4049,218824.40086536,0
+QQQY.US,D,20240410,000000,30.1753,30.3282,30.1562,30.2901,210203.08183094,0
+QQQY.US,D,20240411,000000,30.3475,30.4986,30.2847,30.4813,129767.38171262,0
+QQQY.US,D,20240412,000000,30.2712,30.3185,29.9645,30.0602,269406.94930933,0
+QQQY.US,D,20240415,000000,30.1945,30.2326,29.6009,29.6775,338970.29234644,0
+QQQY.US,D,20240416,000000,29.6775,29.8304,29.6009,29.7158,227335.51826919,0
+QQQY.US,D,20240417,000000,29.7923,29.8404,29.3901,29.467,160571.61001881,0
+QQQY.US,D,20240418,000000,29.467,29.5623,29.2945,29.2945,149039.61000184,0
+QQQY.US,D,20240419,000000,29.256,29.2945,28.749,28.8348,291403.92597213,0
+QQQY.US,D,20240422,000000,28.9501,29.0647,28.8731,29.0264,155552.99642447,0
+QQQY.US,D,20240423,000000,29.1412,29.2372,29.1318,29.2179,123864.54366046,0
+QQQY.US,D,20240424,000000,29.3708,29.3901,29.2372,29.3901,124397.27192212,0
+QQQY.US,D,20240425,000000,29.0264,29.3708,28.854,29.3327,191956.0943041,0
+QQQY.US,D,20240426,000000,29.5816,29.5816,29.4764,29.5626,168190.66872567,0
+QQQY.US,D,20240429,000000,29.6775,29.7352,29.572,29.7158,201665.85029665,0
+QQQY.US,D,20240430,000000,29.6968,29.7537,29.2372,29.256,309509.3749118,0
+QQQY.US,D,20240501,000000,29.1926,29.5375,29.0541,29.1115,354333.00549852,0
+QQQY.US,D,20240502,000000,29.2739,29.3145,29.0911,29.2943,133841.26938011,0
+QQQY.US,D,20240503,000000,29.517,29.5781,29.517,29.5375,232404.90599617,0
+QQQY.US,D,20240506,000000,29.5781,29.6998,29.5781,29.6998,215201.59464505,0
+QQQY.US,D,20240507,000000,29.6998,29.8012,29.6998,29.7609,262873.99141837,0
+QQQY.US,D,20240508,000000,29.649,29.8217,29.6188,29.8217,233760.96071041,0
+QQQY.US,D,20240509,000000,29.842,29.9027,29.7405,29.8825,189253.67746676,0
+QQQY.US,D,20240510,000000,29.9432,30.0246,29.9228,30.0043,187911.42483612,0
+QQQY.US,D,20240513,000000,30.0246,30.126,30.0246,30.1056,154544.39478832,0
+QQQY.US,D,20240514,000000,30.1056,30.2879,30.1056,30.2682,122221.88671052,0
+QQQY.US,D,20240515,000000,30.4103,30.5317,30.3896,30.5112,247682.33375276,0
+QQQY.US,D,20240516,000000,30.5317,30.6051,30.4909,30.5112,160397.95703172,0
+QQQY.US,D,20240517,000000,30.552,30.5722,30.4301,30.5317,110127.31801967,0
+QQQY.US,D,20240520,000000,30.6331,30.6331,30.5623,30.6331,135682.86167832,0
+QQQY.US,D,20240521,000000,30.6331,30.7141,30.555,30.7141,92238.831803851,0
+QQQY.US,D,20240522,000000,30.7751,30.7953,30.5924,30.7549,112147.35154164,0
+QQQY.US,D,20240523,000000,30.958,31.0183,30.6737,30.7953,221081.28226099,0
+QQQY.US,D,20240524,000000,30.8358,30.9374,30.8358,30.9374,125295.31497053,0
+QQQY.US,D,20240528,000000,30.978,31.0389,30.9168,31.0389,227813.24853956,0
+QQQY.US,D,20240529,000000,30.8765,31.0183,30.8765,30.9374,183789.53115366,0
+QQQY.US,D,20240530,000000,30.9168,30.9168,30.5722,30.6534,173178.19351883,0
+QQQY.US,D,20240531,000000,30.7346,30.7346,30.1483,30.7346,305490.88213963,0
+QQQY.US,D,20240603,000000,30.9299,30.9299,30.5667,30.8444,350096.34937237,0
+QQQY.US,D,20240604,000000,30.8656,30.9943,30.8122,30.9728,266355.69441898,0
+QQQY.US,D,20240605,000000,31.08,31.1657,31.08,31.1444,282797.56533468,0
+QQQY.US,D,20240606,000000,31.1871,31.23,31.126,31.23,218133.27154565,0
+QQQY.US,D,20240607,000000,31.1871,31.3583,31.1657,31.23,221383.54996337,0
+QQQY.US,D,20240610,000000,31.2728,31.4012,31.2084,31.3798,230505.52497108,0
+QQQY.US,D,20240611,000000,31.3798,31.5297,31.2944,31.5297,176161.16861721,0
+QQQY.US,D,20240612,000000,31.6798,31.7654,31.6798,31.7439,152375.59194015,0
+QQQY.US,D,20240613,000000,31.8724,31.9262,31.8081,31.9152,143925.42828594,0
+QQQY.US,D,20240614,000000,31.8724,32.0225,31.8724,32.001,142203.64908391,0
+QQQY.US,D,20240617,000000,32.0867,32.1724,32.0225,32.1724,179590.72122516,0
+QQQY.US,D,20240618,000000,32.2154,32.2579,32.1296,32.2579,140648.53885561,0
+QQQY.US,D,20240620,000000,32.2795,32.3222,31.956,32.0653,177246.15095602,0
+QQQY.US,D,20240621,000000,32.1082,32.1296,31.9583,32.0439,132763.74250445,0
+QQQY.US,D,20240624,000000,32.0653,32.1293,31.7654,31.8081,202406.16309154,0
+QQQY.US,D,20240625,000000,31.9583,31.9583,31.8296,31.9369,117621.14260807,0
+QQQY.US,D,20240626,000000,31.9369,32.0225,31.8727,32.0225,178473.99241517,0
+QQQY.US,D,20240627,000000,32.0653,32.1508,32.001,32.1508,265953.2612107,0
+QQQY.US,D,20240628,000000,32.2154,32.3222,32.0439,32.1082,297215.13185233,0
+QQQY.US,D,20240701,000000,32.1916,32.259,31.9453,32.2365,329943.53916272,0
+QQQY.US,D,20240702,000000,32.2142,32.4155,32.1917,32.3708,260906.44478779,0
+QQQY.US,D,20240703,000000,32.3708,32.5053,32.3708,32.4829,185776.59482388,0
+QQQY.US,D,20240705,000000,32.5725,32.662,32.5501,32.6397,248360.25176386,0
+QQQY.US,D,20240708,000000,32.6843,32.8189,32.6508,32.8189,185136.02743652,0
+QQQY.US,D,20240709,000000,32.8415,32.9087,32.7965,32.8861,183225.484985,0
+QQQY.US,D,20240710,000000,32.9087,33.0205,32.9087,32.9982,164407.08822595,0
+QQQY.US,D,20240711,000000,33.0429,33.0654,32.3319,32.4155,330030.13851684,0
+QQQY.US,D,20240712,000000,32.4829,32.595,32.4381,32.5725,119898.14493188,0
+QQQY.US,D,20240715,000000,32.7292,32.7741,32.642,32.7517,231310.44593774,0
+QQQY.US,D,20240716,000000,32.8415,32.9087,32.6955,32.8861,160616.80412411,0
+QQQY.US,D,20240717,000000,32.4829,32.5278,32.0572,32.0794,197917.02077108,0
+QQQY.US,D,20240718,000000,32.1916,32.2121,31.7661,31.99,272780.82323472,0
+QQQY.US,D,20240719,000000,31.9228,32.0348,31.7773,31.8557,248433.45946527,0
+QQQY.US,D,20240722,000000,32.1246,32.2142,32.0348,32.2142,163972.75229012,0
+QQQY.US,D,20240723,000000,32.2142,32.3261,32.1469,32.1693,172089.87937854,0
+QQQY.US,D,20240724,000000,31.9005,31.9005,31.1165,31.1388,307336.19746711,0
+QQQY.US,D,20240725,000000,31.1612,31.3339,30.7355,30.8699,304778.8381903,0
+QQQY.US,D,20240726,000000,31.1165,31.2061,31.0269,31.2061,212946.47259356,0
+QQQY.US,D,20240729,000000,31.3404,31.3852,31.2173,31.3628,234199.0254246,0
+QQQY.US,D,20240730,000000,31.4747,31.5309,30.8475,31.0716,303381.19603709,0
+QQQY.US,D,20240731,000000,31.4153,31.5106,31.3916,31.4869,219328.77210446,0
+QQQY.US,D,20240801,000000,31.5106,31.7252,30.6525,30.8909,586826.33153757,0
+QQQY.US,D,20240802,000000,30.4618,30.6725,30.1599,30.4061,687202.71469761,0
+QQQY.US,D,20240805,000000,28.4041,30.1123,28.3823,29.6751,814810.64888586,0
+QQQY.US,D,20240806,000000,29.7865,30.1203,29.7309,30.0885,457091.3257447,0
+QQQY.US,D,20240807,000000,30.3427,30.454,29.8978,29.9374,251150.51850494,0
+QQQY.US,D,20240808,000000,30.1917,30.3111,30.0965,30.2871,140406.86386129,0
+QQQY.US,D,20240809,000000,30.2314,30.5494,30.2263,30.5494,251890.58838867,0
+QQQY.US,D,20240812,000000,30.597,30.756,30.5016,30.756,243236.30178903,0
+QQQY.US,D,20240813,000000,30.9388,30.9783,30.899,30.9703,102712.38605837,0
+QQQY.US,D,20240814,000000,31.042,31.177,30.8751,31.1451,94435.686134105,0
+QQQY.US,D,20240815,000000,31.3595,31.3837,31.3199,31.3676,100764.03881343,0
+QQQY.US,D,20240816,000000,31.3438,31.5025,31.304,31.4628,78988.615244421,0
+QQQY.US,D,20240819,000000,31.4948,31.6538,31.4628,31.6299,182853.89928495,0
+QQQY.US,D,20240820,000000,31.6538,31.7372,31.5265,31.6775,112603.89833101,0
+QQQY.US,D,20240821,000000,31.7409,31.8601,31.6617,31.8601,120353.235532,0
+QQQY.US,D,20240822,000000,31.9634,31.9634,31.3595,31.3995,182593.36447894,0
+QQQY.US,D,20240823,000000,31.5186,31.6774,31.5026,31.6617,104489.56067715,0
+QQQY.US,D,20240826,000000,31.7014,31.7014,31.312,31.4471,204105.73599743,0
+QQQY.US,D,20240827,000000,31.3995,31.582,31.296,31.582,152883.586238,0
+QQQY.US,D,20240828,000000,31.582,31.5981,31.0975,31.296,120004.5971684,0
+QQQY.US,D,20240829,000000,31.4313,31.6854,31.3438,31.455,250173.82763796,0
+QQQY.US,D,20240830,000000,31.582,31.582,31.4233,31.5663,472707.05201605,0
+QQQY.US,D,20240903,000000,31.435,31.435,30.3735,30.5562,345743.29609016,0
+QQQY.US,D,20240904,000000,30.4692,30.7039,30.3647,30.5996,228023.96598802,0
+QQQY.US,D,20240905,000000,30.5562,30.7912,30.5031,30.7301,248930.57706267,0
+QQQY.US,D,20240906,000000,30.7301,30.7476,29.9818,30.034,350125.69865343,0
+QQQY.US,D,20240909,000000,30.208,30.3124,30.1645,30.3124,177772.26339179,0
+QQQY.US,D,20240910,000000,30.3908,30.5212,30.2602,30.5212,134931.80792012,0
+QQQY.US,D,20240911,000000,30.6171,30.7825,30.1554,30.7825,129054.51659576,0
+QQQY.US,D,20240912,000000,30.8173,30.9825,30.6867,30.9825,107256.25780504,0
+QQQY.US,D,20240913,000000,31.0087,31.1478,30.9825,31.1478,124021.76273442,0
+QQQY.US,D,20240916,000000,31.1132,31.1201,30.8956,31.0958,102239.59037157,0
+QQQY.US,D,20240917,000000,31.2177,31.261,31.0523,31.2177,98188.108610145,0
+QQQY.US,D,20240918,000000,31.2525,31.4135,31.1132,31.2003,329770.62224852,0
+QQQY.US,D,20240919,000000,31.4612,31.4786,31.3917,31.4265,122930.18370057,0
+QQQY.US,D,20240920,000000,31.4963,31.5309,31.1739,31.4875,141905.27440058,0
+QQQY.US,D,20240923,000000,31.5134,31.5918,31.4612,31.5918,132200.56227437,0
+QQQY.US,D,20240924,000000,31.6267,31.7222,31.4612,31.705,137850.34554747,0
+QQQY.US,D,20240925,000000,31.7312,31.8007,31.7137,31.8007,161033.18616533,0
+QQQY.US,D,20240926,000000,32.088,32.1268,31.8268,31.966,195936.13851506,0
+QQQY.US,D,20240927,000000,32.0443,32.0443,31.7398,31.8095,366402.86559399,0
+QQQY.US,D,20240930,000000,31.8181,31.8964,31.7137,31.8964,264750.42983957,0
+QQQY.US,D,20241001,000000,31.9504,31.9549,31.2462,31.5224,469972.65984861,0
+QQQY.US,D,20241002,000000,31.4212,31.6604,31.3383,31.6236,219594.52539247,0
+QQQY.US,D,20241003,000000,31.5591,31.7523,31.5315,31.6788,225101.06678506,0
+QQQY.US,D,20241004,000000,31.8446,31.9179,31.7616,31.9088,158955.20512413,0
+QQQY.US,D,20241007,000000,31.8169,31.924,31.5776,31.6327,273601.65768522,0
+QQQY.US,D,20241008,000000,31.7523,31.7986,31.7065,31.7709,151437.49401614,0
+QQQY.US,D,20241009,000000,31.826,31.9365,31.7248,31.9273,183394.55704665,0
+QQQY.US,D,20241010,000000,31.8576,32.0435,31.7739,31.9877,137419.64843772,0
+QQQY.US,D,20241011,000000,31.9227,32.1086,31.8768,32.0994,126532.2291695,0
+QQQY.US,D,20241014,000000,32.1458,32.2294,32.1365,32.1922,172844.36970259,0
+QQQY.US,D,20241015,000000,32.248,32.2573,31.6995,31.8112,221000.30399379,0
+QQQY.US,D,20241016,000000,31.8481,31.9317,31.6717,31.9227,118294.32216861,0
+QQQY.US,D,20241017,000000,32.0597,32.0597,31.9567,31.994,222352.5033105,0
+QQQY.US,D,20241018,000000,32.0409,32.1253,32.0409,32.1064,114869.39296691,0
+QQQY.US,D,20241021,000000,32.0503,32.2377,31.9847,32.2377,232277.35374093,0
+QQQY.US,D,20241022,000000,32.1158,32.322,32.0597,32.322,105586.92077098,0
+QQQY.US,D,20241023,000000,32.2845,32.2845,31.6379,31.8629,150183.12268894,0
+QQQY.US,D,20241024,000000,31.999,32.0178,31.9234,32.0085,108744.13347207,0
+QQQY.US,D,20241025,000000,32.1028,32.2164,32.1028,32.1597,117618.35420101,0
+QQQY.US,D,20241028,000000,32.2541,32.3106,32.2112,32.2446,199912.35625661,0
+QQQY.US,D,20241029,000000,32.2729,32.3769,32.1785,32.3391,122139.08377321,0
+QQQY.US,D,20241030,000000,32.443,32.443,32.1406,32.1974,150205.50038208,0
+QQQY.US,D,20241031,000000,32.0882,32.0882,31.4361,31.441,165457.17699542,0
+QQQY.US,D,20241101,000000,31.517,31.6884,31.517,31.6598,134730.93133511,0
+QQQY.US,D,20241104,000000,31.6503,31.7837,31.5233,31.6503,172546.23285277,0
+QQQY.US,D,20241105,000000,31.7169,31.8217,31.7169,31.8026,98477.785427981,0
+QQQY.US,D,20241106,000000,32.1358,32.212,32.0929,32.1928,189278.21160796,0
+QQQY.US,D,20241107,000000,32.2659,32.4003,32.2659,32.3906,121911.89393287,0
+QQQY.US,D,20241108,000000,32.381,32.621,32.381,32.5921,142652.14355345,0
+QQQY.US,D,20241111,000000,32.6113,32.6977,32.4482,32.6401,176800.23131259,0
+QQQY.US,D,20241112,000000,32.5826,32.7072,32.4674,32.6593,102534.9412872,0
+QQQY.US,D,20241113,000000,32.6401,32.808,32.5633,32.6689,143407.79363511,0
+QQQY.US,D,20241114,000000,32.7268,32.7316,32.4934,32.504,100567.83281702,0
+QQQY.US,D,20241115,000000,32.1745,32.2132,31.651,31.748,216891.40628193,0
+QQQY.US,D,20241118,000000,31.8255,31.9708,31.8158,31.932,171728.1829748,0
+QQQY.US,D,20241119,000000,31.8255,32.1162,31.7964,32.0872,89038.663240838,0
+QQQY.US,D,20241120,000000,32.0872,32.0872,31.651,32.0677,137873.30741541,0
+QQQY.US,D,20241121,000000,32.2296,32.4199,31.8487,32.3369,504960.9224424,0
+QQQY.US,D,20241122,000000,32.3369,32.503,32.2919,32.4736,141742.24886055,0
+QQQY.US,D,20241125,000000,32.6103,32.6641,32.4736,32.6005,153980.60346189,0
+QQQY.US,D,20241126,000000,32.6689,32.7665,32.6689,32.7568,83286.156257223,0
+QQQY.US,D,20241127,000000,32.7791,32.7791,32.3459,32.5724,92306.568204177,0
+QQQY.US,D,20241129,000000,32.5822,32.6905,32.5822,32.6708,85979.470394605,0
+QQQY.US,D,20241202,000000,32.6905,32.8086,32.6905,32.7791,104859.205271,0
+QQQY.US,D,20241203,000000,32.7791,32.9366,32.7102,32.9071,86309.535689647,0
+QQQY.US,D,20241204,000000,32.9761,33.0646,32.9761,33.0548,106315.55491128,0
+QQQY.US,D,20241205,000000,33.036,33.1252,32.9864,33.0261,70927.576190991,0
+QQQY.US,D,20241206,000000,33.0459,33.155,33.0459,33.1351,97623.125109882,0
+QQQY.US,D,20241209,000000,33.0856,33.1847,32.8684,32.9269,144147.69366552,0
+QQQY.US,D,20241210,000000,32.9567,33.0657,32.8327,32.8873,117929.21119058,0
+QQQY.US,D,20241211,000000,33.0856,33.0856,33.0459,33.0459,76439.559523383,0
+QQQY.US,D,20241212,000000,33.02,33.0492,32.8876,32.92,90785,0
+QQQY.US,D,20241213,000000,33.05,33.06,32.97,33.03,82463,0
+QQQY.US,D,20241216,000000,33.11,33.1799,33.11,33.16,115472,0
+QQQY.US,D,20241217,000000,33.12,33.18,32.99,33.08,91323,0
+QQQY.US,D,20241218,000000,33.06,33.16,31.86,31.96,149061,0
+QQQY.US,D,20241219,000000,31.97,31.97,31.59,31.61,130029,0
+QQQY.US,D,20241220,000000,31.4,31.84,31.4,31.81,128166,0
+QQQY.US,D,20241223,000000,31.89,32.0501,31.815,32.04,146211,0
+QQQY.US,D,20241224,000000,32.18,32.215,32.13,32.21,65063,0
+QQQY.US,D,20241226,000000,31.93,32.08,31.801,32.01,112197,0
+QQQY.US,D,20241227,000000,31.81,31.83,31.33,31.63,221196,0
+QQQY.US,D,20241230,000000,31.26,31.51,31.0643,31.27,175237,0
+QQQY.US,D,20241231,000000,31.11,31.14867,30.837,30.86,134734,0
+QQQY.US,D,20250102,000000,31.01,31.05,30.67,30.95,164318,0
+QQQY.US,D,20250103,000000,31.03,31.1678,31.03,31.14,99471,0
+QQQY.US,D,20250106,000000,31.26,31.315,31.26,31.3,154591,0
+QQQY.US,D,20250107,000000,31.4,31.4,30.7,30.81,118145,0
+QQQY.US,D,20250108,000000,30.52,30.6,30.352,30.57,70448,0
+QQQY.US,D,20250110,000000,30.49,30.49,30.03,30.24,143390,0
+QQQY.US,D,20250113,000000,29.95,30.21,29.8508,30.18,203235,0
+QQQY.US,D,20250114,000000,30.31,30.3818,30.0501,30.26,107053,0
+QQQY.US,D,20250115,000000,30.48,30.58,30.48,30.54,106472,0
+QQQY.US,D,20250116,000000,30.34,30.3947,30.05,30.05,82231,0
+QQQY.US,D,20250117,000000,30.3,30.31,30.23,30.3,80640,0
+QQQY.US,D,20250121,000000,30.53,30.53,30.2,30.4,281332,0
+QQQY.US,D,20250122,000000,30.54,30.61,30.54,30.61,82909,0
+QQQY.US,D,20250123,000000,30.2,30.44,30.19,30.44,104760,0
+QQQY.US,D,20250124,000000,30.46,30.53,30.2395,30.29,126019,0
+QQQY.US,D,20250127,000000,29.28,29.62,29.15,29.4,207809,0
+QQQY.US,D,20250128,000000,29.48,29.86,29.27,29.84,64173,0
+QQQY.US,D,20250129,000000,29.9,29.93,29.6519,29.88,202045,0
+QQQY.US,D,20250130,000000,29.85,30.08,29.7885,30,118465,0
+QQQY.US,D,20250131,000000,30.18,30.29,30.031,30.06,120678,0
+QQQY.US,D,20250203,000000,29.58,30.0999,29.5,29.91,207467,0
+QQQY.US,D,20250204,000000,29.96,30.1882,29.95,30.16,104340,0
+QQQY.US,D,20250205,000000,30.07,30.44,30.05,30.44,82933,0
+QQQY.US,D,20250206,000000,30.27,30.355,30.21,30.32,160145,0
+QQQY.US,D,20250207,000000,30.35,30.5,30.05,30.08,99338,0
+QQQY.US,D,20250210,000000,30.19,30.29,30.19,30.26,99400,0
+QQQY.US,D,20250211,000000,30.17,30.345,30.15,30.25,46899,0
+QQQY.US,D,20250212,000000,30.03,30.41,30,30.35,104804,0
+QQQY.US,D,20250213,000000,30.21,30.3299,30.21,30.3,64919,0
+QQQY.US,D,20250214,000000,30.4,30.455,30.334,30.44,96204,0
+QQQY.US,D,20250218,000000,30.49,30.6,30.44,30.58,105804,0
+QQQY.US,D,20250219,000000,30.6,30.72,30.515,30.68,77747,0
+QQQY.US,D,20250220,000000,30.5,30.5,30.14,30.42,88829,0
+QQQY.US,D,20250221,000000,30.45,30.45,29.8199,29.82,113113,0
+QQQY.US,D,20250224,000000,29.96,29.96,29.46,29.47,102840,0
+QQQY.US,D,20250225,000000,29.46,29.46,28.92,29.13,106967,0
+QQQY.US,D,20250226,000000,29.26,29.35,29.13,29.28,63976,0
+QQQY.US,D,20250227,000000,29.28,29.3297,28.39,28.39,88126,0
+QQQY.US,D,20250228,000000,28.32,28.76,28.2655,28.73,167166,0
+QQQY.US,D,20250303,000000,28.82,28.86,28.1,28.28,110390,0
+QQQY.US,D,20250304,000000,28.17,28.5989,27.92,28.31,183808,0
+QQQY.US,D,20250305,000000,28.4,28.68,28.23,28.68,81135,0
+QQQY.US,D,20250306,000000,28.1,28.33,27.62,27.73,68276,0
+QQQY.US,D,20250307,000000,27.77,28.15,27.48,28.12,110954,0
+QQQY.US,D,20250310,000000,27.79,27.79,26.91,27.16,167233,0
+QQQY.US,D,20250311,000000,27.19,27.4599,26.97,27.22,54111,0
+QQQY.US,D,20250312,000000,27.5,27.61,27.33,27.61,83906,0
+QQQY.US,D,20250313,000000,27.28,27.33,26.84,26.92,63330,0
+QQQY.US,D,20250314,000000,27.16,27.23,27.1,27.21,61445,0
+QQQY.US,D,20250317,000000,27.28,27.49,27.21,27.45,80852,0
+QQQY.US,D,20250318,000000,27.37,27.37,26.97,27.11,53941,0
+QQQY.US,D,20250319,000000,27.22,27.38,27.1213,27.36,57224,0
+QQQY.US,D,20250320,000000,26.93,27.25,26.9,27.1,47373,0
+QQQY.US,D,20250321,000000,26.92,27.35,26.9,27.33,73145,0
+QQQY.US,D,20250324,000000,27.54,27.54,27.49,27.51,129527,0
+QQQY.US,D,20250325,000000,27.61,27.72,27.55,27.72,53809,0
+QQQY.US,D,20250326,000000,27.73,27.73,27.16,27.25,72145,0
+QQQY.US,D,20250327,000000,26.92,27.08,26.815,26.89,73179,0
+QQQY.US,D,20250328,000000,26.84,26.859,26.18,26.22,198567,0
+QQQY.US,D,20250331,000000,25.96,26.38,25.66,26.34,156909,0
+QQQY.US,D,20250401,000000,26.3,26.65,26.225,26.65,67143,0
+QQQY.US,D,20250402,000000,26.38,26.86,26.2937,26.86,45293,0
+QQQY.US,D,20250403,000000,25.6,25.7695,25.175,25.23,142600,0
+QQQY.US,D,20250404,000000,24.54,24.7,23.7,23.75,169848,0
+QQQY.US,D,20250407,000000,23.04,24.31,22.78,24.03,295006,0
+QQQY.US,D,20250408,000000,24.59,24.62,23.55,23.88,124281,0
+QQQY.US,D,20250409,000000,23.9,25,23.855,24.51,212942,0
+QQQY.US,D,20250410,000000,23.79,23.8485,22.7,23.34,87588,0
+QQQY.US,D,20250411,000000,23.38,23.92,23.2507,23.89,87423,0
+QQQY.US,D,20250414,000000,24.35,24.43,24.095,24.33,83871,0
+QQQY.US,D,20250415,000000,24.34,24.52,24.34,24.49,79267,0
+QQQY.US,D,20250416,000000,24.1,24.26,23.4504,23.82,83829,0
+QQQY.US,D,20250417,000000,23.69,23.77,23.465,23.64,51603,0
+QQQY.US,D,20250421,000000,23.43,23.5,22.9199,23.22,152771,0
+QQQY.US,D,20250422,000000,23.43,23.5,23.375,23.46,95004,0
+QQQY.US,D,20250423,000000,23.8,23.81,23.7298,23.77,116636,0
+QQQY.US,D,20250424,000000,23.61,23.8,23.56,23.78,153611,0
+QQQY.US,D,20250425,000000,23.84,24.09,23.755,24.08,93144,0
+QQQY.US,D,20250428,000000,24.15,24.23,23.84,24.18,193663,0
+QQQY.US,D,20250429,000000,24.12,24.4,24.0801,24.4,103714,0
+QQQY.US,D,20250430,000000,24.03,24.57,23.82,24.49,114771,0
+QQQY.US,D,20250501,000000,24.59,24.62,24.52,24.59,66360,0
+QQQY.US,D,20250502,000000,24.78,24.8953,24.78,24.88,108025,0
+QQQY.US,D,20250505,000000,24.75,24.985,24.7215,24.84,135291,0
+QQQY.US,D,20250506,000000,24.57,24.83,24.49,24.66,89617,0
+QQQY.US,D,20250507,000000,24.71,24.9,24.485,24.81,151734,0
+QQQY.US,D,20250508,000000,24.78,24.8734,24.73,24.85,55789,0
+QQQY.US,D,20250509,000000,24.94,25,24.84,24.93,81081,0
+QQQY.US,D,20250512,000000,25.27,25.27,25.2,25.23,131272,0
+QQQY.US,D,20250513,000000,25.35,25.44,25.3148,25.44,123847,0
+QQQY.US,D,20250514,000000,25.49,25.6,25.45,25.6,91549,0
+QQQY.US,D,20250515,000000,25.37,25.5672,25.32,25.54,68366,0
+QQQY.US,D,20250516,000000,25.55,25.69,25.51,25.69,184201,0
+QQQY.US,D,20250519,000000,25.38,25.81,25.37,25.81,185267,0
+QQQY.US,D,20250520,000000,25.77,25.8131,25.6498,25.77,90509,0
+QQQY.US,D,20250521,000000,25.66,25.8946,25.41,25.51,158907,0
+QQQY.US,D,20250522,000000,25.36,25.4994,25.28,25.44,57149,0
+QQQY.US,D,20250523,000000,25.13,25.38,25.0601,25.24,86540,0
+QQQY.US,D,20250527,000000,25.44,25.51,25.44,25.51,115198,0
+QQQY.US,D,20250528,000000,25.57,25.61,25.46,25.47,78892,0
+QQQY.US,D,20250529,000000,25.51,25.51,25.2946,25.43,82049,0
+QQQY.US,D,20250530,000000,25.45,25.51,25.11,25.49,93915,0
+QQQY.US,D,20250602,000000,25.41,25.71,25.4,25.69,121211,0
+QQQY.US,D,20250603,000000,25.74,25.86,25.72,25.86,85602,0
+QQQY.US,D,20250604,000000,25.89,25.97,25.81,25.96,89692,0
+QQQY.US,D,20250605,000000,25.84,25.9,25.5008,25.63,80823,0
+QQQY.US,D,20250606,000000,25.79,25.81,25.7236,25.81,87366,0
+QQQY.US,D,20250609,000000,25.85,25.94,25.8,25.92,191603,0
+QQQY.US,D,20250610,000000,25.96,26.07,25.88,26.07,135643,0
+QQQY.US,D,20250611,000000,26.16,26.2,25.95,26.04,147593,0
+QQQY.US,D,20250612,000000,25.86,25.98,25.83,25.97,77037,0
+QQQY.US,D,20250613,000000,25.8,25.94,25.655,25.72,146593,0
+QQQY.US,D,20250616,000000,25.81,25.9076,25.81,25.88,72943,0
+QQQY.US,D,20250617,000000,25.84,25.8992,25.66,25.71,60013,0
+QQQY.US,D,20250618,000000,25.58,25.64,25.51,25.56,77479,0
+QQQY.US,D,20250620,000000,25.7,25.7498,25.49,25.58,213688,0
+QQQY.US,D,20250623,000000,25.65,25.76,25.5231,25.74,240416,0
+QQQY.US,D,20250624,000000,25.9,25.9,25.8314,25.87,66447,0
+QQQY.US,D,20250625,000000,25.97,25.99,25.9101,25.98,78561,0
+QQQY.US,D,20250626,000000,25.89,25.9,25.81,25.9,106155,0
+QQQY.US,D,20250627,000000,25.95,26,25.8601,25.99,115174,0
+QQQY.US,D,20250630,000000,26.09,26.135,26.054,26.12,97467,0
+QQQY.US,D,20250701,000000,26.08,26.105,25.825,25.95,158995,0
+QQQY.US,D,20250702,000000,25.94,26.06,25.92,26.06,72249,0
+QQQY.US,D,20250703,000000,25.96,25.98,25.9301,25.98,60250,0
+QQQY.US,D,20250707,000000,25.91,25.9358,25.71,25.83,166757,0
+QQQY.US,D,20250708,000000,25.9,25.92,25.8257,25.9,111122,0
+QQQY.US,D,20250709,000000,25.98,26.01,25.94,26.01,99050,0
+QQQY.US,D,20250710,000000,25.86,25.86,25.685,25.82,114309,0
+QQQY.US,D,20250711,000000,25.76,25.8665,25.695,25.81,156268,0
+QQQY.US,D,20250714,000000,25.83,25.93,25.7277,25.93,113381,0
+QQQY.US,D,20250715,000000,26,26.03,25.99,26.03,72995,0
+QQQY.US,D,20250716,000000,26.03,26.115,25.8163,26.1,140973,0
+QQQY.US,D,20250717,000000,25.96,26.02,25.9226,26,70796,0
+QQQY.US,D,20250718,000000,26.02,26.06,25.9801,26.033,174365,0
+QQQY.US,D,20250721,000000,26.09,26.15,26.05,26.14,121158,0
+QQQY.US,D,20250722,000000,26.18,26.18,25.905,26.06,152441,0
+QQQY.US,D,20250723,000000,26.08,26.14,25.9999,26.13,103311,0
+QQQY.US,D,20250724,000000,25.99,26.06,25.98,26.06,105026,0
+QQQY.US,D,20250725,000000,26.06,26.15,26.05,26.14,139478,0
+QQQY.US,D,20250728,000000,26.2,26.2454,26.19,26.245,129747,0
+QQQY.US,D,20250729,000000,26.3,26.3172,26.21,26.21,109916,0
+QQQY.US,D,20250730,000000,26.27,26.32,26.18,26.32,200435,0
+QQQY.US,D,20250731,000000,26.26,26.28,26.0293,26.08,132134,0
+QQQY.US,D,20250801,000000,25.86,25.86,25.5217,25.63,209540,0
+QQQY.US,D,20250804,000000,25.75,25.8365,25.75,25.835,167565,0
+QQQY.US,D,20250805,000000,25.93,25.95,25.915,25.935,79531,0
+QQQY.US,D,20250806,000000,26,26,25.78,25.82,162165,0
+QQQY.US,D,20250807,000000,25.73,25.75,25.57,25.75,83370,0
+QQQY.US,D,20250808,000000,25.75,25.85,25.75,25.84,88686,0
+QQQY.US,D,20250811,000000,25.88,25.93,25.76,25.79,134847,0
+QQQY.US,D,20250812,000000,25.86,25.94,25.84,25.94,67234,0
+QQQY.US,D,20250813,000000,26.02,26.02,25.9156,25.995,109114,0
+QQQY.US,D,20250814,000000,25.78,25.875,25.73,25.8549,107356,0
+QQQY.US,D,20250815,000000,25.84,25.84,25.67,25.73,112622,0
+QQQY.US,D,20250818,000000,25.73,25.8072,25.7025,25.78,104842,0
+QQQY.US,D,20250819,000000,25.76,25.76,25.4201,25.46,142989,0
+QQQY.US,D,20250820,000000,25.46,25.46,25.025,25.35,130017,0
+QQQY.US,D,20250821,000000,25.14,25.19,24.99,25.1,112350,0
+QQQY.US,D,20250822,000000,25.17,25.3,25.1101,25.28,117718,0
+QQQY.US,D,20250825,000000,25.26,25.38,25.2,25.27,268394,0
+QQQY.US,D,20250826,000000,25.29,25.37,25.227,25.3612,109143,0
+QQQY.US,D,20250827,000000,25.38,25.455,25.3002,25.45,160258,0
+QQQY.US,D,20250828,000000,25.31,25.48,25.3,25.48,215957,0
+QQQY.US,D,20250829,000000,25.41,25.41,25.1297,25.18,235176,0
+QQQY.US,D,20250902,000000,24.89,25.09,24.76,25.09,237926,0
+QQQY.US,D,20250903,000000,25.11,25.2,25.11,25.18,109541,0
+QQQY.US,D,20250904,000000,25.03,25.12,25,25.1,84052,0
+QQQY.US,D,20250905,000000,25.24,25.26,25.0108,25.23,159720,0
+QQQY.US,D,20250908,000000,25.28,25.33,25.2543,25.31,132467,0
+QQQY.US,D,20250909,000000,25.38,25.42,25.3,25.42,91910,0
+QQQY.US,D,20250910,000000,25.47,25.51,25.385,25.46,139045,0
+QQQY.US,D,20250911,000000,25.38,25.43,25.34,25.43,89271,0
+QQQY.US,D,20250912,000000,25.48,25.54,25.447,25.54,86592,0
+QQQY.US,D,20250915,000000,25.61,25.66,25.61,25.65,145425,0
+QQQY.US,D,20250916,000000,25.72,25.72,25.6306,25.68,112223,0
+QQQY.US,D,20250917,000000,25.71,25.7184,25.4234,25.67,164144,0
+QQQY.US,D,20250918,000000,25.62,25.63,25.5612,25.62,90638,0
+QQQY.US,D,20250919,000000,25.65,25.755,25.64,25.73,146355,0
+QQQY.US,D,20250922,000000,25.72,25.87,25.7159,25.85,144043,0
+QQQY.US,D,20250923,000000,25.88,25.88,25.66,25.7,161477,0
+QQQY.US,D,20250924,000000,25.77,25.77,25.54,25.66,160071,0
+QQQY.US,D,20250925,000000,25.34,25.45,25.185,25.39,91778,0
+QQQY.US,D,20250926,000000,25.45,25.53,25.35,25.51,239710,0
+QQQY.US,D,20250929,000000,25.63,25.6497,25.6,25.63,204720,0
+QQQY.US,D,20250930,000000,25.67,25.75,25.562,25.72,101525,0
+QQQY.US,D,20251001,000000,25.69,25.87,25.6392,25.86,133581,0
+QQQY.US,D,20251002,000000,25.78,25.8,25.68,25.79,144457,0
+QQQY.US,D,20251003,000000,25.81,25.86,25.65,25.71,160267,0
+QQQY.US,D,20251006,000000,25.79,25.84,25.79,25.84,147351,0
+QQQY.US,D,20251007,000000,25.85,25.9,25.671,25.73,298838,0
+QQQY.US,D,20251008,000000,25.74,25.84,25.74,25.835,155922,0
+QQQY.US,D,20251009,000000,25.67,25.67,25.5,25.63,114743,0
+QQQY.US,D,20251010,000000,25.7,25.7199,24.75,24.75,331930,0
+QQQY.US,D,20251013,000000,24.95,25.05,24.95,25.03,201340,0
+QQQY.US,D,20251014,000000,24.8,25.1,24.57,24.9,207275,0
+QQQY.US,D,20251015,000000,25.06,25.095,24.9,25.09,133995,0
+QQQY.US,D,20251016,000000,24.98,25.0054,24.7,24.9,138921,0
+QQQY.US,D,20251017,000000,24.86,25.08,24.81,25.07,275791,0
+QQQY.US,D,20251020,000000,25.17,25.27,25.17,25.25,107425,0
+QQQY.US,D,20251021,000000,25.29,25.34,25.2098,25.29,112145,0
+QQQY.US,D,20251022,000000,25.3,25.3,24.83,25.07,316462,0
+QQQY.US,D,20251023,000000,24.89,25.02,24.88,25.015,170502,0
+QQQY.US,D,20251024,000000,25.13,25.14,25.0933,25.12,138888,0
+QQQY.US,D,20251027,000000,25.29,25.29,25.25,25.28,155462,0
+QQQY.US,D,20251028,000000,25.31,25.4,25.31,25.4,247686,0
+QQQY.US,D,20251029,000000,25.43,25.52,25.3506,25.51,274462,0
+QQQY.US,D,20251030,000000,25.29,25.3598,25.08,25.08,159811,0
+QQQY.US,D,20251031,000000,25.23,25.24,25.13,25.21,139913,0
+QQQY.US,D,20251103,000000,25.32,25.38,25.27,25.38,141396,0
+QQQY.US,D,20251104,000000,25.065,25.2399,24.89,24.93,167598,0
+QQQY.US,D,20251105,000000,24.97,25.07,24.89,25.06,110232,0
+QQQY.US,D,20251106,000000,24.86,24.87,24.41,24.4499,250019,0
+QQQY.US,D,20251107,000000,24.35,24.465,24.0001,24.46,261266,0
+QQQY.US,D,20251110,000000,24.67,24.67,24.64,24.64,140887,0
+QQQY.US,D,20251111,000000,24.6,24.69,24.5,24.67,79041,0
+QQQY.US,D,20251112,000000,24.71,24.7399,24.55,24.68,101711,0
+QQQY.US,D,20251113,000000,24.45,24.45,23.96,24.04,205817,0
+QQQY.US,D,20251114,000000,23.77,24.2355,23.7,24.16,211907,0
+QQQY.US,D,20251117,000000,24.15,24.3157,23.9256,24.05,295348,0
+QQQY.US,D,20251118,000000,23.95,24.08,23.705,23.9,157127,0
+QQQY.US,D,20251119,000000,23.95,24.125,23.9,24.07,181143,0
+QQQY.US,D,20251120,000000,24.27,24.27,23.46,23.48,158527,0
+QQQY.US,D,20251121,000000,23.52,23.79,23.395,23.79,178875,0
+QQQY.US,D,20251124,000000,23.88,24.02,23.88,23.99,245869,0
+QQQY.US,D,20251125,000000,24,24.17,23.75,24.16,161889,0
+QQQY.US,D,20251126,000000,23.88,23.9498,23.85,23.94,81459,0
+QQQY.US,D,20251128,000000,23.97,24.065,23.97,24.05,94627,0
+QQQY.US,D,20251201,000000,23.98,24.13,23.88,24.06,183365,0
+QQQY.US,D,20251202,000000,24.13,24.1779,24.08,24.17,115174,0
+QQQY.US,D,20251203,000000,24.11,24.28,24.0484,24.26,132082,0
+QQQY.US,D,20251204,000000,24.13,24.15,24.025,24.14,111049,0
+QQQY.US,D,20251205,000000,24.17,24.23,24.17,24.22,92425,0
+QQQY.US,D,20251208,000000,24.24,24.29,24.12,24.2,180542,0
+QQQY.US,D,20251209,000000,24.19,24.3,24.18,24.29,125423,0
+QQQY.US,D,20251210,000000,24.26,24.43,24.2,24.42,168803,0
+QQQY.US,D,20251211,000000,24.22,24.27,23.96,24.25,197824,0
+QQQY.US,D,20251212,000000,24.22,24.2335,23.7832,23.85,159415,0
+QQQY.US,D,20251215,000000,23.92,24,23.765,23.8,216270,0
+QQQY.US,D,20251216,000000,23.78,23.9447,23.72,23.92,150198,0
+QQQY.US,D,20251217,000000,24.01,24.01,23.47,23.5,315345,0
+QQQY.US,D,20251218,000000,23.67,23.7807,23.56,23.67,77110,0
+QQQY.US,D,20251219,000000,23.68,23.9299,23.68,23.91,171108,0
+QQQY.US,D,20251222,000000,24,24.11,23.97,23.98,376594,0
+QQQY.US,D,20251223,000000,23.93,24.0555,23.93,24.02,326367,0
+QQQY.US,D,20251224,000000,23.93,23.97,23.9075,23.96,59904,0
+QQQY.US,D,20251226,000000,23.96,23.99,23.93,23.975,121923,0
+QQQY.US,D,20251229,000000,23.87,23.95,23.81,23.91,153597,0
+QQQY.US,D,20251230,000000,23.86,23.93,23.83,23.89,138291,0
+QQQY.US,D,20251231,000000,23.75,23.75,23.55,23.55,153502,0
+QQQY.US,D,20260102,000000,23.71,23.8384,23.4345,23.55,177673,0
+QQQY.US,D,20260105,000000,23.67,23.79,23.665,23.7,120116,0
+QQQY.US,D,20260106,000000,23.69,23.87,23.69,23.85,113002,0
+QQQY.US,D,20260107,000000,23.81,23.9897,23.81,23.9,118452,0
+QQQY.US,D,20260108,000000,23.76,23.76,23.555,23.67,109575,0
+QQQY.US,D,20260109,000000,23.72,23.8999,23.6338,23.86,192522,0
+QQQY.US,D,20260112,000000,23.75,23.91,23.7101,23.88,155090,0
+QQQY.US,D,20260113,000000,23.89,23.96,23.7854,23.86,199873,0
+QQQY.US,D,20260114,000000,23.76,23.795,23.48,23.68,144540,0
+QQQY.US,D,20260115,000000,23.77,23.78,23.55,23.57,126416,0
+QQQY.US,D,20260116,000000,23.64,23.71,23.48,23.58,105594,0
+QQQY.US,D,20260120,000000,23.17,23.3632,23.06,23.1,265800,0
+QQQY.US,D,20260121,000000,23.08,23.53,23.08,23.36,136899,0
+QQQY.US,D,20260122,000000,23.42,23.44,23.295,23.39,101340,0
+QQQY.US,D,20260123,000000,23.32,23.525,23.32,23.41,150401,0
+QQQY.US,D,20260126,000000,23.38,23.57,23.38,23.48,217289,0
+QQQY.US,D,20260127,000000,23.56,23.7,23.54,23.66,158187,0
+QQQY.US,D,20260128,000000,23.805,23.8575,23.69,23.7,271291,0
+QQQY.US,D,20260129,000000,23.58,23.58,23.035,23.45,216705,0
+QQQY.US,D,20260130,000000,23.3,23.41,23.12,23.19,171965,0
+QQQY.US,D,20260202,000000,23.1,23.415,23.1,23.35,187263,0
+QQQY.US,D,20260203,000000,23.37,23.4145,22.7625,23,307152,0
+QQQY.US,D,20260204,000000,22.93,22.93,22.41,22.6,315826,0
+QQQY.US,D,20260205,000000,22.22,22.42,22.08,22.14,245617,0
+QQQY.US,D,20260206,000000,22.23,22.646,22.23,22.61,248769,0
+QQQY.US,D,20260209,000000,22.51,22.82,22.4799,22.75,119000,0
+QQQY.US,D,20260210,000000,22.76,22.85,22.66,22.66,127151,0
+QQQY.US,D,20260211,000000,22.81,22.85,22.55,22.72,172071,0
+QQQY.US,D,20260212,000000,22.6,22.64,22.1,22.13,163567,0
+QQQY.US,D,20260213,000000,22.11,22.315,21.99,22.19,214974,0
+QQQY.US,D,20260217,000000,22.11,22.21,21.87,22.15,166711,0
+QQQY.US,D,20260218,000000,22.15,22.45,22.15,22.29,125768,0

daily/us/nasdaq etfs/rdtl.us.txt

@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDTL.US,D,20250325,000000,24.58,25.3369,23.34,25.3369,2722,0
+RDTL.US,D,20250326,000000,22.28,23.829,22.1668,23.09,32525,0
+RDTL.US,D,20250327,000000,20.694,21.77,19.37,19.37,11879,0
+RDTL.US,D,20250328,000000,18.97,19.02,17.079,18.43,6098,0
+RDTL.US,D,20250331,000000,15.88,17.67,15.103,17.52,4516,0
+RDTL.US,D,20250401,000000,18.23,19.58,17.98,19.13,28409,0
+RDTL.US,D,20250402,000000,19.82,20.28,18.82,18.93,37511,0
+RDTL.US,D,20250403,000000,15.5,15.5,14.12,14.51,36065,0
+RDTL.US,D,20250404,000000,13.21,13.21,10.9725,11.57,21378,0
+RDTL.US,D,20250407,000000,10.09,14,9.72,13.064,59435,0
+RDTL.US,D,20250408,000000,14.86,14.86,11.45,11.99,72335,0
+RDTL.US,D,20250409,000000,11.88,18.53,11.61,17.8882,85732,0
+RDTL.US,D,20250410,000000,15.68,16.41,14.18,14.98,33406,0
+RDTL.US,D,20250411,000000,14.54,14.6813,13.33,14.6813,22037,0
+RDTL.US,D,20250414,000000,16.0045,16.0045,13.7,13.86,43250,0
+RDTL.US,D,20250415,000000,13.65,14.19,12.88,13.39,54652,0
+RDTL.US,D,20250416,000000,12.47,13.059,12.13,13.0005,13163,0
+RDTL.US,D,20250417,000000,12.99,13.4,12.44,13.1788,36407,0
+RDTL.US,D,20250421,000000,12.37,12.71,11.791,12.71,18271,0
+RDTL.US,D,20250422,000000,13.19,14.661,13.19,14.612,34270,0
+RDTL.US,D,20250423,000000,17.179,17.959,15.91,16.2,118965,0
+RDTL.US,D,20250424,000000,15.74,17.94,15.74,17.7,78510,0
+RDTL.US,D,20250425,000000,19,20.34,18.42,19.89,95197,0
+RDTL.US,D,20250428,000000,19.99,21.08,19.03,20.7,135683,0
+RDTL.US,D,20250429,000000,20.39,21.3342,19.75,20.9,62633,0
+RDTL.US,D,20250430,000000,17.89,19.28,16.34,18.9,88393,0
+RDTL.US,D,20250501,000000,21.9,22,19.48,19.87,388297,0
+RDTL.US,D,20250502,000000,20,21.9255,17.5,18.09,1112612,0
+RDTL.US,D,20250505,000000,17.9,20.273,17.39,18.92,447828,0
+RDTL.US,D,20250506,000000,18.08,18.3407,16.4,16.81,346369,0
+RDTL.US,D,20250507,000000,16.58,17.29,14.59,15.37,279894,0
+RDTL.US,D,20250508,000000,16.12,16.63,15.4,16.11,535932,0
+RDTL.US,D,20250509,000000,16.61,17.5,15.42,16.24,370292,0
+RDTL.US,D,20250512,000000,17.99,18.025,16.63,16.99,391217,0
+RDTL.US,D,20250513,000000,17.44,18.6,17.3,17.59,332839,0
+RDTL.US,D,20250514,000000,18.1,22.9078,17.8415,21.41,871826,0
+RDTL.US,D,20250515,000000,20.27,20.29,17.2,17.51,1543326,0
+RDTL.US,D,20250516,000000,18.81,18.81,16.561,17.35,805034,0
+RDTL.US,D,20250519,000000,14.76,16.31,14.5812,15.73,649848,0
+RDTL.US,D,20250520,000000,15.58,15.6676,14.68,15,511161,0
+RDTL.US,D,20250521,000000,14.3,14.3,11.945,12.22,1550674,0
+RDTL.US,D,20250522,000000,12.65,13.379,12.19,12.82,761857,0
+RDTL.US,D,20250523,000000,12.04,13.81,12,13.42,777845,0
+RDTL.US,D,20250527,000000,14.19,14.52,13.04,14.5,512649,0
+RDTL.US,D,20250528,000000,14.52,15,14.04,14.72,453692,0
+RDTL.US,D,20250529,000000,15.68,17,15.27,15.7,1080561,0
+RDTL.US,D,20250530,000000,15.12,16.67,14.975,16.58,593439,0
+RDTL.US,D,20250602,000000,15.765,16.9998,15.76,16.5,426731,0
+RDTL.US,D,20250603,000000,16.64,17.48,15.89,16.16,492534,0
+RDTL.US,D,20250604,000000,16.21,18.685,16.16,18.29,686227,0
+RDTL.US,D,20250605,000000,18.32,18.57,16.29,16.42,523986,0
+RDTL.US,D,20250606,000000,16.85,19.06,16.61,19.06,571483,0
+RDTL.US,D,20250609,000000,18.67,19.25,17.5501,17.91,451148,0
+RDTL.US,D,20250610,000000,17.52,18.31,17.24,17.78,330455,0
+RDTL.US,D,20250611,000000,17.86,18.78,16.93,17.16,587514,0
+RDTL.US,D,20250612,000000,16.62,18,15.86,17.48,440543,0
+RDTL.US,D,20250613,000000,16.25,18.6632,16.2,17.99,569512,0
+RDTL.US,D,20250616,000000,18.99,20.52,18.96,20.44,596280,0
+RDTL.US,D,20250617,000000,22.84,26.88,22.5,22.88,1516619,0
+RDTL.US,D,20250618,000000,22.48,26.3515,22.43,25.52,848354,0
+RDTL.US,D,20250620,000000,25.64,27.75,24.28,24.7,686031,0
+RDTL.US,D,20250623,000000,23.35,25.5222,22.6001,22.82,737169,0
+RDTL.US,D,20250624,000000,23.5,26.1389,23.5,25.16,512743,0
+RDTL.US,D,20250625,000000,28.75,29.79,25.34,25.38,887799,0
+RDTL.US,D,20250626,000000,26.8,27.2827,25.1278,26.19,643857,0
+RDTL.US,D,20250627,000000,26.03,26.75,24.52,25.83,612482,0
+RDTL.US,D,20250630,000000,27.6,30.17,27.18,28.49,719662,0
+RDTL.US,D,20250701,000000,29.21,30.74,27.12,29.3,433630,0
+RDTL.US,D,20250702,000000,29.14,33.85,29.05,31.83,816739,0
+RDTL.US,D,20250703,000000,32.02,32.2,30.34,30.81,346765,0
+RDTL.US,D,20250707,000000,30.06,30.175,28,29.59,469887,0
+RDTL.US,D,20250708,000000,29.88,30.4299,26.3803,26.66,468085,0
+RDTL.US,D,20250709,000000,26.8,26.94,24.98,26.54,379120,0
+RDTL.US,D,20250710,000000,27.41,27.56,24.93,25.53,322151,0
+RDTL.US,D,20250711,000000,25.01,27.083,24.935839,26.42,340759,0
+RDTL.US,D,20250714,000000,26.62,28.13,26.3201,26.73,358427,0
+RDTL.US,D,20250715,000000,27.22,27.25,25.45,26.19,359911,0
+RDTL.US,D,20250716,000000,26.07,26.52,23.75,25.9,575350,0
+RDTL.US,D,20250717,000000,25.93,26.765,24.6603,25.25,275605,0
+RDTL.US,D,20250718,000000,25.25,27.58,23.706,27.26,692558,0
+RDTL.US,D,20250721,000000,26.43,27.82,25.9805,26.55,435084,0
+RDTL.US,D,20250722,000000,26.27,27.07,23.8,26.32,558663,0
+RDTL.US,D,20250723,000000,26.8,28.676252,25.87,26.52,651553,0
+RDTL.US,D,20250724,000000,27.15,28.11,25.2663,27.14,530945,0
+RDTL.US,D,20250725,000000,27.83,28.86,27.07,27.72,300257,0
+RDTL.US,D,20250728,000000,28.01,28.95,26.91,28.4273,304273,0
+RDTL.US,D,20250729,000000,28.38,28.41,24.71,26.01,715093,0
+RDTL.US,D,20250730,000000,25.91,27.785,25.6604,27.5678,291385,0
+RDTL.US,D,20250731,000000,31.41,32.3,29.47,31.86,1801770,0
+RDTL.US,D,20250801,000000,39.74,45.74,38.29,42.41,2056998,0
+RDTL.US,D,20250804,000000,44.11,49.24,42.84,48.61,975569,0
+RDTL.US,D,20250805,000000,47.12,51.75,46.4,47.21,635904,0
+RDTL.US,D,20250806,000000,47.07,53.75,46.95,53.75,658356,0
+RDTL.US,D,20250807,000000,55.49,55.59,50.1316,53.22,614347,0
+RDTL.US,D,20250808,000000,53.05,56.6,51.63,54.94,354550,0
+RDTL.US,D,20250811,000000,54.575,59.8,53.0401,57.67,336995,0
+RDTL.US,D,20250812,000000,57.5,62.1056,57.38,59.21,374867,0
+RDTL.US,D,20250813,000000,59.86,66.21,59.47,65.08,595293,0
+RDTL.US,D,20250814,000000,61.91,70.49,61.83,69.47,644587,0
+RDTL.US,D,20250815,000000,69.14,72.02,65.31,71.42,421337,0
+RDTL.US,D,20250818,000000,71.1,74.88,66.1,68.6,445711,0
+RDTL.US,D,20250819,000000,66.13,66.64,59.3705,60.82,635227,0
+RDTL.US,D,20250820,000000,56.96,58.64,48.77,55.7325,983359,0
+RDTL.US,D,20250821,000000,54.91,57.1,54.18,55.72,401076,0
+RDTL.US,D,20250822,000000,54.05,61.49,53.2078,54.87,726348,0
+RDTL.US,D,20250825,000000,53.13,57.5,52.75,56.18,355934,0
+RDTL.US,D,20250826,000000,55.03,56.34,53.81,56.1239,190775,0
+RDTL.US,D,20250827,000000,56.42,59.6,50.27,51.72,469885,0
+RDTL.US,D,20250828,000000,52.39,59.32,52.3225,58.5,475374,0
+RDTL.US,D,20250829,000000,58.22,59.7894,55.44,58.3053,312646,0
+RDTL.US,D,20250902,000000,55.35,57.23,52.33,55.6641,387592,0
+RDTL.US,D,20250903,000000,58.9,65.49,55.01,57.21,896422,0
+RDTL.US,D,20250904,000000,58.4,62.856,57.38,61.8452,550094,0
+RDTL.US,D,20250905,000000,63.28,66.47,60.8004,65.86,576327,0
+RDTL.US,D,20250908,000000,68.56,69.58,60.44,60.59,499349,0
+RDTL.US,D,20250909,000000,62.88,65.78,61.48,65.78,329163,0
+RDTL.US,D,20250910,000000,68.24,77.1,68.24,76.17,492469,0
+RDTL.US,D,20250911,000000,77.14,80.4,75.1217,76.855,306724,0
+RDTL.US,D,20250912,000000,78.36,80.025,71.33,73.28,322507,0
+RDTL.US,D,20250915,000000,73.8,79.4524,73.41,78.6,304137,0
+RDTL.US,D,20250916,000000,79.71,81,76.59,80.02,206646,0
+RDTL.US,D,20250917,000000,78.63,82.3567,70.02,80.5,929586,0
+RDTL.US,D,20250918,000000,82.94,89.84,82.17,82.47,399372,0
+RDTL.US,D,20250919,000000,82.35,82.775,70.8,78.5,772169,0
+RDTL.US,D,20250922,000000,74.27,77.5,72.02,74.62,459475,0
+RDTL.US,D,20250923,000000,73,73,62.19,62.71,740333,0
+RDTL.US,D,20250924,000000,64.8,66.31,61.5065,61.95,357132,0
+RDTL.US,D,20250925,000000,57.42,62.19,55.69,60.22,283629,0
+RDTL.US,D,20250926,000000,61.47,64.24,59.4,64.1341,298007,0
+RDTL.US,D,20250929,000000,66.42,67.2,63.59,65,309207,0
+RDTL.US,D,20250930,000000,64.13,64.13,56,58.46,580153,0
+RDTL.US,D,20251001,000000,49.79,52.3621,44.4,44.63,2361648,0
+RDTL.US,D,20251002,000000,46.68,47.3,42.8806,43.67,1186923,0
+RDTL.US,D,20251003,000000,48.53,49.01,45.76,46.46,1147712,0
+RDTL.US,D,20251006,000000,46.75,48.14,42.8,44.95,874986,0
+RDTL.US,D,20251007,000000,46.21,47.47,44.355,45.8,577614,0
+RDTL.US,D,20251008,000000,45.9,45.956,41.06,44.2901,1035385,0
+RDTL.US,D,20251009,000000,44.25,48.51,42.9442,48.28,889159,0
+RDTL.US,D,20251010,000000,49.31,49.4799,41.9119,42.25,926359,0
+RDTL.US,D,20251013,000000,43.7,44.795,42,44.38,414254,0
+RDTL.US,D,20251014,000000,42.58,45.1387,40.5101,41.16,589317,0
+RDTL.US,D,20251015,000000,43.19,44.17,41.44,43.09,356067,0
+RDTL.US,D,20251016,000000,43.96,44.21,40.95,42.1547,341747,0
+RDTL.US,D,20251017,000000,40.8,42.9029,37.94,40.49,403390,0
+RDTL.US,D,20251020,000000,43.22,47.08,42.8142,43.63,735119,0
+RDTL.US,D,20251021,000000,46.11,46.1764,43.8083,44.92,448746,0
+RDTL.US,D,20251022,000000,44.25,44.5,38.72,41.19,544217,0
+RDTL.US,D,20251023,000000,42.58,44.52,42.47,42.79,319337,0
+RDTL.US,D,20251024,000000,45.04,49.0023,44.6212,48.28,582370,0
+RDTL.US,D,20251027,000000,51,53.03,49.41,50.58,503995,0
+RDTL.US,D,20251028,000000,52.04,52.1901,47.65,47.74,396694,0
+RDTL.US,D,20251029,000000,47.1,48.12,44.09,46.74,581792,0
+RDTL.US,D,20251030,000000,46.01,46.01,39.3,39.6,1746637,0
+RDTL.US,D,20251031,000000,49.21,54,44.93,45.3,2964516,0
+RDTL.US,D,20251103,000000,46.22,47.4,41,43.54,948152,0
+RDTL.US,D,20251104,000000,40.55,41.2429,36.06,36.26,943284,0
+RDTL.US,D,20251105,000000,36.37,40.57,35.7074,39.36,622231,0
+RDTL.US,D,20251106,000000,39.22,39.385,34.055,34.35,520397,0
+RDTL.US,D,20251107,000000,32.22,38.61,30.6701,38.4,832811,0
+RDTL.US,D,20251110,000000,40.45,43.7,39.86,42.045,745101,0
+RDTL.US,D,20251111,000000,40.91,44.85,40.91,43.78,404561,0
+RDTL.US,D,20251112,000000,44.48,45.74,40.43,41.48,429284,0
+RDTL.US,D,20251113,000000,41.32,41.32,34.4086,36,602310,0
+RDTL.US,D,20251114,000000,34.93,39.37,33.99,37.38,640166,0
+RDTL.US,D,20251117,000000,36.25,37.79,34.2877,35.05,214744,0
+RDTL.US,D,20251118,000000,33.99,35.75,32.7,34.4,400296,0
+RDTL.US,D,20251119,000000,34.31,36.85,34.27,35.3,237087,0
+RDTL.US,D,20251120,000000,37.36,38,31.765,33.05,329872,0
+RDTL.US,D,20251121,000000,33.79,35.83,32.35,33.56,372043,0
+RDTL.US,D,20251124,000000,34.22,37.95,34,37.68,507403,0
+RDTL.US,D,20251125,000000,38.81,47.25,38.25,46.75,890619,0
+RDTL.US,D,20251126,000000,45.83,47.6121,41.92,42.13,502525,0
+RDTL.US,D,20251128,000000,42.61,46.18,41.95,45.64,423721,0
+RDTL.US,D,20251201,000000,43.65,49.71,43.13,48.41,802980,0
+RDTL.US,D,20251202,000000,49.05,51.998,47.81,48.12,536190,0
+RDTL.US,D,20251203,000000,47.93,49.42,46.93,47.38,187600,0
+RDTL.US,D,20251204,000000,47.59,49.281,44.82,48.08,262673,0
+RDTL.US,D,20251205,000000,48.65,54.44,48.65,52.88,749434,0
+RDTL.US,D,20251208,000000,51.37,54.66,49.04,54.11,374668,0
+RDTL.US,D,20251209,000000,51.6,54.3,51.01,53.7,249081,0
+RDTL.US,D,20251210,000000,53.01,55.64,51.68,54.68,295986,0
+RDTL.US,D,20251211,000000,53.3,54.2731,49.8419,52.46,321276,0
+RDTL.US,D,20251212,000000,52.18,54.02,47.76,48.4,281240,0
+RDTL.US,D,20251215,000000,47.29,48.74,43.63,45.86,225974,0
+RDTL.US,D,20251216,000000,44.23,48.29,44.23,48.08,129890,0
+RDTL.US,D,20251217,000000,49.2,53,49.2,49.57,420732,0
+RDTL.US,D,20251218,000000,52.09,57.5,50.45,51.14,405878,0
+RDTL.US,D,20251219,000000,53.8,54.75,51.0265,52.087,236169,0
+RDTL.US,D,20251222,000000,53.01,55.2474,50.9,51.8845,431229,0
+RDTL.US,D,20251223,000000,50.8,53.6876,48.57,48.7495,243712,0
+RDTL.US,D,20251224,000000,48.69,49.7,47.25,48.69,103348,0
+RDTL.US,D,20251226,000000,48.52,48.75,46.14,48.655,98979,0
+RDTL.US,D,20251229,000000,48.21,52.875,47.81,52.29,239968,0
+RDTL.US,D,20251230,000000,53,53,49.82,51.6781,130954,0
+RDTL.US,D,20251231,000000,51.24,51.72,49.195,50.1977,105543,0
+RDTL.US,D,20260102,000000,51.45,55.65,49.51,55.2497,263189,0
+RDTL.US,D,20260105,000000,58.77,58.9363,55.02,56.47,212774,0
+RDTL.US,D,20260106,000000,58.07,61.1392,55.2908,60.4947,297161,0
+RDTL.US,D,20260107,000000,60.35,64,59.58,61.5574,251899,0
+RDTL.US,D,20260108,000000,61.39,63.44,58.1601,60.7281,202781,0
+RDTL.US,D,20260109,000000,62.16,65,52,56.15,493759,0
+RDTL.US,D,20260112,000000,55.71,59.45,54.35,56.0294,268140,0
+RDTL.US,D,20260113,000000,56.95,64.799,56.95,62.87,303372,0
+RDTL.US,D,20260114,000000,62.52,62.52,57.07,59.75,179030,0
+RDTL.US,D,20260115,000000,58.422,58.95,46.83,48.45,1060788,0
+RDTL.US,D,20260116,000000,48.4,51.47,45.85,49.3756,307906,0
+RDTL.US,D,20260120,000000,44.47,48.2894,43.61,46.76,172576,0
+RDTL.US,D,20260121,000000,46.68,46.87,39.96,40.63,372299,0
+RDTL.US,D,20260122,000000,42.01,42.72,40.435,42.22,259566,0
+RDTL.US,D,20260123,000000,40.87,44.6,40,43.83,240330,0
+RDTL.US,D,20260126,000000,43.1,45.22,41.31,41.73,124895,0
+RDTL.US,D,20260127,000000,37.49,38,33.7,34.97,806352,0
+RDTL.US,D,20260128,000000,34.72,35.75,32.5191,33.85,428626,0
+RDTL.US,D,20260129,000000,36.07,36.382,32.22,32.65,339623,0
+RDTL.US,D,20260130,000000,32.17,32.75,29.2101,29.34,320913,0
+RDTL.US,D,20260202,000000,29.19,30.62,28.02,28.2,315088,0
+RDTL.US,D,20260203,000000,29.18,29.18,23.32,24.6,745538,0
+RDTL.US,D,20260204,000000,24.1,24.1,18.87,20.81,863808,0
+RDTL.US,D,20260205,000000,20.46,21.4493,19.5909,20.38,1124787,0
+RDTL.US,D,20260206,000000,23,23.64,16.5301,17.41,2651901,0
+RDTL.US,D,20260209,000000,17.18,18.7299,16.57,17.77,1029946,0
+RDTL.US,D,20260210,000000,18.35,20.36,18.15,19.81,913885,0
+RDTL.US,D,20260211,000000,19.5,20.35,16.43,17.05,848678,0
+RDTL.US,D,20260212,000000,16.76,17,14.11,14.91,806380,0
+RDTL.US,D,20260213,000000,17.12,17.25,15.8901,16.87,759687,0
+RDTL.US,D,20260217,000000,16.3,17.79,15.93,16.85,473202,0
+RDTL.US,D,20260218,000000,17.21,18.8,16.97,18.76,435580,0

daily/us/nasdaq etfs/sark.us.txt

@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SARK.US,D,20211110,000000,56.9949,58.3442,55.9558,57.6936,40365.10934076,0
+SARK.US,D,20211111,000000,57.1592,57.5785,56.6778,57.4946,15110.863735084,0
+SARK.US,D,20211112,000000,57.3233,57.7791,56.8858,57.1675,32436.992927902,0
+SARK.US,D,20211115,000000,57.5968,57.7062,56.5759,57.2504,34701.620577068,0
+SARK.US,D,20211116,000000,58.4356,58.4356,56.5392,56.685,41375.388858744,0
+SARK.US,D,20211117,000000,56.7946,57.8338,56.7946,57.5968,14742.841174515,0
+SARK.US,D,20211118,000000,57.4327,59.2925,57.2137,58.8732,46274.860592821,0
+SARK.US,D,20211119,000000,58.7088,59.4201,58.2169,59.3163,61447.152832797,0
+SARK.US,D,20211122,000000,59.1646,62.1913,59.1281,61.4786,140830.33215701,0
+SARK.US,D,20211123,000000,62.009,65.072,61.6259,63.2669,613371.84839666,0
+SARK.US,D,20211124,000000,63.9235,64.4522,61.7903,62.0273,443274.12447049,0
+SARK.US,D,20211126,000000,62.0637,62.7198,60.6233,62.082,331161.61835135,0
+SARK.US,D,20211129,000000,61.1337,63.5589,60.8603,62.4283,240806.32080927,0
+SARK.US,D,20211130,000000,62.8112,64.1787,61.1337,63.0438,262163.69563575,0
+SARK.US,D,20211201,000000,61.9908,67.3511,61.9361,67.3511,440883.3489988,0
+SARK.US,D,20211202,000000,67.6063,68.8644,65.4913,67.1505,578484.84536731,0
+SARK.US,D,20211203,000000,67.5151,72.1644,67.2966,70.6513,965315.49780987,0
+SARK.US,D,20211206,000000,71.8365,74.3341,69.4843,69.539,548723.83168383,0
+SARK.US,D,20211207,000000,67.3511,67.3511,64.8168,65.5827,537916.25410408,0
+SARK.US,D,20211208,000000,65.1085,66.9318,63.1758,63.65,294940.19074695,0
+SARK.US,D,20211209,000000,64.0511,67.2052,63.486,67.1141,631213.5382555,0
+SARK.US,D,20211210,000000,66.1479,68.5545,64.9626,67.9162,657813.72628093,0
+SARK.US,D,20211213,000000,68.5363,70.6875,67.4969,69.2291,590507.28132509,0
+SARK.US,D,20211214,000000,71.0706,71.4354,68.6639,69.9765,511073.64287186,0
+SARK.US,D,20211215,000000,70.1955,72.6019,68.0988,68.3905,829802.57060773,0
+SARK.US,D,20211216,000000,67.4604,71.873,67.1688,71.0888,720506.45174421,0
+SARK.US,D,20211217,000000,72.055,72.8027,66.6583,66.8042,716559.121836,0
+SARK.US,D,20211220,000000,68.3722,69.5207,67.3693,68.5545,303978.40799825,0
+SARK.US,D,20211221,000000,67.3511,68.7368,65.8195,65.8559,298528.82206409,0
+SARK.US,D,20211222,000000,66.2937,67.0044,64.9079,66.1114,112721.30648015,0
+SARK.US,D,20211223,000000,65.8377,67.3875,64.9626,65.4548,121290.03444404,0
+SARK.US,D,20211227,000000,65.6009,66.6581,65.3637,66.5307,84759.818908794,0
+SARK.US,D,20211228,000000,66.7312,67.8435,65.3455,67.8253,234843.36808422,0
+SARK.US,D,20211229,000000,67.9162,69.4114,67.5698,68.4816,272329.56472688,0
+SARK.US,D,20211230,000000,69.1014,69.1014,65.2363,67.0594,197115.29670355,0
+SARK.US,D,20211231,000000,66.6583,67.9162,65.6374,67.7159,127968.19047607,0
+SARK.US,D,20220103,000000,66.6036,68.563,65.8195,65.8559,147965.91116297,0
+SARK.US,D,20220104,000000,65.6921,70.4143,65.6921,68.6457,372121.26786447,0
+SARK.US,D,20220105,000000,69.4296,73.9515,68.5363,73.7689,821398.93175074,0
+SARK.US,D,20220106,000000,74.2065,76.759,72.347,74.2794,1019035.8222771,0
+SARK.US,D,20220107,000000,74.2976,75.6287,71.4719,75.1,498314.61332415,0
+SARK.US,D,20220110,000000,76.5952,78.9287,74.7536,75.0089,981933.00532121,0
+SARK.US,D,20220111,000000,75.4646,76.019,72.2376,72.8392,465621.48546955,0
+SARK.US,D,20220112,000000,71.654,75.1,70.5601,74.8812,503422.50319981,0
+SARK.US,D,20220113,000000,74.0791,78.9287,74.0791,78.8375,967585.06167819,0
+SARK.US,D,20220114,000000,79.4029,81.2991,77.3244,78.4911,1101195.350635,0
+SARK.US,D,20220118,000000,80.2235,81.846,78.0536,81.7366,1006870.2359641,0
+SARK.US,D,20220119,000000,81.1168,83.1039,78.8922,82.9945,947823.18257255,0
+SARK.US,D,20220120,000000,81.3507,83.1406,77.2512,82.8672,1159930.325283,0
+SARK.US,D,20220121,000000,84.2152,87.3527,82.1981,87.2432,1597946.2794283,0
+SARK.US,D,20220124,000000,91.1084,95.4109,84.7999,85.146,3929032.4407947,0
+SARK.US,D,20220125,000000,87.369,90.0325,84.0157,87.9356,2022801.7248689,0
+SARK.US,D,20220126,000000,84.8546,90.8893,82.9581,90.2148,1589918.341695,0
+SARK.US,D,20220127,000000,87.9724,94.1716,87.9724,93.6058,1429815.9130651,0
+SARK.US,D,20220128,000000,94.1528,96.7238,89.1758,89.9957,2570321.6675506,0
+SARK.US,D,20220131,000000,88.5193,88.6836,81.4632,81.5908,1888021.0035064,0
+SARK.US,D,20220201,000000,79.8587,83.8699,79.3117,79.7493,1695110.2685753,0
+SARK.US,D,20220202,000000,79.2024,85.0913,79.0036,83.8334,2140813.0128643,0
+SARK.US,D,20220203,000000,87.2971,88.6922,85.0184,88.5013,2192465.6099793,0
+SARK.US,D,20220204,000000,87.6249,89.5404,82.5206,83.7969,1928296.7124338,0
+SARK.US,D,20220207,000000,83.6146,84.7804,80.2418,83.9792,1183151.9455392,0
+SARK.US,D,20220208,000000,84.7267,86.2752,83.5232,83.9428,1168167.7780955,0
+SARK.US,D,20220209,000000,82.4476,82.6482,79.6034,79.6034,1620434.5969074,0
+SARK.US,D,20220210,000000,81.6419,82.8672,77.3973,81.9736,2846945.7429321,0
+SARK.US,D,20220211,000000,81.6637,85.3286,79.3978,84.1798,1929066.2141513,0
+SARK.US,D,20220214,000000,84.3439,85.73,81.5364,84.7814,1380648.9765232,0
+SARK.US,D,20220215,000000,82.557,83.7592,80.0227,80.2235,1451472.751853,0
+SARK.US,D,20220216,000000,81.6273,83.961,81.6273,82.6299,1119214.1959142,0
+SARK.US,D,20220217,000000,84.1433,88.5373,83.7787,88.1367,1827436.0436172,0
+SARK.US,D,20220218,000000,89.4676,93.4235,88.6485,92.239,2798240.6171144,0
+SARK.US,D,20220222,000000,94.2195,95.2449,90.1934,94.2443,2229752.7124498,0
+SARK.US,D,20220223,000000,92.9682,98,92.1654,97.8177,1652040.6596128,0
+SARK.US,D,20220224,000000,103.333,103.333,89.8502,90.3423,3123972.3944082,0
+SARK.US,D,20220225,000000,89.1304,92.6584,87.4614,87.5162,1584939.8904546,0
+SARK.US,D,20220228,000000,87.1516,87.8449,82.7031,83.7969,1485914.3982218,0
+SARK.US,D,20220301,000000,84.0886,87.3159,82.9037,86.5319,1769503.4788145,0
+SARK.US,D,20220302,000000,86.2221,90.4699,86.2221,87.2791,1156756.3363738,0
+SARK.US,D,20220303,000000,86.9693,93.6435,86.769,92.9134,1262404.0408217,0
+SARK.US,D,20220304,000000,93.2053,98.0915,91.3266,97.4719,1172858.2832191,0
+SARK.US,D,20220307,000000,96.4688,100.972,94.2264,100.735,1274418.2497476,0
+SARK.US,D,20220308,000000,101.063,104.017,95.4477,99.7323,1360675.936932,0
+SARK.US,D,20220309,000000,96.4868,96.8334,93.2601,94.7544,1068610.2711328,0
+SARK.US,D,20220310,000000,96.3413,100.115,96.3413,97.8724,977018.17646091,0
+SARK.US,D,20220311,000000,96.5595,104.819,96.5595,104.381,1141496.8375956,0
+SARK.US,D,20220314,000000,105.512,111.036,103.615,110.508,1726609.9283348,0
+SARK.US,D,20220315,000000,109.395,111.437,105.403,106.059,1385975.7054475,0
+SARK.US,D,20220316,000000,103.033,103.324,95.2928,95.3022,3131727.1946823,0
+SARK.US,D,20220317,000000,96.0853,97.4359,90.4245,90.5426,1772663.2075349,0
+SARK.US,D,20220318,000000,91.5098,91.5098,86.021,86.3676,2650141.4280346,0
+SARK.US,D,20220321,000000,87.2432,90.4519,85.7111,88.6468,2424473.9428689,0
+SARK.US,D,20220322,000000,88.6648,88.8471,83.5782,84.4897,2173497.3652181,0
+SARK.US,D,20220323,000000,86.021,87.2791,82.8307,86.003,2343805.1526923,0
+SARK.US,D,20220324,000000,85.2374,89.0713,85.0184,85.0184,1648857.3467342,0
+SARK.US,D,20220325,000000,85.3468,88.8839,85.0004,87.535,2039212.4596451,0
+SARK.US,D,20220328,000000,86.4044,87.4982,83.6146,84.0157,1892481.7002055,0
+SARK.US,D,20220329,000000,82.2106,82.8854,77.7786,78.5643,2590163.0746313,0
+SARK.US,D,20220330,000000,79.567,82.1195,77.9807,81.4814,2658821.4951636,0
+SARK.US,D,20220331,000000,81.7913,84.3806,81.5543,84.3439,1606400.3774143,0
+SARK.US,D,20220401,000000,83.7605,84.3439,81.3903,82.7031,1970165.7232068,0
+SARK.US,D,20220404,000000,81.8643,82.1737,78.6922,79.1112,1627677.6757969,0
+SARK.US,D,20220405,000000,79.4941,83.9246,78.9287,83.6511,2317612.4769806,0
+SARK.US,D,20220406,000000,85.7847,89.3392,85.3286,87.4075,3086584.3736796,0
+SARK.US,D,20220407,000000,87.7721,91.3249,85.5653,88.2822,1986695.4757112,0
+SARK.US,D,20220408,000000,89.4128,91.6005,88.5193,91.2179,1623501.0859329,0
+SARK.US,D,20220411,000000,93.4603,94.9915,91.0168,92.257,1757612.1268984,0
+SARK.US,D,20220412,000000,89.6131,93.2053,87.1516,92.3845,1789720.0385501,0
+SARK.US,D,20220413,000000,92.8586,93.6974,88.8839,89.5952,1292351.533895,0
+SARK.US,D,20220414,000000,89.5036,93.6101,89.5036,93.5151,1260314.3747177,0
+SARK.US,D,20220418,000000,94.1528,97.6722,93.6247,95.9039,1084352.9709182,0
+SARK.US,D,20220419,000000,96.3592,96.7786,90.8362,91.8924,1216389.1544371,0
+SARK.US,D,20220420,000000,92.7679,97.5446,92.6943,97.5446,1542556.4159531,0
+SARK.US,D,20220421,000000,94.6997,103.105,93.041,102.194,2134380.5708518,0
+SARK.US,D,20220422,000000,102.194,104.724,99.2581,103.907,1905126.6482441,0
+SARK.US,D,20220425,000000,104.801,105.02,99.7503,100.352,2039743.9259062,0
+SARK.US,D,20220426,000000,101.3,107.171,100.589,107.043,1967299.9737598,0
+SARK.US,D,20220427,000000,107.445,109.56,104.528,109.322,1807403.7693964,0
+SARK.US,D,20220428,000000,110.708,117.436,109.287,110.909,2098869.958804,0
+SARK.US,D,20220429,000000,111.547,114.883,105.345,114.501,1723593.8984383,0
+SARK.US,D,20220502,000000,115.631,116.634,107.481,107.535,2085938.1615863,0
+SARK.US,D,20220503,000000,108.958,109.469,104.254,108.229,1513665.2737764,0
+SARK.US,D,20220504,000000,108.192,113.206,101.81,102.413,2226877.6390333,0
+SARK.US,D,20220505,000000,105.293,113.104,104.901,111.602,2401732.2328071,0
+SARK.US,D,20220506,000000,111.894,120.39,111.772,116.415,3280026.5748718,0
+SARK.US,D,20220509,000000,120.226,128.758,117.965,127.683,2702254.1904675,0
+SARK.US,D,20220510,000000,122.068,135.359,118.421,128.248,2682320.6406294,0
+SARK.US,D,20220511,000000,133.536,141.85,128.102,141.12,3546239.6156114,0
+SARK.US,D,20220512,000000,144.94,148.067,126.682,133.098,3641266.7703381,0
+SARK.US,D,20220513,000000,125.732,125.804,115.193,117.162,3413365.3717757,0
+SARK.US,D,20220516,000000,118.366,124.146,116.087,123.909,2038107.2950258,0
+SARK.US,D,20220517,000000,118.73,124.966,116.707,117.673,2080420.5655217,0
+SARK.US,D,20220518,000000,120.353,123.489,115.722,122.632,2421815.5146259,0
+SARK.US,D,20220519,000000,122.578,124.182,113.972,117.254,2280813.5117364,0
+SARK.US,D,20220520,000000,114.92,125.786,113.407,118.84,2390535.2423838,0
+SARK.US,D,20220523,000000,118.621,123.617,117.691,119.606,1686930.4049861,0
+SARK.US,D,20220524,000000,122.669,129.798,122.158,127.828,2672250.2051084,0
+SARK.US,D,20220525,000000,128.485,128.503,120.755,122.231,1737330.8478451,0
+SARK.US,D,20220526,000000,122.906,123.854,116.16,117.509,1476464.2809065,0
+SARK.US,D,20220527,000000,115.339,115.959,109.523,109.523,2003683.7481271,0
+SARK.US,D,20220531,000000,109.724,114.883,108.082,112.805,2307617.1816843,0
+SARK.US,D,20220601,000000,112.75,118.621,110.435,117.072,2393230.9665048,0
+SARK.US,D,20220602,000000,116.306,117.601,106.971,108.429,2526361.3452672,0
+SARK.US,D,20220603,000000,111.966,114.883,110.124,113.972,1836964.5919701,0
+SARK.US,D,20220606,000000,110.526,115.29,109.578,113.024,1187582.4764547,0
+SARK.US,D,20220607,000000,115.504,116.853,109.614,109.669,1299908.3369345,0
+SARK.US,D,20220608,000000,109.596,109.851,104.491,106.697,1614966.3630342,0
+SARK.US,D,20220609,000000,107.9,113.297,106.697,113.297,1742971.3009195,0
+SARK.US,D,20220610,000000,117.464,122.031,115.431,121.064,2874981.8222594,0
+SARK.US,D,20220613,000000,128.54,132.859,126.552,131.895,3073999.7572083,0
+SARK.US,D,20220614,000000,129.433,135.088,128.285,129.998,1605719.7276413,0
+SARK.US,D,20220615,000000,128.467,129.469,119.314,121.866,2210122.4658547,0
+SARK.US,D,20220616,000000,127.282,130.837,126.088,128.832,2330080.2695988,0
+SARK.US,D,20220617,000000,128.23,128.23,121.265,123.015,1758859.893404,0
+SARK.US,D,20220621,000000,119.113,119.342,112.732,117.546,2135888.8600345,0
+SARK.US,D,20220622,000000,119.734,120.7,112.75,115.704,1918014.5679584,0
+SARK.US,D,20220623,000000,114.464,116.396,106.733,107.353,2242951.0655013,0
+SARK.US,D,20220624,000000,105.575,107.463,102.522,103.105,1697857.5487629,0
+SARK.US,D,20220627,000000,102.905,107.937,101.92,105.183,2001800.3062896,0
+SARK.US,D,20220628,000000,105.266,111.729,103.925,111.365,2526403.5773643,0
+SARK.US,D,20220629,000000,112.185,115.23,111.184,113.224,2249048.9415496,0
+SARK.US,D,20220630,000000,115.248,119.661,114.409,117.436,2458021.0366352,0
+SARK.US,D,20220701,000000,116.169,117.108,111.831,113.789,1744146.1210756,0
+SARK.US,D,20220705,000000,115.412,117.668,103.178,103.452,2402863.7239285,0
+SARK.US,D,20220706,000000,103.051,106.387,100.826,105.439,1245036.7764694,0
+SARK.US,D,20220707,000000,104.691,105.749,98.2738,98.6385,1652606.6794079,0
+SARK.US,D,20220708,000000,101.063,101.629,95.7755,98.4562,2042065.5943099,0
+SARK.US,D,20220711,000000,99.7871,105.475,99.1854,105.293,1784711.9699948,0
+SARK.US,D,20220712,000000,103.762,107.609,101.191,103.743,2098749.8441382,0
+SARK.US,D,20220713,000000,107.718,108.247,101.59,104.144,1891453.3212173,0
+SARK.US,D,20220714,000000,105.111,108.338,104.454,106.478,1954086.2635821,0
+SARK.US,D,20220715,000000,104.928,108.593,103.652,103.835,1274674.3846743,0
+SARK.US,D,20220718,000000,101.173,104.91,98.9663,104.218,1659925.446991,0
+SARK.US,D,20220719,000000,102.449,105.494,99.6955,99.9514,1491093.5890407,0
+SARK.US,D,20220720,000000,99.039,99.3018,92.7311,94.9008,3035100.7049531,0
+SARK.US,D,20220721,000000,95.63,96.159,92.494,93.1685,2163001.3179132,0
+SARK.US,D,20220722,000000,93.2412,99.1854,92.3297,98.2738,2061071.134949,0
+SARK.US,D,20220725,000000,98.8755,101.373,98.2738,99.4036,1265913.6926326,0
+SARK.US,D,20220726,000000,101.373,104.327,101.373,104.236,1371000.8619733,0
+SARK.US,D,20220727,000000,101.501,103.014,96.5415,97.0337,1540173.3190445,0
+SARK.US,D,20220728,000000,98.0368,101.902,96.0674,97.7269,1916296.7636965,0
+SARK.US,D,20220729,000000,100.408,102.194,99.4909,99.9146,1332094.131155,0
+SARK.US,D,20220801,000000,101.045,102.285,96.5236,98.6017,1512050.033179,0
+SARK.US,D,20220802,000000,100.097,100.334,94.2478,96.1401,1280259.9908692,0
+SARK.US,D,20220803,000000,93.8977,94.0441,89.4856,90.2148,2016081.8852086,0
+SARK.US,D,20220804,000000,89.1578,91.4362,87.6078,89.394,1788416.8766962,0
+SARK.US,D,20220805,000000,92.4393,93.2233,88.2095,89.6499,2155708.8768322,0
+SARK.US,D,20220808,000000,88.4645,89.121,85.2739,88.1547,1430702.2386357,0
+SARK.US,D,20220809,000000,89.5772,94.1502,89.5404,92.9862,1644698.3078716,0
+SARK.US,D,20220810,000000,88.3918,90.9988,86.021,86.2401,2429847.2916407,0
+SARK.US,D,20220811,000000,84.8728,89.3213,82.3203,88.9199,3476584.0788121,0
+SARK.US,D,20220812,000000,87.4982,88.9746,85.0913,85.2556,2226310.5223006,0
+SARK.US,D,20220815,000000,85.8027,86.6047,84.1615,84.8728,1498142.5099772,0
+SARK.US,D,20220816,000000,85.1642,89.537,84.9822,87.2432,2413412.4242376,0
+SARK.US,D,20220817,000000,89.3581,92.1654,88.4465,91.9292,2314701.2046236,0
+SARK.US,D,20220818,000000,91.8187,94.2426,91.8187,92.8039,1869635.7810729,0
+SARK.US,D,20220819,000000,95.3202,98.766,95.0831,98.3466,2224036.0222131,0
+SARK.US,D,20220822,000000,100.042,101.483,98.1652,100.608,2271171.4303432,0
+SARK.US,D,20220823,000000,101.282,102.668,98.4193,101.173,2055191.5494806,0
+SARK.US,D,20220824,000000,100.808,101.81,97.1064,98.7112,1518454.5032829,0
+SARK.US,D,20220825,000000,97.3623,98.8935,95.7396,95.7396,1695457.9977905,0
+SARK.US,D,20220826,000000,96.3045,102.029,95.9039,101.994,2627384.3608466,0
+SARK.US,D,20220829,000000,104.181,104.272,100.626,103.671,2207287.9791289,0
+SARK.US,D,20220830,000000,102.175,105.895,100.918,104.126,2297141.4277247,0
+SARK.US,D,20220831,000000,101.902,105.165,100.735,104.181,1690313.3605056,0
+SARK.US,D,20220901,000000,105.931,109.377,104.381,104.381,2320632.3461586,0
+SARK.US,D,20220902,000000,102.741,108.01,102.413,107.262,2355899.9865308,0
+SARK.US,D,20220906,000000,107.025,110.398,106.788,108.885,2089550.3770616,0
+SARK.US,D,20220907,000000,109.414,109.797,104.655,104.783,3055723.6800648,0
+SARK.US,D,20220908,000000,106.806,107.427,101.792,101.92,2313365.683111,0
+SARK.US,D,20220909,000000,100.061,100.206,96.8899,97.3435,2375005.3484904,0
+SARK.US,D,20220912,000000,96.7059,97.7817,95.0283,95.1011,2018637.2013184,0
+SARK.US,D,20220913,000000,100.608,101.829,99.4011,101.41,2817133.7216508,0
+SARK.US,D,20220914,000000,101.155,103.142,98.5649,98.6932,2252178.5044864,0
+SARK.US,D,20220915,000000,99.9326,100.077,94.6637,96.4868,2878211.2065167,0
+SARK.US,D,20220916,000000,99.0578,102.121,98.9851,100.826,2418625.0716529,0
+SARK.US,D,20220919,000000,102.321,104.309,101.136,101.391,1754364.0947021,0
+SARK.US,D,20220920,000000,102.649,103.962,101.063,103.561,1854204.0630935,0
+SARK.US,D,20220921,000000,103.215,106.406,100.389,106.314,2686418.2509871,0
+SARK.US,D,20220922,000000,107.244,111.419,106.588,110.873,2111189.1163792,0
+SARK.US,D,20220923,000000,112.786,115.357,110.855,113.206,2298461.0436423,0
+SARK.US,D,20220926,000000,113.26,114.686,109.25,114.555,2036657.6920041,0
+SARK.US,D,20220927,000000,110.708,114.264,108.867,112.003,2378131.6206144,0
+SARK.US,D,20220928,000000,111.292,112.003,105.977,106.569,2155006.8367763,0
+SARK.US,D,20220929,000000,109.067,113.771,108.629,112.349,2163385.7945376,0
+SARK.US,D,20220930,000000,112.586,113.387,107.645,112.805,2734953.8999476,0
+SARK.US,D,20221003,000000,111.821,115.412,110.708,112.039,2005108.6700531,0
+SARK.US,D,20221004,000000,108.265,108.283,103.488,103.925,2658913.0894521,0
+SARK.US,D,20221005,000000,106.369,109.158,105.004,105.64,1784251.2562081,0
+SARK.US,D,20221006,000000,105.767,107.408,103.215,105.238,1516614.3904801,0
+SARK.US,D,20221007,000000,108.082,112.732,107.9,112.167,1648555.1404289,0
+SARK.US,D,20221010,000000,112.057,117.236,112.003,115.832,1481313.8419803,0
+SARK.US,D,20221011,000000,116.761,121.192,114.063,117.601,1884970.4200758,0
+SARK.US,D,20221012,000000,117.874,120.627,115.886,116.251,1406540.5428671,0
+SARK.US,D,20221013,000000,122.596,123.963,115.193,116.488,2358428.9761386,0
+SARK.US,D,20221014,000000,114.346,123.326,112.604,123.216,1774062.8998965,0
+SARK.US,D,20221017,000000,118.001,118.475,113.425,114.61,2085216.9251226,0
+SARK.US,D,20221018,000000,109.268,115.048,108.247,112.678,2034100.182019,0
+SARK.US,D,20221019,000000,113.991,118.348,113.735,117.236,1502842.3390704,0
+SARK.US,D,20221020,000000,118.256,119.04,113.06,117.91,1657723.8932531,0
+SARK.US,D,20221021,000000,118.457,121.01,115.635,115.923,1924396.002373,0
+SARK.US,D,20221024,000000,116.141,121.648,116.141,116.962,1505973.5474136,0
+SARK.US,D,20221025,000000,115.904,115.904,108.94,109.395,2174902.5422676,0
+SARK.US,D,20221026,000000,110.855,111.47,104.462,109.085,2835330.819288,0
+SARK.US,D,20221027,000000,106.643,109.942,105.949,109.067,1557807.6876994,0
+SARK.US,D,20221028,000000,109.523,111.2,106.022,106.241,1917678.3565878,0
+SARK.US,D,20221031,000000,107.28,109.122,105.45,107.791,1081353.3950855,0
+SARK.US,D,20221101,000000,104.583,107.846,103.707,107.791,1073899.7041792,0
+SARK.US,D,20221102,000000,107.9,113.206,105.439,113.024,1670863.0116748,0
+SARK.US,D,20221103,000000,115.796,116.634,110.362,113.862,1456384.2899005,0
+SARK.US,D,20221104,000000,111.255,119.751,110.563,116.925,1626993.7352111,0
+SARK.US,D,20221107,000000,116.269,120.317,115.19,117.928,804194.56263009,0
+SARK.US,D,20221108,000000,117.564,120.698,113.863,118.348,1702497.5947576,0
+SARK.US,D,20221109,000000,120.426,126.096,120.171,125.732,1078177.76077,0
+SARK.US,D,20221110,000000,114.282,117.126,107.59,107.737,2541538.5737263,0
+SARK.US,D,20221111,000000,109.632,110.307,97.1432,98.6932,3129690.1815825,0
+SARK.US,D,20221114,000000,100.133,102.704,99.021,102.212,2076932.3039938,0
+SARK.US,D,20221115,000000,97.6722,101.026,96.0494,99.6227,2607014.2298488,0
+SARK.US,D,20221116,000000,101.519,105.202,101.139,104.564,1463499.5755611,0
+SARK.US,D,20221117,000000,107.59,108.74,105.385,106.569,1419828.8448007,0
+SARK.US,D,20221118,000000,104.29,109.487,104.236,108.32,1350968.5877524,0
+SARK.US,D,20221121,000000,109.742,113.771,109.232,112.44,1372999.4822575,0
+SARK.US,D,20221122,000000,112.786,115.449,112.021,112.112,1153667.3601278,0
+SARK.US,D,20221123,000000,111.565,112.057,108.247,108.848,1204127.0376165,0
+SARK.US,D,20221125,000000,109.669,111.036,109.414,109.779,343659.02828447,0
+SARK.US,D,20221128,000000,111.747,113.571,108.903,113.042,753898.87731076,0
+SARK.US,D,20221129,000000,112.568,113.954,110.252,113.771,969607.26612054,0
+SARK.US,D,20221130,000000,112.696,113.844,104.837,104.837,1539267.2485973,0
+SARK.US,D,20221201,000000,104.218,106.606,102.569,103.579,2112603.6173982,0
+SARK.US,D,20221202,000000,106.351,106.861,102.595,102.886,1366921.3510858,0
+SARK.US,D,20221205,000000,104.381,108.885,102.886,108.301,1240939.1661117,0
+SARK.US,D,20221206,000000,108.885,113.917,108.848,113.042,1110360.2641776,0
+SARK.US,D,20221207,000000,113.954,115.184,111.839,113.954,1208463.2318994,0
+SARK.US,D,20221208,000000,113.024,115.458,110.034,111.347,1072099.0811295,0
+SARK.US,D,20221209,000000,112.039,112.915,109.551,112.86,716653.45846853,0
+SARK.US,D,20221212,000000,113.699,114.701,110.69,110.763,834457.97372865,0
+SARK.US,D,20221213,000000,103.634,112.75,101.118,110.836,1619437.4806404,0
+SARK.US,D,20221214,000000,111.237,113.516,109.322,112.112,1094700.3831801,0
+SARK.US,D,20221215,000000,115.285,117.601,113.844,117.564,1009965.245367,0
+SARK.US,D,20221216,000000,116.835,119.405,115.12,117.491,713046.72768115,0
+SARK.US,D,20221219,000000,117.564,121.703,117.294,121.064,706368.57164912,0
+SARK.US,D,20221220,000000,122.432,122.942,118.749,121.155,632321.44521879,0
+SARK.US,D,20221221,000000,120.426,121.903,117.363,119.387,623321.62078303,0
+SARK.US,D,20221222,000000,121.447,126.862,121.338,123.489,783388.94741011,0
+SARK.US,D,20221223,000000,123.617,126.807,123.015,125.622,767550.26558577,0
+SARK.US,D,20221227,000000,127.65,131.112,127.149,130.634,834588.58868395,0
+SARK.US,D,20221228,000000,130.77,132.114,128.47,131.226,486916.84163367,0
+SARK.US,D,20221229,000000,128.811,129.905,123.598,124.688,774695.68575078,0
+SARK.US,D,20221230,000000,127.194,128.242,124.074,124.164,718681.90915952,0
+SARK.US,D,20230103,000000,121.75,129.153,120.684,127.514,668880.17848692,0
+SARK.US,D,20230104,000000,125.645,126.898,121.226,121.75,1025309.812748,0
+SARK.US,D,20230105,000000,123.345,126.557,123.231,124.871,894010.4297605,0
+SARK.US,D,20230106,000000,124.529,128.72,122.206,123.413,939230.61193788,0
+SARK.US,D,20230109,000000,119.267,120.862,115.304,117.468,1086077.6702759,0
+SARK.US,D,20230110,000000,118.516,118.607,114.757,114.757,855281.94532167,0
+SARK.US,D,20230111,000000,113.869,115.418,110.931,110.931,845328.62340868,0
+SARK.US,D,20230112,000000,110.862,115.554,108.765,108.903,1079411.2450267,0
+SARK.US,D,20230113,000000,111.318,111.318,107.126,107.263,856195.9721487,0
+SARK.US,D,20230117,000000,106.5,108.744,103.919,104.507,777966.77791616,0
+SARK.US,D,20230118,000000,102.662,107.286,101.455,107.286,1737258.5665537,0
+SARK.US,D,20230119,000000,109.336,111.751,108.22,110.657,902555.39525604,0
+SARK.US,D,20230120,000000,109.017,110.611,104.963,105.418,1070693.7470898,0
+SARK.US,D,20230123,000000,104.701,105.782,100.749,100.862,897858.38611934,0
+SARK.US,D,20230124,000000,102.047,102.913,99.3591,102.434,845685.54166536,0
+SARK.US,D,20230125,000000,105.555,107.309,102.17,102.503,1232140.6498852,0
+SARK.US,D,20230126,000000,98.7437,102.81,97.7894,100.293,790820.22529481,0
+SARK.US,D,20230127,000000,101.022,101.113,93.8926,94.7348,1050063.169432,0
+SARK.US,D,20230130,000000,96.2608,99.1879,95.4186,99.0176,1245109.1188915,0
+SARK.US,D,20230131,000000,98.6076,98.6076,95.0771,95.5093,1377451.5987766,0
+SARK.US,D,20230201,000000,95.1884,97.0807,90.362,91.182,1813176.3528879,0
+SARK.US,D,20230202,000000,87.6052,88.1752,83.0272,85.3275,3857954.460151,0
+SARK.US,D,20230203,000000,89.2228,89.7013,84.8946,88.2428,2856975.6727675,0
+SARK.US,D,20230206,000000,89.6559,90.362,88.2428,89.5412,1853029.151786,0
+SARK.US,D,20230207,000000,89.382,91.5046,87.5367,88.0614,1935355.6622418,0
+SARK.US,D,20230208,000000,88.5167,90.5777,86.8306,90.4981,1235667.2481089,0
+SARK.US,D,20230209,000000,88.7444,93.7787,88.5167,93.2318,1777314.6288624,0
+SARK.US,D,20230210,000000,95.0771,97.2862,93.8241,96.2839,2133826.7977265,0
+SARK.US,D,20230213,000000,96.0794,97.6961,93.9379,94.6663,1244926.4891316,0
+SARK.US,D,20230214,000000,95.897,97.0585,91.9565,92.3657,1820303.3036613,0
+SARK.US,D,20230215,000000,91.6596,92.0242,86.8991,86.8991,1742287.4701579,0
+SARK.US,D,20230216,000000,88.8351,89.9974,85.8969,89.3367,2552182.4080408,0
+SARK.US,D,20230217,000000,89.9743,92.138,89.4753,89.7698,2527260.4700399,0
+SARK.US,D,20230221,000000,92.5711,95.3048,91.0793,95.2363,1838778.323336,0
+SARK.US,D,20230222,000000,94.5533,95.5778,92.4803,93.0495,2501367.433412,0
+SARK.US,D,20230223,000000,91.9334,97.1492,91.6373,94.3479,1590595.4550171,0
+SARK.US,D,20230224,000000,97.0816,98.1746,96.0794,97.2408,2175689.8410247,0
+SARK.US,D,20230227,000000,95.4871,97.4916,95.4871,96.2839,1418135.8898987,0
+SARK.US,D,20230228,000000,95.7832,95.8508,93.1865,94.4164,1198153.0759676,0
+SARK.US,D,20230301,000000,94.9402,97.0354,94.1887,96.4893,1422299.4972127,0
+SARK.US,D,20230302,000000,98.6076,99.211,94.9855,95.3955,1923336.3411702,0
+SARK.US,D,20230303,000000,94.9633,95.1909,91.5919,92.3888,1315180.1188267,0
+SARK.US,D,20230306,000000,91.6142,94.1656,91.0519,94.1425,952979.64756202,0
+SARK.US,D,20230307,000000,94.211,95.7353,92.9126,95.6694,1572254.7735793,0
+SARK.US,D,20230308,000000,95.8508,97.4916,94.9402,95.737,1164647.5392528,0
+SARK.US,D,20230309,000000,95.5324,100.088,94.1656,99.906,1223162.8167377,0
+SARK.US,D,20230310,000000,100.703,105.213,99.8607,103.14,3855330.9134082,0
+SARK.US,D,20230313,000000,104.69,106.739,98.5161,100.407,4852679.9343145,0
+SARK.US,D,20230314,000000,97.127,99.746,96.432,98.4022,1572600.7164898,0
+SARK.US,D,20230315,000000,99.9968,100.361,97.5369,97.5369,2070666.3147387,0
+SARK.US,D,20230316,000000,96.5569,97.9923,93.9105,94.5987,1513866.8101097,0
+SARK.US,D,20230317,000000,94.8717,97.3546,94.2794,95.9193,1263188.1480772,0
+SARK.US,D,20230320,000000,96.307,98.5161,95.5547,96.9447,1562595.1519292,0
+SARK.US,D,20230321,000000,95.4871,95.9655,91.2504,91.5688,1893917.1453325,0
+SARK.US,D,20230322,000000,91.455,96.1444,91.455,96.0331,1159572.9782087,0
+SARK.US,D,20230323,000000,97.2288,99.0861,93.8352,97.56,1479082.4260619,0
+SARK.US,D,20230324,000000,98.6299,99.5868,97.1723,97.673,848776.19914011,0
+SARK.US,D,20230327,000000,96.1478,98.7557,95.1447,97.7423,729800.8128332,0
+SARK.US,D,20230328,000000,97.9923,99.7922,97.4916,99.2675,400249.36227014,0
+SARK.US,D,20230329,000000,97.4231,98.0376,95.1909,95.327,1350704.2412047,0
+SARK.US,D,20230330,000000,93.9148,96.1932,93.5048,95.6463,667689.13392312,0
+SARK.US,D,20230331,000000,94.9402,95.464,90.8627,91.2958,1066585.8945342,0
+SARK.US,D,20230403,000000,92.4572,94.7579,91.865,92.7987,853980.26926874,0
+SARK.US,D,20230404,000000,92.3888,94.4164,91.9788,93.2772,721941.58696491,0
+SARK.US,D,20230405,000000,94.1656,97.6054,94.0749,96.6485,512024.48249133,0
+SARK.US,D,20230406,000000,97.5369,98.7215,94.9855,95.2132,972984.19147562,0
+SARK.US,D,20230410,000000,96.717,97.7423,95.327,95.4186,841080.28642243,0
+SARK.US,D,20230411,000000,95.1678,95.7875,94.0749,94.7125,678581.94546622,0
+SARK.US,D,20230412,000000,92.7987,97.6508,92.2065,97.4453,863494.13832203,0
+SARK.US,D,20230413,000000,96.3524,96.3755,92.7303,93.6187,1007473.9972328,0
+SARK.US,D,20230414,000000,94.1887,95.6463,93.0264,94.4164,657907.02741005,0
+SARK.US,D,20230417,000000,95.3501,95.897,93.8472,94.1887,833048.08909888,0
+SARK.US,D,20230418,000000,93.0495,94.8152,92.9357,94.371,588224.99374225,0
+SARK.US,D,20230419,000000,95.8508,96.6254,93.7103,94.5071,719217.94506527,0
+SARK.US,D,20230420,000000,96.3977,98.1515,95.5093,97.97,1057423.6755714,0
+SARK.US,D,20230421,000000,97.6961,98.5161,97.0816,97.4231,607120.58868121,0
+SARK.US,D,20230424,000000,97.4453,100.111,96.6939,98.7437,539885.17917632,0
+SARK.US,D,20230425,000000,99.3138,101.956,99.1083,101.911,634214.76719135,0
+SARK.US,D,20230426,000000,100.384,104.302,100.338,104.006,771359.61953623,0
+SARK.US,D,20230427,000000,102.867,103.869,101.546,102.594,932053.61358601,0
+SARK.US,D,20230428,000000,103.163,104.598,101.295,102.024,1055629.8649973,0
+SARK.US,D,20230501,000000,102.457,103.391,101.501,102.389,842032.06844023,0
+SARK.US,D,20230502,000000,102.89,105.053,102.594,104.757,782075.94751327,0
+SARK.US,D,20230503,000000,104.598,105.441,102.184,105.396,792666.27851657,0
+SARK.US,D,20230504,000000,104.598,104.69,101.911,102.503,1027865.3123446,0
+SARK.US,D,20230505,000000,100.134,100.493,97.3546,97.673,887491.95217743,0
+SARK.US,D,20230508,000000,97.4,98.7668,96.4097,96.6485,582283.3803526,0
+SARK.US,D,20230509,000000,97.673,98.0376,95.4186,95.5778,465873.15194697,0
+SARK.US,D,20230510,000000,93.7325,95.0429,92.5711,94.1887,926388.13990537,0
+SARK.US,D,20230511,000000,94.0064,95.0771,93.5048,93.9833,444656.05179115,0
+SARK.US,D,20230512,000000,94.0064,97.2862,93.7556,96.8993,562401.76031583,0
+SARK.US,D,20230515,000000,96.8993,97.4231,93.8241,94.5987,528545.0125243,0
+SARK.US,D,20230516,000000,95.6694,97.3093,95.5324,96.8308,488862.99001228,0
+SARK.US,D,20230517,000000,96.4431,97.4642,94.211,94.4848,577516.5680144,0
+SARK.US,D,20230518,000000,94.6209,95.0994,92.9357,93.2541,555419.68411152,0
+SARK.US,D,20230519,000000,93.2318,94.8486,92.8039,94.2341,774317.6948295,0
+SARK.US,D,20230522,000000,93.9833,94.1202,89.2228,89.7013,937059.24945631,0
+SARK.US,D,20230523,000000,90.4981,91.5919,88.1162,91.5688,1109479.3033286,0
+SARK.US,D,20230524,000000,92.981,93.8472,91.7742,92.1611,645161.57743748,0
+SARK.US,D,20230525,000000,91.728,95.2363,91.728,94.7348,648165.7491846,0
+SARK.US,D,20230526,000000,94.5071,94.7125,91.5714,92.9588,721223.79932692,0
+SARK.US,D,20230530,000000,90.7489,92.2296,88.8813,91.3181,744872.15816105,0
+SARK.US,D,20230531,000000,92.1842,92.3888,89.8151,89.9058,623724.97035875,0
+SARK.US,D,20230601,000000,90.4981,91.3181,87.3553,88.4252,544940.4236112,0
+SARK.US,D,20230602,000000,87.1276,89.0174,86.5122,87.4229,669277.04700357,0
+SARK.US,D,20230605,000000,87.4229,88.0383,86.1254,86.5345,472445.18921926,0
+SARK.US,D,20230606,000000,87.9698,88.6528,85.0315,85.2364,688296.44384707,0
+SARK.US,D,20230607,000000,84.1205,86.4215,82.9586,86.1023,878286.27084392,0
+SARK.US,D,20230608,000000,86.3068,86.7853,85.1447,85.2364,460522.45119382,0
+SARK.US,D,20230609,000000,83.6647,85.7146,82.936,85.5781,1000297.8769086,0
+SARK.US,D,20230612,000000,85.0998,85.5432,83.551,84.0748,365273.56818557,0
+SARK.US,D,20230613,000000,82.9132,83.5281,81.9223,82.1613,974645.41986828,0
+SARK.US,D,20230614,000000,82.0702,84.2571,81.5233,82.5942,1070435.6069485,0
+SARK.US,D,20230615,000000,83.437,84.0065,81.3869,81.7287,750656.16558004,0
+SARK.US,D,20230616,000000,80.9314,82.5444,80.9086,82.0476,461419.35648087,0
+SARK.US,D,20230620,000000,82.6854,83.847,81.4326,82.3208,658369.74800354,0
+SARK.US,D,20230621,000000,82.2525,85.5781,82.1159,85.2821,610806.10991707,0
+SARK.US,D,20230622,000000,86.0569,86.6945,85.0086,85.2138,509803.07243137,0
+SARK.US,D,20230623,000000,86.763,87.6283,85.7608,86.2846,519425.81691842,0
+SARK.US,D,20230626,000000,85.4415,87.0814,84.8492,86.9222,514992.21608925,0
+SARK.US,D,20230627,000000,86.1023,86.5576,83.6647,84.0065,428114.44909359,0
+SARK.US,D,20230628,000000,84.3708,84.4848,81.6889,82.3208,534173.60904188,0
+SARK.US,D,20230629,000000,82.2296,83.3687,81.7058,83.0269,395689.32545334,0
+SARK.US,D,20230630,000000,81.6147,82.6738,81.3641,82.4119,484130.42075409,0
+SARK.US,D,20230703,000000,81.6604,81.683,80.0202,80.7037,292606.67937987,0
+SARK.US,D,20230705,000000,81.2958,81.9793,80.5442,80.9086,398161.85143314,0
+SARK.US,D,20230706,000000,82.3665,84.9175,82.3665,84.0293,485573.89827921,0
+SARK.US,D,20230707,000000,83.5736,83.7559,81.9564,83.1864,512686.95438472,0
+SARK.US,D,20230710,000000,83.3458,83.494,80.0202,80.0202,669123.39215753,0
+SARK.US,D,20230711,000000,79.7241,79.8153,76.6262,77.0134,827062.1353108,0
+SARK.US,D,20230712,000000,75.2369,77.4235,75.2369,76.353,662966.66198339,0
+SARK.US,D,20230713,000000,75.5784,76.0567,72.6856,72.8905,1179766.298076,0
+SARK.US,D,20230714,000000,72.6856,75.0089,71.7972,74.5308,813515.48506956,0
+SARK.US,D,20230717,000000,74.4396,75.1,72.5262,72.8679,458231.67694618,0
+SARK.US,D,20230718,000000,72.6173,73.2094,72.2073,72.5945,447911.77847193,0
+SARK.US,D,20230719,000000,71.7744,72.4579,70.4875,71.5012,801569.47931029,0
+SARK.US,D,20230720,000000,72.7996,75.8267,72.2984,75.5558,827745.67986878,0
+SARK.US,D,20230721,000000,74.5079,76.1479,74.2345,75.3052,538511.94386651,0
+SARK.US,D,20230724,000000,75.5558,76.9002,75.1229,76.1253,362203.54436158,0
+SARK.US,D,20230725,000000,75.7835,76.4442,75.0546,76.4213,293033.83985188,0
+SARK.US,D,20230726,000000,76.6719,76.779,74.3939,74.804,579518.91016529,0
+SARK.US,D,20230727,000000,73.1185,77.3323,73.0728,77.0134,640070.33386722,0
+SARK.US,D,20230728,000000,75.2369,75.2369,72.7768,72.7996,872287.14664043,0
+SARK.US,D,20230731,000000,72.2756,72.3896,71.296,71.2963,485195.02933026,0
+SARK.US,D,20230801,000000,72.1618,73.8472,72.1618,72.7768,421567.87462432,0
+SARK.US,D,20230802,000000,74.804,77.378,74.6445,76.854,773597.27310846,0
+SARK.US,D,20230803,000000,77.7881,78.2279,77.0591,77.6969,508123.84447102,0
+SARK.US,D,20230804,000000,76.9908,79.2116,76.9223,79.018,595726.86234004,0
+SARK.US,D,20230807,000000,78.7674,81.0567,78.7674,79.4281,431246.81288368,0
+SARK.US,D,20230808,000000,80.5897,81.2958,79.7924,79.9976,464344.06672189,0
+SARK.US,D,20230809,000000,80.157,82.936,80.1113,82.7991,572675.56233626,0
+SARK.US,D,20230810,000000,81.8881,84.1205,80.9769,83.5053,826476.05182658,0
+SARK.US,D,20230811,000000,84.5531,84.7126,83.2092,83.9153,533673.57227147,0
+SARK.US,D,20230814,000000,84.8266,85.6461,83.551,83.551,446912.14394494,0
+SARK.US,D,20230815,000000,84.3254,85.2138,83.847,85.0543,364363.05346929,0
+SARK.US,D,20230816,000000,85.4187,87.0129,85.2821,86.9907,446584.20060208,0
+SARK.US,D,20230817,000000,86.8769,89.1997,86.8769,89.0859,751679.94586854,0
+SARK.US,D,20230818,000000,91.0681,91.182,87.9467,88.7898,937489.0440114,0
+SARK.US,D,20230821,000000,88.1975,88.9267,87.0583,87.2868,540171.85521765,0
+SARK.US,D,20230822,000000,86.4891,88.4252,86.0107,87.5367,499027.03857126,0
+SARK.US,D,20230823,000000,87.4229,87.719,85.2138,85.4415,448912.73004045,0
+SARK.US,D,20230824,000000,84.8266,88.6648,84.7809,88.6528,485278.00294713,0
+SARK.US,D,20230825,000000,88.5167,89.2887,86.6714,87.4229,624247.39683532,0
+SARK.US,D,20230828,000000,86.3984,87.6874,86.1707,87.2868,301949.33303329,0
+SARK.US,D,20230829,000000,87.2406,87.7422,82.3665,82.5714,576826.87726257,0
+SARK.US,D,20230830,000000,83.0498,83.7104,81.7513,82.0247,341109.80709645,0
+SARK.US,D,20230831,000000,81.5918,82.4348,81.1361,81.797,178463.95748803,0
+SARK.US,D,20230901,000000,81.1137,82.2525,80.7491,82.0019,286529.8497257,0
+SARK.US,D,20230905,000000,82.7537,82.9132,81.1592,81.4098,220016.6179972,0
+SARK.US,D,20230906,000000,80.9769,81.977,80.1113,81.068,347906.61945781,0
+SARK.US,D,20230907,000000,82.6854,83.2775,81.1592,81.4326,520000.04702879,0
+SARK.US,D,20230908,000000,81.2958,82.5028,80.7948,82.0702,197591.35173763,0
+SARK.US,D,20230911,000000,81.0452,81.683,79.9375,80.4074,339901.64099269,0
+SARK.US,D,20230912,000000,80.8174,81.3869,79.3598,81.3869,235311.42137257,0
+SARK.US,D,20230913,000000,81.7287,82.7766,81.068,82.5031,256544.76504068,0
+SARK.US,D,20230914,000000,82.0702,82.9132,81.4771,82.2296,215630.86967722,0
+SARK.US,D,20230915,000000,82.1842,83.8242,81.9793,83.2321,238664.60912713,0
+SARK.US,D,20230918,000000,83.5736,85.3049,83.5736,85.2821,190826.14837316,0
+SARK.US,D,20230919,000000,85.7377,87.1952,85.4243,86.3299,278725.50058812,0
+SARK.US,D,20230920,000000,85.7608,87.9245,85.1878,87.9245,263335.87022205,0
+SARK.US,D,20230921,000000,89.5643,90.5897,89.1818,90.5897,356652.21428088,0
+SARK.US,D,20230922,000000,89.5643,92.2527,89.3367,92.2296,449801.29406446,0
+SARK.US,D,20230925,000000,92.8903,93.3003,91.6373,92.2527,335966.32087854,0
+SARK.US,D,20230926,000000,93.0718,93.3688,91.2727,93.1633,440959.99422297,0
+SARK.US,D,20230927,000000,91.8419,93.9379,91.3643,92.5942,515952.77838396,0
+SARK.US,D,20230928,000000,92.3888,93.7787,90.5443,91.6373,464029.2937944,0
+SARK.US,D,20230929,000000,89.9058,90.7489,89.0063,90.4296,477294.09714658,0
+SARK.US,D,20231002,000000,90.3843,92.3888,89.8151,91.6827,487707.94458387,0
+SARK.US,D,20231003,000000,92.9357,94.8486,91.7143,94.3248,569582.27077847,0
+SARK.US,D,20231004,000000,93.9602,95.4186,92.6507,93.0041,516710.95529572,0
+SARK.US,D,20231005,000000,93.1865,94.8717,92.5026,93.0041,333126.77932362,0
+SARK.US,D,20231006,000000,94.5533,94.7348,91.0681,91.3412,546255.27007953,0
+SARK.US,D,20231009,000000,93.1411,93.4586,90.7942,91.0681,332417.77196258,0
+SARK.US,D,20231010,000000,90.7489,90.8405,87.7875,89.1775,332048.56131822,0
+SARK.US,D,20231011,000000,88.699,90.7378,87.915,89.9058,224234.22401423,0
+SARK.US,D,20231012,000000,89.7698,93.5048,89.7698,93.0041,269095.29286568,0
+SARK.US,D,20231013,000000,93.118,95.2594,92.9588,94.6663,357018.79084216,0
+SARK.US,D,20231016,000000,94.1656,95.2817,92.5676,93.0041,409392.2646237,0
+SARK.US,D,20231017,000000,94.3479,94.3479,90.772,91.4781,555669.04397597,0
+SARK.US,D,20231018,000000,92.3203,95.6463,92.1842,95.5547,499059.52559589,0
+SARK.US,D,20231019,000000,95.5547,97.8331,95.0086,97.6508,751330.92986108,0
+SARK.US,D,20231020,000000,97.673,99.5414,97.3093,99.2222,511065.23723816,0
+SARK.US,D,20231023,000000,100.156,101.774,97.0354,99.0861,514378.91374659,0
+SARK.US,D,20231024,000000,96.99,97.127,93.9602,96.1478,1210603.5086358,0
+SARK.US,D,20231025,000000,97.1492,101.25,97.1492,101.158,702011.67540509,0
+SARK.US,D,20231026,000000,101.204,103.459,99.7691,102.434,475606.08890933,0
+SARK.US,D,20231027,000000,100.931,104.53,100.657,104.439,597689.69324478,0
+SARK.US,D,20231030,000000,103.277,105.555,102.411,103.96,435862.16544504,0
+SARK.US,D,20231031,000000,103.823,104.575,101.181,101.705,434657.51145202,0
+SARK.US,D,20231101,000000,100.885,103.186,100.817,100.954,820737.26283373,0
+SARK.US,D,20231102,000000,96.0562,96.0562,92.4196,92.435,1065088.8573199,0
+SARK.US,D,20231103,000000,90.3843,90.445,86.5807,87.3322,1158383.6897003,0
+SARK.US,D,20231106,000000,86.6492,90.1113,86.5122,88.7675,623254.34751599,0
+SARK.US,D,20231107,000000,88.2428,88.9267,86.0338,86.2846,449347.35374782,0
+SARK.US,D,20231108,000000,86.0569,88.266,86.0338,87.446,574830.24229167,0
+SARK.US,D,20231109,000000,86.5576,90.5212,86.3068,90.1344,645443.42432653,0
+SARK.US,D,20231110,000000,90.4074,90.9997,88.4252,88.7444,577020.04335475,0
+SARK.US,D,20231113,000000,89.6559,91.0219,88.2891,88.3798,433461.63773598,0
+SARK.US,D,20231114,000000,84.7583,85.5026,83.6421,83.8699,1058783.7404659,0
+SARK.US,D,20231115,000000,83.2775,83.5281,80.3391,81.8198,750747.91947381,0
+SARK.US,D,20231116,000000,82.3436,84.4394,82.3208,83.2547,504574.41752735,0
+SARK.US,D,20231117,000000,82.6397,83.061,80.2936,80.3848,523135.92292968,0
+SARK.US,D,20231120,000000,80.0885,80.3848,77.9701,78.2662,500185.15709662,0
+SARK.US,D,20231121,000000,79.2915,80.4759,79.1092,80.0202,464984.1489091,0
+SARK.US,D,20231122,000000,79.1546,80.4757,78.7446,79.2229,404447.65167796,0
+SARK.US,D,20231124,000000,79.5192,79.5374,77.8448,78.2662,245457.47036388,0
+SARK.US,D,20231127,000000,78.7446,79.3141,76.9451,77.3097,328790.20055437,0
+SARK.US,D,20231128,000000,77.4006,78.1296,75.0774,75.2595,629253.03270562,0
+SARK.US,D,20231129,000000,74.2573,75.214,73.1185,74.9863,880554.6553854,0
+SARK.US,D,20231130,000000,74.4396,76.6034,74.3939,76.3302,1081379.7831115,0
+SARK.US,D,20231201,000000,75.7607,76.2847,72.3439,72.3439,1484218.8880583,0
+SARK.US,D,20231204,000000,72.6628,73.4487,71.5695,72.0478,750685.14049387,0
+SARK.US,D,20231205,000000,72.8222,73.2323,71.6606,72.6628,762139.88975964,0
+SARK.US,D,20231206,000000,71.7061,73.0728,71.0457,73.0274,630156.96221423,0
+SARK.US,D,20231207,000000,73.2551,73.8455,72.519,72.6856,467819.73933944,0
+SARK.US,D,20231208,000000,72.8905,73.4138,70.5445,71.3189,640829.3888067,0
+SARK.US,D,20231211,000000,72.139,73.0045,72.0137,72.2756,327600.91204597,0
+SARK.US,D,20231212,000000,72.2073,73.3689,72.1618,72.549,405043.39346675,0
+SARK.US,D,20231213,000000,72.435,73.9841,69.8155,69.8384,1080198.8358662,0
+SARK.US,D,20231214,000000,68.2895,68.4033,66.6044,67.2417,1640243.9698575,0
+SARK.US,D,20231215,000000,67.2871,68.8819,67.1048,68.4716,503624.39156497,0
+SARK.US,D,20231218,000000,69.0182,69.2234,67.8112,68.5173,543441.63034151,0
+SARK.US,D,20231219,000000,68.0615,68.0615,65.4877,65.7609,464604.84094629,0
+SARK.US,D,20231220,000000,65.9432,68.5399,65.3293,68.4944,968777.1217909,0
+SARK.US,D,20231221,000000,67.1277,68.1301,66.5582,66.7176,851520.03567664,0
+SARK.US,D,20231222,000000,66.3078,66.7292,65.442,65.8749,711726.17378594,0
+SARK.US,D,20231226,000000,65.6294,65.8092,64.6409,64.9619,710385.48907252,0
+SARK.US,D,20231227,000000,64.2943,64.9362,64.0632,64.397,565298.64960927,0
+SARK.US,D,20231228,000000,64.7821,64.9875,64.2686,64.6024,632845.30622582,0
+SARK.US,D,20231229,000000,64.7308,66.8362,64.5254,66.6565,727161.44941407,0
+SARK.US,D,20240102,000000,67.5295,69.4553,67.378,69.0958,1041292.7185997,0
+SARK.US,D,20240103,000000,70.9959,72.0424,70.5594,71.8175,1027101.5997854,0
+SARK.US,D,20240104,000000,71.9202,72.4851,70.5825,71.3297,719382.38889493,0
+SARK.US,D,20240105,000000,72.1,72.4081,70.6664,71.3553,663976.34775667,0
+SARK.US,D,20240108,000000,71.2013,71.6121,69.1731,69.3012,615892.53135159,0
+SARK.US,D,20240109,000000,70.0458,70.585,69.558,70.3796,529983.6465706,0
+SARK.US,D,20240110,000000,70.4823,71.8429,70.0201,70.6621,974535.10657167,0
+SARK.US,D,20240111,000000,70.5594,73.5122,70.4053,72.3054,828721.53601156,0
+SARK.US,D,20240112,000000,72.4081,73.666,71.2783,73.5892,667995.1785115,0
+SARK.US,D,20240116,000000,74.6419,75.669,73.923,74.5649,568205.57399672,0
+SARK.US,D,20240117,000000,75.9258,77.0812,75.8487,75.9514,783384.96567146,0
+SARK.US,D,20240118,000000,74.9757,77.338,74.873,76.4136,641001.75282902,0
+SARK.US,D,20240119,000000,75.9258,77.4664,75.288,75.3609,706930.20595818,0
+SARK.US,D,20240122,000000,74.4109,74.5007,71.7448,73.6149,1162617.8658433,0
+SARK.US,D,20240123,000000,73.1527,74.3852,72.8073,73.5892,401246.30949014,0
+SARK.US,D,20240124,000000,72.3567,75.4251,72.3054,75.4122,541221.10587867,0
+SARK.US,D,20240125,000000,75.3866,76.619,74.7446,76.1055,488422.88436774,0
+SARK.US,D,20240126,000000,75.7717,76.2339,74.3852,76.0542,437157.57475244,0
+SARK.US,D,20240129,000000,75.5406,76.0285,72.2797,72.4081,699532.81557565,0
+SARK.US,D,20240130,000000,72.4081,74.3338,72.4081,74.2825,385915.2432372,0
+SARK.US,D,20240131,000000,75.2068,76.7731,73.4095,76.6704,928286.42249692,0
+SARK.US,D,20240201,000000,76.0542,77.3637,75.0271,75.6433,837852.4098411,0
+SARK.US,D,20240202,000000,76.0542,76.9477,74.3595,74.5906,886337.75880828,0
+SARK.US,D,20240205,000000,75.3352,77.8772,75.2325,76.9528,649913.36105967,0
+SARK.US,D,20240206,000000,76.5163,76.8245,74.3839,74.4365,717701.87191585,0
+SARK.US,D,20240207,000000,73.6406,75.0271,73.0243,73.7433,473348.08234939,0
+SARK.US,D,20240208,000000,73.2297,73.8203,71.4837,71.7918,584393.84021975,0
+SARK.US,D,20240209,000000,70.6107,71.1242,69.5836,70.0201,927341.20471982,0
+SARK.US,D,20240212,000000,69.9688,70.0715,67.9406,68.4796,525288.71443091,0
+SARK.US,D,20240213,000000,72.0229,73.0115,71.0087,72.331,1064670.793386,0
+SARK.US,D,20240214,000000,70.4823,71.0344,68.2485,68.3768,846506.5854592,0
+SARK.US,D,20240215,000000,67.6579,68.0045,66.297,66.9133,667988.94716233,0
+SARK.US,D,20240216,000000,67.7349,68.6336,66.7795,68.5566,704166.60260162,0
+SARK.US,D,20240220,000000,69.6864,71.9721,69.2755,70.8418,524100.4740362,0
+SARK.US,D,20240221,000000,72.4338,73.4865,72.0229,72.8446,749827.98201716,0
+SARK.US,D,20240222,000000,71.5351,72.4594,70.7134,71.1242,645394.46453401,0
+SARK.US,D,20240223,000000,70.585,71.6891,69.9688,71.2783,465391.42837892,0
+SARK.US,D,20240226,000000,71.2013,71.3297,68.7474,68.8647,506630.88664025,0
+SARK.US,D,20240227,000000,67.7863,68.156,66.8619,66.8619,577886.36439045,0
+SARK.US,D,20240228,000000,67.0673,67.7093,66.1943,67.3241,433746.30054161,0
+SARK.US,D,20240229,000000,66.1687,67.966,65.8862,67.3241,413631.11596399,0
+SARK.US,D,20240301,000000,67.2728,68.4282,66.8362,67.4268,407227.23631464,0
+SARK.US,D,20240304,000000,66.9646,68.685,66.9646,68.0687,474632.5191969,0
+SARK.US,D,20240305,000000,69.0958,70.9188,68.4282,70.5337,1299818.5434736,0
+SARK.US,D,20240306,000000,69.1215,70.4017,68.6685,69.3526,563504.79996718,0
+SARK.US,D,20240307,000000,68.9931,69.6607,68.1458,68.5823,538176.31289085,0
+SARK.US,D,20240308,000000,67.8376,68.6208,65.6551,67.9147,1140173.3250544,0
+SARK.US,D,20240311,000000,67.6836,68.2998,66.5538,68.043,513099.80599656,0
+SARK.US,D,20240312,000000,67.7606,69.635,67.7606,68.6593,615412.71746556,0
+SARK.US,D,20240313,000000,69.0444,69.3269,67.2471,68.5566,407527.11999341,0
+SARK.US,D,20240314,000000,68.5052,71.5348,68.2228,70.6877,777657.57686629,0
+SARK.US,D,20240315,000000,71.5351,71.6378,70.1999,70.8418,531397.7733727,0
+SARK.US,D,20240318,000000,70.6107,71.8373,70.2512,70.7134,244765.83753027,0
+SARK.US,D,20240319,000000,71.8432,72.6908,70.7648,71.1756,550753.51227031,0
+SARK.US,D,20240320,000000,71.0472,71.5351,68.3255,68.7106,757857.07542172,0
+SARK.US,D,20240321,000000,67.889,68.2998,67.1444,68.2741,345773.28134831,0
+SARK.US,D,20240322,000000,68.9931,70.0201,68.6079,69.8404,349447.44060222,0
+SARK.US,D,20240325,000000,69.8918,69.8918,68.3512,68.6593,498855.33125501,0
+SARK.US,D,20240326,000000,67.9147,69.0188,67.7093,68.9674,324819.98030744,0
+SARK.US,D,20240327,000000,67.889,69.8147,67.8376,68.8904,467001.0637612,0
+SARK.US,D,20240328,000000,68.7877,69.0701,68.2225,69.0188,439397.35531946,0
+SARK.US,D,20240401,000000,68.9674,70.7263,68.9161,70.1485,417942.04121114,0
+SARK.US,D,20240402,000000,72.4338,73.3324,72.1,72.2797,528401.27334094,0
+SARK.US,D,20240403,000000,72.7162,73.2297,71.6378,72.1,475869.83146632,0
+SARK.US,D,20240404,000000,71.1756,73.1527,70.7134,73.05,499162.61466092,0
+SARK.US,D,20240405,000000,73.923,74.1027,72.5621,73.3324,459736.08954852,0
+SARK.US,D,20240408,000000,72.3567,72.6648,71.6121,71.8432,315853.06885291,0
+SARK.US,D,20240409,000000,71.6635,71.9716,70.7904,71.0729,478592.93105327,0
+SARK.US,D,20240410,000000,73.2297,73.4865,72.1513,72.7675,943873.36352512,0
+SARK.US,D,20240411,000000,72.2797,73.525,71.6378,71.7405,508041.50830843,0
+SARK.US,D,20240412,000000,72.3054,74.5007,72.3054,74.1541,637192.45119,0
+SARK.US,D,20240415,000000,74.0771,77.8387,74.0642,77.6204,584444.85939107,0
+SARK.US,D,20240416,000000,78.4934,79.8029,78.1596,78.9556,788912.5618439,0
+SARK.US,D,20240417,000000,78.4164,80.4962,78.1083,80.1111,488226.59686891,0
+SARK.US,D,20240418,000000,80.3165,81.0585,78.9299,80.3678,470630.04573364,0
+SARK.US,D,20240419,000000,80.4962,82.576,79.5975,81.9983,585596.88006874,0
+SARK.US,D,20240422,000000,81.7287,82.9355,80.3422,80.8814,570417.31349248,0
+SARK.US,D,20240423,000000,80.4192,80.5476,77.6204,78.5448,449235.09782039,0
+SARK.US,D,20240424,000000,77.0812,79.2894,76.8245,78.5448,438075.53037694,0
+SARK.US,D,20240425,000000,80.8814,81.0611,78.7502,79.007,392971.85671204,0
+SARK.US,D,20240426,000000,78.8529,79.9313,77.8515,78.2367,391723.63958158,0
+SARK.US,D,20240429,000000,76.9785,77.2096,75.5406,76.3623,476060.2770753,0
+SARK.US,D,20240430,000000,77.3637,79.2637,76.7731,79.2637,362609.21842562,0
+SARK.US,D,20240501,000000,79.9056,80.1111,76.1363,78.6732,560764.56417001,0
+SARK.US,D,20240502,000000,77.2353,79.0198,76.4907,76.619,417036.54828498,0
+SARK.US,D,20240503,000000,74.3595,76.2596,73.5635,75.669,648420.56347432,0
+SARK.US,D,20240506,000000,74.873,75.0271,73.8203,73.9743,355116.41050894,0
+SARK.US,D,20240507,000000,74.5649,75.669,74.3359,75.5406,515097.34286462,0
+SARK.US,D,20240508,000000,77.3123,77.6718,76.8501,77.415,311850.20593032,0
+SARK.US,D,20240509,000000,78.0056,78.8172,77.6975,77.9542,200823.14210747,0
+SARK.US,D,20240510,000000,77.5434,80.2266,77.4407,80.1367,264752.50053127,0
+SARK.US,D,20240513,000000,79.3151,79.3151,76.542,77.7488,416141.57076055,0
+SARK.US,D,20240514,000000,76.9015,76.9169,74.6805,76.2082,491868.04153968,0
+SARK.US,D,20240515,000000,74.4622,76.4008,74.131,75.1041,275793.28288119,0
+SARK.US,D,20240516,000000,75.5406,76.4907,75.1041,76.4907,174779.9971733,0
+SARK.US,D,20240517,000000,75.9514,76.7731,75.3609,75.592,164164.8938635,0
+SARK.US,D,20240520,000000,75.669,76.465,75.3352,75.3866,138173.5470193,0
+SARK.US,D,20240521,000000,75.7204,76.2981,75.4379,76.0798,92555.787047944,0
+SARK.US,D,20240522,000000,76.3366,76.9528,75.4379,76.4907,165049.35598621,0
+SARK.US,D,20240523,000000,75.9771,79.2124,75.9001,78.7502,311186.95670312,0
+SARK.US,D,20240524,000000,78.5705,78.8016,77.1583,77.3893,206470.69175141,0
+SARK.US,D,20240528,000000,77.5691,78.9043,77.3842,78.0569,115928.01994445,0
+SARK.US,D,20240529,000000,79.2637,79.9827,78.8786,79.084,197397.84736101,0
+SARK.US,D,20240530,000000,79.8286,80.8685,79.7259,80.2908,227035.70184718,0
+SARK.US,D,20240531,000000,79.7516,82.243,78.8529,80.9841,213117.20455905,0
+SARK.US,D,20240603,000000,79.7773,81.2152,78.9813,80.0084,174649.13884074,0
+SARK.US,D,20240604,000000,80.4192,80.6759,79.084,79.6489,102883.07991798,0
+SARK.US,D,20240605,000000,79.1097,79.9054,77.89,77.9542,146345.57199543,0
+SARK.US,D,20240606,000000,77.9799,78.288,76.2596,76.8501,265393.94003638,0
+SARK.US,D,20240607,000000,77.8258,78.8272,76.9015,78.5191,227171.23369161,0
+SARK.US,D,20240610,000000,79.3408,79.3408,77.6975,77.8772,103224.63574432,0
+SARK.US,D,20240611,000000,78.5705,79.5205,77.8002,77.8515,142320.1204321,0
+SARK.US,D,20240612,000000,75.9258,76.5805,74.873,76.3109,431693.46044967,0
+SARK.US,D,20240613,000000,75.3352,77.5942,75.2197,77.492,257924.49967908,0
+SARK.US,D,20240614,000000,78.1083,78.9043,77.7231,78.4164,192559.20473109,0
+SARK.US,D,20240617,000000,78.9299,79.4946,77.415,77.9029,151494.61370583,0
+SARK.US,D,20240618,000000,78.4421,78.9299,78.1596,78.8272,142965.84398977,0
+SARK.US,D,20240620,000000,78.9556,80.3678,78.9556,79.3408,215055.93306933,0
+SARK.US,D,20240621,000000,79.7516,80.3293,79.3793,79.4435,199742.39248593,0
+SARK.US,D,20240624,000000,79.5975,80.2651,78.4421,79.7259,164252.91167052,0
+SARK.US,D,20240625,000000,79.4435,80.1881,79.1867,79.5205,94306.017245853,0
+SARK.US,D,20240626,000000,79.8543,79.8671,78.8401,79.084,126208.1882364,0
+SARK.US,D,20240627,000000,79.5462,79.9056,78.2367,78.3651,179444.94094512,0
+SARK.US,D,20240628,000000,77.9029,79.2381,77.7745,78.5191,224512.00543364,0
+SARK.US,D,20240701,000000,78.3137,78.3137,77.1161,77.5948,191301.64057688,0
+SARK.US,D,20240702,000000,77.2866,77.5691,76.7217,76.9785,173794.27562659,0
+SARK.US,D,20240703,000000,76.6704,76.7731,75.0784,75.6947,133868.85312133,0
+SARK.US,D,20240705,000000,75.7717,76.7474,75.0784,75.1298,116599.83727676,0
+SARK.US,D,20240708,000000,74.8217,75.8487,74.6676,75.2582,124750.83144944,0
+SARK.US,D,20240709,000000,75.2582,75.9514,74.6805,75.0014,195582.18799682,0
+SARK.US,D,20240710,000000,74.6676,76.2082,74.6548,75.1812,111554.78120562,0
+SARK.US,D,20240711,000000,74.1798,75.7204,72.6392,75.6177,379567.05627105,0
+SARK.US,D,20240712,000000,75.4122,75.4122,73.5111,73.8203,186321.62421269,0
+SARK.US,D,20240715,000000,72.6905,73.4608,71.6121,72.254,202122.76786858,0
+SARK.US,D,20240716,000000,71.2526,72.4594,67.0802,67.2984,750008.30168375,0
+SARK.US,D,20240717,000000,69.9431,71.1756,66.8876,69.9945,586122.65015489,0
+SARK.US,D,20240718,000000,69.4553,76.049,68.4282,75.1812,535494.10653282,0
+SARK.US,D,20240719,000000,75.2839,76.1569,73.8203,75.1041,262814.94039896,0
+SARK.US,D,20240722,000000,73.5122,75.3352,71.7148,71.8175,199060.0597519,0
+SARK.US,D,20240723,000000,72.4081,72.4338,70.2256,71.5351,178728.33579065,0
+SARK.US,D,20240724,000000,74.8474,80.753,74.6676,80.6759,428041.50037717,0
+SARK.US,D,20240725,000000,81.1125,82.1395,74.4879,79.007,873346.95362771,0
+SARK.US,D,20240726,000000,76.0798,78.8529,74.873,76.8245,356642.70159608,0
+SARK.US,D,20240729,000000,75.1041,78.3394,74,76.4393,257746.90622776,0
+SARK.US,D,20240730,000000,76.3109,80.9841,75.1812,79.9313,274843.3915922,0
+SARK.US,D,20240731,000000,77.5948,78.3543,74.1541,77.7745,272155.34334432,0
+SARK.US,D,20240801,000000,78.3651,86.864,77.5948,85.5545,312276.66388909,0
+SARK.US,D,20240802,000000,90.4587,95.1832,89.6114,93.617,727912.32698896,0
+SARK.US,D,20240805,000000,112.9,113.439,96.9549,101.115,1900057.925712,0
+SARK.US,D,20240806,000000,97.6225,102.629,94.5422,98.0077,617645.87722408,0
+SARK.US,D,20240807,000000,93.7197,101.705,91.6912,101.397,610571.73807971,0
+SARK.US,D,20240808,000000,98.2644,100.01,91.5628,92.0507,421256.34005052,0
+SARK.US,D,20240809,000000,91.4345,93.3088,89.9966,91.3574,247777.1370163,0
+SARK.US,D,20240812,000000,91.3574,94.8494,90.9979,93.7453,213683.4784148,0
+SARK.US,D,20240813,000000,91.4088,93.296,85.8626,86.1707,220125.52507782,0
+SARK.US,D,20240814,000000,85.195,90.0993,85.0923,88.9952,108087.42485226,0
+SARK.US,D,20240815,000000,85.5032,85.5032,80.1881,80.6503,257556.07115945,0
+SARK.US,D,20240816,000000,81.6517,81.6773,79.1354,79.9313,122261.40745634,0
+SARK.US,D,20240819,000000,79.5975,79.9056,76.2596,76.3623,155758.41437488,0
+SARK.US,D,20240820,000000,76.1312,79.2381,75.3352,78.2623,155047.26165094,0
+SARK.US,D,20240821,000000,77.5434,77.9542,74.4879,74.5649,154578.35262596,0
+SARK.US,D,20240822,000000,74.1284,79.1097,74.1284,78.9299,226970.2726809,0
+SARK.US,D,20240823,000000,76.6961,77.1819,71.5864,71.8945,328466.09849009,0
+SARK.US,D,20240826,000000,71.9716,74.1117,71.3779,73.4608,128695.66493289,0
+SARK.US,D,20240827,000000,74.8987,75.9751,73.8203,74.4879,105904.89480574,0
+SARK.US,D,20240828,000000,74.8987,79.88,74.8987,78.288,235433.22377137,0
+SARK.US,D,20240829,000000,76.2596,77.0299,73.4865,76.8245,330258.77975421,0
+SARK.US,D,20240830,000000,75.746,78.8016,75.6947,76.465,158059.72951495,0
+SARK.US,D,20240903,000000,77.5691,83.1409,76.6447,82.7044,361214.56458968,0
+SARK.US,D,20240904,000000,84.1936,84.7329,79.9103,83.2436,273051.87870605,0
+SARK.US,D,20240905,000000,82.3706,82.7044,78.4934,80.3678,237627.82705691,0
+SARK.US,D,20240906,000000,78.9813,88.533,78.3137,87.583,447633.6410839,0
+SARK.US,D,20240909,000000,84.9383,85.6572,81.626,83.3977,210766.81754428,0
+SARK.US,D,20240910,000000,82.0882,85.195,80.83,80.8557,235524.35725297,0
+SARK.US,D,20240911,000000,81.4719,83.7571,77.2096,77.2866,239303.28106479,0
+SARK.US,D,20240912,000000,77.0299,78.1853,74.0244,74.873,197592.18756322,0
+SARK.US,D,20240913,000000,74.3595,74.3595,71.8432,72.254,199141.45675042,0
+SARK.US,D,20240916,000000,73.0243,74.6163,71.6891,72.4594,190287.87795891,0
+SARK.US,D,20240917,000000,70.9702,71.8257,69.124,71.2526,233855.52405359,0
+SARK.US,D,20240918,000000,71.1499,71.6635,66.3612,70.9445,509206.38114376,0
+SARK.US,D,20240919,000000,66.1943,67.966,65.026,67.17,292054.37799763,0
+SARK.US,D,20240920,000000,67.7863,70.2767,67.7606,68.7877,198528.05831658,0
+SARK.US,D,20240923,000000,68.0944,68.7363,67.3241,68.5823,112251.52393461,0
+SARK.US,D,20240924,000000,67.5552,69.712,66.8106,67.0673,171151.79411951,0
+SARK.US,D,20240925,000000,67.2728,68.9931,66.7592,68.762,102947.73016561,0
+SARK.US,D,20240926,000000,66.4768,69.8147,66.2714,67.5552,271564.92301054,0
+SARK.US,D,20240927,000000,66.5795,67.1187,65.2957,65.8862,211196.39117763,0
+SARK.US,D,20240930,000000,66.6308,68.1714,65.424,66.8619,141540.03340798,0
+SARK.US,D,20241001,000000,66.7592,72.1,66.2457,70.6107,413511.16249249,0
+SARK.US,D,20241002,000000,71.6378,72.8189,70.7391,71.5351,149736.20486214,0
+SARK.US,D,20241003,000000,72.9216,73.9487,71.227,73.1527,107578.01205768,0
+SARK.US,D,20241004,000000,70.0715,72.177,69.3269,69.3526,249668.74094849,0
+SARK.US,D,20241007,000000,69.7377,72.0332,69.4553,71.2783,155985.85861956,0
+SARK.US,D,20241008,000000,71.5351,72.1385,68.9931,69.1728,128009.43760563,0
+SARK.US,D,20241009,000000,69.1215,69.8404,68.1971,69.0701,95026.516993546,0
+SARK.US,D,20241010,000000,71.1499,72.5878,69.5708,70.4567,230802.55241998,0
+SARK.US,D,20241011,000000,72.3824,72.4338,68.6336,69.1471,168125.30571988,0
+SARK.US,D,20241014,000000,68.2998,69.9688,66.7335,66.9133,175640.7022773,0
+SARK.US,D,20241015,000000,67.0417,69.4809,65.8346,67.3241,246155.42839501,0
+SARK.US,D,20241016,000000,66.5538,67.7349,65.6038,66.0916,108612.80547909,0
+SARK.US,D,20241017,000000,65.7322,68.2485,65.7322,67.8633,131699.95415111,0
+SARK.US,D,20241018,000000,66.7849,67.093,65.0132,65.0389,241880.72286492,0
+SARK.US,D,20241021,000000,65.9376,67.9147,65.7835,66.8362,118853.24892009,0
+SARK.US,D,20241022,000000,67.5295,68.4023,67.1392,67.5809,86586.933462463,0
+SARK.US,D,20241023,000000,68.0174,72.6135,67.7863,71.458,279631.40451011,0
+SARK.US,D,20241024,000000,67.6065,68.5823,66.3484,66.4511,210481.73331978,0
+SARK.US,D,20241025,000000,65.9889,66.2842,64.1405,65.6038,208645.8220708,0
+SARK.US,D,20241028,000000,64.3199,64.4226,62.3321,63.601,167291.86276849,0
+SARK.US,D,20241029,000000,63.678,64.9875,63.3956,63.6267,98086.498894964,0
+SARK.US,D,20241030,000000,64.5254,64.8335,62.3172,64.1402,230583.67628041,0
+SARK.US,D,20241031,000000,65.8862,70.7904,65.5267,70.3539,344475.99234314,0
+SARK.US,D,20241101,000000,69.4809,69.8918,67.7403,68.1201,121174.0370263,0
+SARK.US,D,20241104,000000,69.1215,70.0458,66.6694,67.9147,113997.47007996,0
+SARK.US,D,20241105,000000,67.2728,67.5809,63.1131,63.5753,286895.21034482,0
+SARK.US,D,20241106,000000,56.4886,58.5941,53.0993,53.0993,346910.11311238,0
+SARK.US,D,20241107,000000,52.8938,53.0194,51.4046,52.0979,232684.41986909,0
+SARK.US,D,20241108,000000,52.9709,53.1763,49.2478,49.3761,241413.76113655,0
+SARK.US,D,20241111,000000,45.8071,46.295,41.5448,42.4178,759828.12905582,0
+SARK.US,D,20241112,000000,43.4962,44.6773,42.007,44.0611,696707.28818672,0
+SARK.US,D,20241113,000000,43.0083,45.9868,41.6524,45.4733,589035.80589151,0
+SARK.US,D,20241114,000000,45.3449,48.8238,45.3192,48.7856,241991.71877199,0
+SARK.US,D,20241115,000000,48.8626,50.737,48.7882,49.4532,328562.68440221,0
+SARK.US,D,20241118,000000,47.5274,49.0423,46.1584,46.372,279989.31762802,0
+SARK.US,D,20241119,000000,47.4761,47.7842,45.0625,45.0625,188850.77305675,0
+SARK.US,D,20241120,000000,45.0625,47.399,44.7415,46.1794,192257.37375571,0
+SARK.US,D,20241121,000000,45.4219,48.1437,45.4219,46.9625,160935.49715655,0
+SARK.US,D,20241122,000000,46.9882,47.4042,44.0354,44.626,234422.57682799,0
+SARK.US,D,20241125,000000,42.6232,43.9037,41.6218,43.2651,464016.24750914,0
+SARK.US,D,20241126,000000,44.1124,44.8827,43.3935,44.4719,311109.45429783,0
+SARK.US,D,20241127,000000,43.4448,44.4719,42.6745,42.9827,161921.99778382,0
+SARK.US,D,20241129,000000,42.2894,42.5196,41.2539,41.7416,112052.12087324,0
+SARK.US,D,20241202,000000,40.8772,41.031,39.4907,39.6105,324138.42681619,0
+SARK.US,D,20241203,000000,40.5605,41.0484,39.9357,40.3808,234505.14243898,0
+SARK.US,D,20241204,000000,39.1996,39.8159,37.796,37.8217,370116.43670737,0
+SARK.US,D,20241205,000000,37.1541,38.4904,37.0171,38.4379,284903.12619219,0
+SARK.US,D,20241206,000000,37.2825,37.4451,35.2026,35.2198,402666.27858474,0
+SARK.US,D,20241209,000000,34.6634,37.5563,34.6378,36.9487,390027.93407893,0
+SARK.US,D,20241210,000000,36.6405,38.0442,35.7076,37.7618,255974.08764508,0
+SARK.US,D,20241211,000000,36.5635,37.4023,36.1184,36.3752,258247.75117548,0
+SARK.US,D,20241212,000000,36.7005,37.5949,36.1599,37.3937,371920.41229367,0
+SARK.US,D,20241213,000000,37.0086,38.2898,36.8374,36.8716,167087.39679096,0
+SARK.US,D,20241216,000000,36.3752,36.6405,34.7062,34.9288,244173.47014404,0
+SARK.US,D,20241217,000000,35.1427,36.1184,34.5351,34.9202,258500.12081709,0
+SARK.US,D,20241218,000000,35.2198,40.5605,34.886,39.8587,572506.37387397,0
+SARK.US,D,20241219,000000,38.1041,41.2367,37.8413,40.3037,551562.03037658,0
+SARK.US,D,20241220,000000,41.8786,42.0155,37.814,38.6947,473971.21774029,0
+SARK.US,D,20241223,000000,38.5,40.21,38.29,38.89,296270,0
+SARK.US,D,20241224,000000,38.42,38.54,36.52,36.52,97271,0
+SARK.US,D,20241226,000000,36.96,37.7094,36.4408,36.54,143048,0
+SARK.US,D,20241227,000000,37.14,39.66,37.1399,38.63,321636,0
+SARK.US,D,20241230,000000,40.3,41.739,40,40.79,260783,0
+SARK.US,D,20241231,000000,39.99,42.42,39.98,42.06,194444,0
+SARK.US,D,20250102,000000,41.41,43.2296,40.81,41.86,265114,0
+SARK.US,D,20250103,000000,41.24,41.24,37.62,37.68,278189,0
+SARK.US,D,20250106,000000,36.4,36.6,35.0601,35.96,533139,0
+SARK.US,D,20250107,000000,35.44,39.19,35,38.53,455461,0
+SARK.US,D,20250108,000000,39.02,40.02,37.8808,38.57,285279,0
+SARK.US,D,20250110,000000,40.11,42,39.77,40.42,531899,0
+SARK.US,D,20250113,000000,42.33,43.5237,41.52,41.58,303995,0
+SARK.US,D,20250114,000000,40,42.36,39.25,41.95,271661,0
+SARK.US,D,20250115,000000,38.87,39.5147,37.38,38.51,386033,0
+SARK.US,D,20250116,000000,38.31,39.3,37.915,38.49,140330,0
+SARK.US,D,20250117,000000,37.17,37.6,36.47,37.38,206175,0
+SARK.US,D,20250121,000000,36.01,37.33,34.7,34.98,240649,0
+SARK.US,D,20250122,000000,34.62,34.9517,33.97,34.4,169910,0
+SARK.US,D,20250123,000000,35.13,35.475,33.66,33.77,165874,0
+SARK.US,D,20250124,000000,33.52,34.21,32.75,34.21,230866,0
+SARK.US,D,20250127,000000,36.82,37.215,34.94,35.98,573255,0
+SARK.US,D,20250128,000000,35.64,36.79,34.13,34.46,134687,0
+SARK.US,D,20250129,000000,34.6,35.68,34.05,34.43,156315,0
+SARK.US,D,20250130,000000,33.74,33.8,32.14,32.67,299364,0
+SARK.US,D,20250131,000000,32.39,33.805,31.48,33.42,295776,0
+SARK.US,D,20250203,000000,36.1,36.29,34.1,34.49,342379,0
+SARK.US,D,20250204,000000,33.46,33.7967,32.58,32.98,168510,0
+SARK.US,D,20250205,000000,33.13,33.14,32.01,32.29,163887,0
+SARK.US,D,20250206,000000,32.87,34.0797,32.79,33.49,172548,0
+SARK.US,D,20250207,000000,33.11,33.77,32.03,33.51,185257,0
+SARK.US,D,20250210,000000,32.93,33.505,32.668,33.43,96848,0
+SARK.US,D,20250211,000000,34.07,35.37,33.495,34.94,180629,0
+SARK.US,D,20250212,000000,35.95,35.95,33.07,33.39,373780,0
+SARK.US,D,20250213,000000,33,33.03,31.13,31.14,329492,0
+SARK.US,D,20250214,000000,30.05,30.1255,28.87,28.94,533468,0
+SARK.US,D,20250218,000000,28.3,30.1113,27.86,29.49,290425,0
+SARK.US,D,20250219,000000,29.49,30.4415,29.22,30.23,146612,0
+SARK.US,D,20250220,000000,30.59,33.07,30.59,31.89,471710,0
+SARK.US,D,20250221,000000,31.31,35.7,31.31,35.56,423450,0
+SARK.US,D,20250224,000000,35.51,38.41,35.3399,36.88,895734,0
+SARK.US,D,20250225,000000,38.08,41.86,37.9115,40.74,1136272,0
+SARK.US,D,20250226,000000,40,40.759,38.2997,39.98,743246,0
+SARK.US,D,20250227,000000,38.72,42.84,38.37,42.73,673764,0
+SARK.US,D,20250228,000000,44.33,45,40.9363,41.11,564194,0
+SARK.US,D,20250303,000000,38.99,45.55,38.83,44.75,496262,0
+SARK.US,D,20250304,000000,47.66,49.675,42.36,44.77,774931,0
+SARK.US,D,20250305,000000,44.09,45.76,42,42.13,424530,0
+SARK.US,D,20250306,000000,44.26,46.63,42.845,46.09,445601,0
+SARK.US,D,20250307,000000,46.57,50.42,44.9279,45.66,544875,0
+SARK.US,D,20250310,000000,48.32,54.66,48.28,53.61,628173,0
+SARK.US,D,20250311,000000,53.67,55.4799,50.29,52.81,462089,0
+SARK.US,D,20250312,000000,48.8,52.25,48.11,49.7,439313,0
+SARK.US,D,20250313,000000,50.23,55.14,50.23,54.43,457675,0
+SARK.US,D,20250314,000000,51.61,51.94,49.51,49.99,334915,0
+SARK.US,D,20250317,000000,50.23,50.92,47.3431,48.35,233812,0
+SARK.US,D,20250318,000000,50.16,52.78,50.09,51.74,332898,0
+SARK.US,D,20250319,000000,50.56,50.86,45.86,47.89,322159,0
+SARK.US,D,20250320,000000,49.38,49.38,46.44,47.91,301485,0
+SARK.US,D,20250321,000000,49.37,49.9999,45.07,45.15,352518,0
+SARK.US,D,20250324,000000,42.57,42.9,40.41,40.5,460017,0
+SARK.US,D,20250325,000000,40.33,41.63,40.1,40.5,259074,0
+SARK.US,D,20250326,000000,41.02,44.85,40.66,44.33,331154,0
+SARK.US,D,20250327,000000,45,45.89,43.1,45.84,387911,0
+SARK.US,D,20250328,000000,46.43,50.05,46.3528,49.52,414812,0
+SARK.US,D,20250331,000000,53.11,55.9,51.4,51.88,514094,0
+SARK.US,D,20250401,000000,51.46,53.65,49.4,51.24,258979,0
+SARK.US,D,20250402,000000,53.91,54.08,47.03,48.62,438177,0
+SARK.US,D,20250403,000000,55.78,57.12,54.02,56.27,546863,0
+SARK.US,D,20250404,000000,60.97,68.56,60,64.36,787658,0
+SARK.US,D,20250407,000000,72.95,74.56,55.48,63.66,732664,0
+SARK.US,D,20250408,000000,58.75,67.08,58.38,65.88,973140,0
+SARK.US,D,20250409,000000,66.16,66.16,54.04,54.98,968004,0
+SARK.US,D,20250410,000000,57.06,60.4,56.78,58.23,458353,0
+SARK.US,D,20250411,000000,57.97,59.1132,56.28,56.37,348229,0
+SARK.US,D,20250414,000000,54.3,57.1689,54.28,56.11,636315,0
+SARK.US,D,20250415,000000,56.22,56.37,54.92,55.71,245959,0
+SARK.US,D,20250416,000000,57.01,58.5994,56.44,57.34,456177,0
+SARK.US,D,20250417,000000,57.15,58.0693,56.87,57.36,168312,0
+SARK.US,D,20250421,000000,58.49,59.1,57.76,58.31,228683,0
+SARK.US,D,20250422,000000,57.25,57.455,55.24,56.03,212270,0
+SARK.US,D,20250423,000000,53.04,54.03,51.9,53.99,419240,0
+SARK.US,D,20250424,000000,53.52,53.67,51.5,51.54,165917,0
+SARK.US,D,20250425,000000,51.5,51.8283,50.195,50.41,145983,0
+SARK.US,D,20250428,000000,50.03,51.4,49.48,50.36,145433,0
+SARK.US,D,20250429,000000,50.32,50.62,49.78,49.92,59993,0
+SARK.US,D,20250430,000000,51.81,52.39,50.5,50.58,230463,0
+SARK.US,D,20250501,000000,49.46,50.93,49.43,50.85,234384,0
+SARK.US,D,20250502,000000,50.61,50.61,48.94,49.57,221172,0
+SARK.US,D,20250505,000000,50.33,50.91,50.16,50.81,185194,0
+SARK.US,D,20250506,000000,52.2,52.92,51.85,52.74,244529,0
+SARK.US,D,20250507,000000,52.21,52.83,51.691,51.81,261030,0
+SARK.US,D,20250508,000000,50.99,51.185,49.18,49.84,201876,0
+SARK.US,D,20250509,000000,49.39,50.1,48.54,50.01,180929,0
+SARK.US,D,20250512,000000,46.94,48.04,46.5601,46.95,231056,0
+SARK.US,D,20250513,000000,46.04,46.24,44.245,44.41,287916,0
+SARK.US,D,20250514,000000,43.97,44.679,43.51,44.38,213021,0
+SARK.US,D,20250515,000000,44.85,45.67,44.65,44.87,174635,0
+SARK.US,D,20250516,000000,44.56,44.58,43.67,43.71,139921,0
+SARK.US,D,20250519,000000,45,45,44.28,44.3,277037,0
+SARK.US,D,20250520,000000,44.21,44.75,43.97,44.33,108746,0
+SARK.US,D,20250521,000000,44.76,45.949,44.18,45.74,346806,0
+SARK.US,D,20250522,000000,45.67,45.74,44.5801,45.19,229639,0
+SARK.US,D,20250523,000000,46.27,46.27,45.1806,45.47,192138,0
+SARK.US,D,20250527,000000,44.37,44.67,43.71,43.76,101593,0
+SARK.US,D,20250528,000000,43.69,44.62,43.69,44.6,42045,0
+SARK.US,D,20250529,000000,43.99,45.09,43.99,44.9,85084,0
+SARK.US,D,20250530,000000,45.28,46.02,44.79,45.13,194579,0
+SARK.US,D,20250602,000000,45.34,45.5883,44.33,44.41,106989,0
+SARK.US,D,20250603,000000,44.29,44.63,43.525,43.88,68828,0
+SARK.US,D,20250604,000000,43.86,44.42,43.61,43.81,74333,0
+SARK.US,D,20250605,000000,43.9,45.6199,43.283,45.1,266977,0
+SARK.US,D,20250606,000000,43.52,43.66,40.89,41.33,653891,0
+SARK.US,D,20250609,000000,40.58,41.18,40.36,40.43,160378,0
+SARK.US,D,20250610,000000,40.15,40.69,39.84,40.12,181138,0
+SARK.US,D,20250611,000000,39.78,40,39.23,39.76,236192,0
+SARK.US,D,20250612,000000,40.19,40.77,39.99,40.6,135152,0
+SARK.US,D,20250613,000000,41.49,41.64,40.21,40.56,477041,0
+SARK.US,D,20250616,000000,39.43,39.57,38.55,38.75,206320,0
+SARK.US,D,20250617,000000,38.8,39.68,38.49,39.36,165342,0
+SARK.US,D,20250618,000000,39.26,39.55,37.52,37.65,151821,0
+SARK.US,D,20250620,000000,36.82,37.73,36.74,37.14,244504,0
+SARK.US,D,20250623,000000,37.28,37.67,36.01,36.5,437614,0
+SARK.US,D,20250624,000000,36.12,36.31,35.48,35.76,244146,0
+SARK.US,D,20250625,000000,35.35,36.41,35.28,36.14,219776,0
+SARK.US,D,20250626,000000,36,36.02,35.29,35.4,182404,0
+SARK.US,D,20250627,000000,35.3,36.379,35.28,35.96,252846,0
+SARK.US,D,20250630,000000,35.7,35.78,35.37,35.73,116921,0
+SARK.US,D,20250701,000000,36.21,36.78,35.9118,36.41,219878,0
+SARK.US,D,20250702,000000,36.39,36.43,35.45,35.56,186603,0
+SARK.US,D,20250703,000000,35.45,35.54,35.23,35.25,110720,0
+SARK.US,D,20250707,000000,35.77,36.01,35.5,35.6,231893,0
+SARK.US,D,20250708,000000,35.48,35.54,35.09,35.36,182951,0
+SARK.US,D,20250709,000000,35.11,35.375,34.66,34.67,247591,0
+SARK.US,D,20250710,000000,34.31,34.78,34.09,34.1,155421,0
+SARK.US,D,20250711,000000,34.36,34.82,34.095,34.7,169317,0
+SARK.US,D,20250714,000000,34.64,34.64,34.04,34.06,197435,0
+SARK.US,D,20250715,000000,33.93,34.7,33.79,34.58,420196,0
+SARK.US,D,20250716,000000,34.33,34.33,33.17,33.31,456250,0
+SARK.US,D,20250717,000000,33.22,33.27,32.675,32.81,755837,0
+SARK.US,D,20250718,000000,32.3,32.55,31.69,32.27,1624496,0
+SARK.US,D,20250721,000000,32,32.64,31.62,32.61,632656,0
+SARK.US,D,20250722,000000,32.62,33.585,32.58,32.78,1164943,0
+SARK.US,D,20250723,000000,32.59,32.96,32.36,32.36,714260,0
+SARK.US,D,20250724,000000,32.62,33.13,32.55,33.01,668824,0
+SARK.US,D,20250725,000000,32.96,33.09,32.53,32.62,280130,0
+SARK.US,D,20250728,000000,32.3,32.7,32.25,32.61,985358,0
+SARK.US,D,20250729,000000,32.52,33.63,32.52,33.5,1548529,0
+SARK.US,D,20250730,000000,33.27,33.5,32.74,33.11,1341300,0
+SARK.US,D,20250731,000000,32.58,33.365,32.38,33.17,1052860,0
+SARK.US,D,20250801,000000,34.5,35.4,34.48,35.06,1954670,0
+SARK.US,D,20250804,000000,34.61,34.88,33.87,33.88,528758,0
+SARK.US,D,20250805,000000,34,34.47,33.89,34.31,543068,0
+SARK.US,D,20250806,000000,34.25,34.36,33.61,33.61,350342,0
+SARK.US,D,20250807,000000,33.16,34.02,33.085,33.49,839126,0
+SARK.US,D,20250808,000000,33.3,33.6,33.2,33.34,338413,0
+SARK.US,D,20250811,000000,33.07,33.18,32.395,33.14,546593,0
+SARK.US,D,20250812,000000,32.5,33.09,32.445,32.47,488160,0
+SARK.US,D,20250813,000000,32.17,32.3056,31.64,32.05,567845,0
+SARK.US,D,20250814,000000,32.36,32.699,32.03,32.36,431117,0
+SARK.US,D,20250815,000000,32.45,32.7203,32.31,32.41,350366,0
+SARK.US,D,20250818,000000,32.62,32.87,32.23,32.3233,336635,0
+SARK.US,D,20250819,000000,32.37,33.68,32.37,33.64,907446,0
+SARK.US,D,20250820,000000,33.94,34.9,33.69,33.78,1158651,0
+SARK.US,D,20250821,000000,34.09,34.23,33.64,33.889,798490,0
+SARK.US,D,20250822,000000,33.83,33.99,32.12,32.47,1192661,0
+SARK.US,D,20250825,000000,32.6,33.01,32.45,32.88,580531,0
+SARK.US,D,20250826,000000,32.83,32.99,32.59,32.62,302395,0
+SARK.US,D,20250827,000000,32.6,33.08,32.6,32.92,307754,0
+SARK.US,D,20250828,000000,32.75,32.89,32.48,32.72,470302,0
+SARK.US,D,20250829,000000,32.81,33.35,32.71,33.16,503243,0
+SARK.US,D,20250902,000000,33.99,34.28,33.25,33.4,462977,0
+SARK.US,D,20250903,000000,33.22,33.49,32.9,33.22,410406,0
+SARK.US,D,20250904,000000,33.34,33.735,33.155,33.18,390528,0
+SARK.US,D,20250905,000000,32.79,33.79,32.6501,33.02,1181145,0
+SARK.US,D,20250908,000000,32.62,32.87,32.48,32.73,345391,0
+SARK.US,D,20250909,000000,32.66,33.02,32.41,32.52,374772,0
+SARK.US,D,20250910,000000,32.15,33.05,32.15,32.94,345000,0
+SARK.US,D,20250911,000000,32.72,32.8367,31.75,31.79,761853,0
+SARK.US,D,20250912,000000,31.65,31.9421,31.61,31.66,410492,0
+SARK.US,D,20250915,000000,31.26,31.48,31.1,31.2,484427,0
+SARK.US,D,20250916,000000,31,31.37,30.68,30.72,818330,0
+SARK.US,D,20250917,000000,30.79,31.52,30.48,30.8551,1239556,0
+SARK.US,D,20250918,000000,30.41,30.48,29.82,29.91,583411,0
+SARK.US,D,20250919,000000,29.41,29.52,29.03,29.29,1109376,0
+SARK.US,D,20250922,000000,29.35,29.55,29.1,29.39,1021007,0
+SARK.US,D,20250923,000000,29.15,29.875,29.14,29.7,887814,0
+SARK.US,D,20250924,000000,29.45,29.96,29.35,29.79,851273,0
+SARK.US,D,20250925,000000,30.45,31.01,30.14,30.42,1632128,0
+SARK.US,D,20250926,000000,30.1,30.63,29.87,29.9,1240777,0
+SARK.US,D,20250929,000000,29.46,29.645,28.83,28.85,1018231,0
+SARK.US,D,20250930,000000,29.04,29.21,28.52,28.69,976760,0
+SARK.US,D,20251001,000000,28.98,28.992,28.28,28.52,982981,0
+SARK.US,D,20251002,000000,27.98,28.44,27.765,27.82,1030549,0
+SARK.US,D,20251003,000000,27.7,28.41,27.67,28.02,1256368,0
+SARK.US,D,20251006,000000,27.26,27.64,26.99,27.1,1284996,0
+SARK.US,D,20251007,000000,27.05,27.95,27.01,27.76,1310275,0
+SARK.US,D,20251008,000000,27.6,27.87,26.68,26.72,1644798,0
+SARK.US,D,20251009,000000,26.75,27.23,26.75,26.95,941913,0
+SARK.US,D,20251010,000000,26.85,28.5899,26.74,28.44,3022747,0
+SARK.US,D,20251013,000000,27.79,28.46,27.77,28.1,1094838,0
+SARK.US,D,20251014,000000,28.79,29.315,27.845,28.34,1438758,0
+SARK.US,D,20251015,000000,27.74,28.37,27.34,27.73,1162457,0
+SARK.US,D,20251016,000000,27.52,28.545,27.385,28.38,1796130,0
+SARK.US,D,20251017,000000,28.81,29.06,28.32,28.55,1097065,0
+SARK.US,D,20251020,000000,28.07,28.07,27.18,27.35,894632,0
+SARK.US,D,20251021,000000,27.5,27.82,27.365,27.75,661031,0
+SARK.US,D,20251022,000000,27.99,29.3835,27.9,28.78,1754858,0
+SARK.US,D,20251023,000000,28.75,28.87,27.935,27.95,1066891,0
+SARK.US,D,20251024,000000,27.47,27.65,27.36,27.53,575692,0
+SARK.US,D,20251027,000000,27.33,27.61,27.1,27.28,802588,0
+SARK.US,D,20251028,000000,27.23,27.58,27.23,27.54,523034,0
+SARK.US,D,20251029,000000,27.4,27.935,27.23,27.44,1280256,0
+SARK.US,D,20251030,000000,28.13,28.66,27.92,28.66,1075190,0
+SARK.US,D,20251031,000000,28.17,28.17,27.24,27.57,932931,0
+SARK.US,D,20251103,000000,27.52,28.22,27.475,27.75,561357,0
+SARK.US,D,20251104,000000,28.76,29.2599,28.28,29.23,1332935,0
+SARK.US,D,20251105,000000,28.99,29.4035,28.54,28.773,784448,0
+SARK.US,D,20251106,000000,28.79,30.23,28.79,30.1,2120915,0
+SARK.US,D,20251107,000000,30.89,31.44,30.135,30.15,1798299,0
+SARK.US,D,20251110,000000,29.14,29.65,29.13,29.42,1202506,0
+SARK.US,D,20251111,000000,29.68,29.94,29.51,29.67,894377,0
+SARK.US,D,20251112,000000,29.54,30.155,29.4,29.93,1303770,0
+SARK.US,D,20251113,000000,30.32,31.675,30.2949,31.49,1862899,0
+SARK.US,D,20251114,000000,32.55,32.66,31.03,31.54,1272109,0
+SARK.US,D,20251117,000000,31.92,32.585,31.5,32.17,1590709,0
+SARK.US,D,20251118,000000,32.53,32.98,31.93,32.36,2501620,0
+SARK.US,D,20251119,000000,32.32,33.06,31.99,32.55,803490,0
+SARK.US,D,20251120,000000,31.64,33.845,31.36,33.78,2488494,0
+SARK.US,D,20251121,000000,33.67,34.3192,32.5144,32.99,1256785,0
+SARK.US,D,20251124,000000,32.58,32.7,31.33,31.4,793073,0
+SARK.US,D,20251125,000000,31.66,32.21,31.125,31.19,603594,0
+SARK.US,D,20251126,000000,30.88,31.09,30.6,30.7032,493954,0
+SARK.US,D,20251128,000000,30.37,30.65,30.19,30.25,236476,0
+SARK.US,D,20251201,000000,30.92,31.21,30.68,31,942569,0
+SARK.US,D,20251202,000000,30.61,30.81,30.23,30.72,642710,0
+SARK.US,D,20251203,000000,30.71,30.85,29.7,29.7369,464538,0
+SARK.US,D,20251204,000000,29.69,29.9832,28.985,29.02,967241,0
+SARK.US,D,20251205,000000,29.1,29.39,28.99,29.29,731786,0
+SARK.US,D,20251208,000000,29.03,29.53,28.975,29.2903,529282,0
+SARK.US,D,20251209,000000,29.53,29.59,28.9,29.09,853839,0
+SARK.US,D,20251210,000000,29.23,29.43,28.59,28.86,872196,0
+SARK.US,D,20251211,000000,29.15,29.67,29.12,29.24,1202936,0
+SARK.US,D,20251212,000000,29.31,30.21,29.09,29.86,1115381,0
+SARK.US,D,20251215,000000,29.66,30.34,29.49,30.31,1251566,0
+SARK.US,D,20251216,000000,30.44,30.4598,29.91,29.9579,585931,0
+SARK.US,D,20251217,000000,29.83,30.91,29.495,30.89,1399807,0
+SARK.US,D,20251218,000000,30.14,30.59,29.7518,30.53,850722,0
+SARK.US,D,20251219,000000,30.05,30.185,29.697158,29.8428,353141,0
+SARK.US,D,20251222,000000,29.39,29.53,29.08,29.3796,306251,0
+SARK.US,D,20251223,000000,28.67,29.16,28.661,28.8753,224145,0
+SARK.US,D,20251224,000000,28.84,29.12,28.83,28.86,305218,0
+SARK.US,D,20251226,000000,28.84,29.39,28.84,29.1578,394084,0
+SARK.US,D,20251229,000000,29.42,29.64,29.18,29.5644,298548,0
+SARK.US,D,20251230,000000,29.48,29.835,29.46,29.827,253919,0
+SARK.US,D,20251231,000000,29.83,30.25,29.83,30.25,282234,0
+SARK.US,D,20260102,000000,29.66,30.07,29.56,29.64,555181,0
+SARK.US,D,20260105,000000,29.07,29.14,28.4,28.47,805831,0
+SARK.US,D,20260106,000000,28.53,28.73,28.25,28.3155,643759,0
+SARK.US,D,20260107,000000,28.4,28.62,28.29,28.5662,322926,0
+SARK.US,D,20260108,000000,28.65,29,28.58,28.7781,464292,0
+SARK.US,D,20260109,000000,28.65,29.11,28.5,28.869,671042,0
+SARK.US,D,20260112,000000,28.66,28.72,27.97,28.083,824418,0
+SARK.US,D,20260113,000000,27.94,28.3,27.71,27.8555,422376,0
+SARK.US,D,20260114,000000,27.95,28.205,27.8,27.89,296026,0
+SARK.US,D,20260115,000000,27.64,28.34,27.64,28.17,422639,0
+SARK.US,D,20260116,000000,28.07,28.47,28.04,28.36,342004,0
+SARK.US,D,20260120,000000,29.16,29.28,28.745,29.21,528597,0
+SARK.US,D,20260121,000000,29.1,29.545,28.6,28.81,792046,0
+SARK.US,D,20260122,000000,28.42,28.695,28.03,28.1211,489343,0
+SARK.US,D,20260123,000000,28.21,28.715,28.21,28.6272,270826,0
+SARK.US,D,20260126,000000,28.86,28.99,28.625,28.9164,176946,0
+SARK.US,D,20260127,000000,28.63,29.08,28.63,28.91,330067,0
+SARK.US,D,20260128,000000,28.69,29.38,28.69,29.24,573004,0
+SARK.US,D,20260129,000000,29.33,30.315,29.33,29.79,1016040,0
+SARK.US,D,20260130,000000,30.15,31.0071,29.8805,30.73,546765,0
+SARK.US,D,20260202,000000,31.08,31.28,30.68,31.01,434854,0
+SARK.US,D,20260203,000000,30.7,32.159,30.6461,31.51,824184,0
+SARK.US,D,20260204,000000,31.71,33.538,31.71,32.921,1023664,0
+SARK.US,D,20260205,000000,33.65,34.8,33.11,34.7,1010699,0
+SARK.US,D,20260206,000000,33.61,33.78,32.41,32.52,928444,0
+SARK.US,D,20260209,000000,32.5,32.68,31.3801,31.57,569180,0
+SARK.US,D,20260210,000000,31.62,31.7032,31.16,31.6392,526172,0
+SARK.US,D,20260211,000000,31.38,32.94,31.38,32.28,745962,0
+SARK.US,D,20260212,000000,31.99,33.77,31.99,33.29,1081152,0
+SARK.US,D,20260213,000000,32.97,33.13,31.9591,32.51,862943,0
+SARK.US,D,20260217,000000,32.86,33.33,32.11,32.52,446517,0
+SARK.US,D,20260218,000000,32.35,32.45,31.3618,31.85,801994,0

daily/us/nasdaq etfs/shpu.us.txt

@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPU.US,D,20250806,000000,32.27,36.609,32.27,35.9507,39165,0
+SHPU.US,D,20250807,000000,35.84,36.7,32.695,34.1316,70959,0
+SHPU.US,D,20250808,000000,33.3436,33.729,33.019,33.4353,11023,0
+SHPU.US,D,20250811,000000,35,35,32.5009,32.5009,12404,0
+SHPU.US,D,20250812,000000,32.58,33.894,32.5087,33.3634,13604,0
+SHPU.US,D,20250813,000000,33.66,34.29,33.38,33.7116,7340,0
+SHPU.US,D,20250814,000000,30.5674,31.38,30.54,31.0671,8056,0
+SHPU.US,D,20250815,000000,30.45,30.9019,29.5,29.8181,9149,0
+SHPU.US,D,20250818,000000,29.7,30.5349,29.7,30.5349,15741,0
+SHPU.US,D,20250819,000000,30.7801,30.7801,28.8314,28.8314,11338,0
+SHPU.US,D,20250820,000000,28.22,28.3,27.12,28.0019,22582,0
+SHPU.US,D,20250821,000000,27.4,28.1,27.4,27.7392,2774,0
+SHPU.US,D,20250822,000000,28.28,30.33,28.28,29.9466,24951,0
+SHPU.US,D,20250825,000000,29.84,29.84,29.1,29.334,5857,0
+SHPU.US,D,20250826,000000,29.32,29.408,28.8604,29.408,8701,0
+SHPU.US,D,20250827,000000,29.41,29.41,28,29.005,12050,0
+SHPU.US,D,20250828,000000,29.41,30.76,29.41,29.6487,36870,0
+SHPU.US,D,20250829,000000,30.3,30.31,29.071,29.5516,21449,0
+SHPU.US,D,20250902,000000,27.83,28.6009,26.47,28.6009,9586,0
+SHPU.US,D,20250903,000000,28.53,29.0047,28.1724,29.0047,9632,0
+SHPU.US,D,20250904,000000,29.8,31.2,29.0247,31.1317,24689,0
+SHPU.US,D,20250905,000000,31.86,32.0477,30.98,31.7281,30193,0
+SHPU.US,D,20250908,000000,31.79,31.86,30.62,31.4593,17371,0
+SHPU.US,D,20250909,000000,31.03,31.1689,30.16,30.354,16147,0
+SHPU.US,D,20250910,000000,30.18,30.86,29.62,29.754,24155,0
+SHPU.US,D,20250911,000000,29.9853,31.6489,29.9853,31.0152,17130,0
+SHPU.US,D,20250912,000000,30.09,30.41,29.45,30.2095,25508,0
+SHPU.US,D,20250915,000000,30.77,32.195,30.3903,32.1227,52039,0
+SHPU.US,D,20250916,000000,32.86,32.86,30.95,31.7403,35886,0
+SHPU.US,D,20250917,000000,32.02,32.47,31,32.002,22634,0
+SHPU.US,D,20250918,000000,32.75,34.2012,32.54,33.9543,27347,0
+SHPU.US,D,20250919,000000,34.02,35.18,34.02,34.4595,37672,0
+SHPU.US,D,20250922,000000,34.29,36.9085,33.8384,36.1238,23638,0
+SHPU.US,D,20250923,000000,36.13,36.13,32.32,32.6685,39111,0
+SHPU.US,D,20250924,000000,33.21,33.56,32.08,32.1508,22996,0
+SHPU.US,D,20250925,000000,30.74,30.74,29.31,29.8008,20701,0
+SHPU.US,D,20250926,000000,29.64,30.085,28.24,28.4776,16258,0
+SHPU.US,D,20250929,000000,29.39,32.2,28.85,32,66853,0
+SHPU.US,D,20250930,000000,31.98,33.09,30.5388,31.91,79873,0
+SHPU.US,D,20251001,000000,30.96,33.1,30.96,32.2896,88474,0
+SHPU.US,D,20251002,000000,32.5,32.99,31.58,32.9773,21030,0
+SHPU.US,D,20251003,000000,33.78,37.775,33.78,37.16,96068,0
+SHPU.US,D,20251006,000000,40,40.84,38.13,38.8161,63403,0
+SHPU.US,D,20251007,000000,39.29,40.5196,37.0987,37.2339,55956,0
+SHPU.US,D,20251008,000000,38.01,40.01,38.01,39.5673,52989,0
+SHPU.US,D,20251009,000000,39.67,39.67,37.85,38.3676,38332,0
+SHPU.US,D,20251010,000000,38.84,39,32.24,32.3186,96187,0
+SHPU.US,D,20251013,000000,33.84,34.57,32.5076,33.4109,46515,0
+SHPU.US,D,20251014,000000,31.21,33.76,29.77,33.1265,45321,0
+SHPU.US,D,20251015,000000,34.15,35.5,33.78,34.5462,36387,0
+SHPU.US,D,20251016,000000,36.66,38.11,34.49,34.79,69364,0
+SHPU.US,D,20251017,000000,34.13,35.51,33.832,35.2389,22655,0
+SHPU.US,D,20251020,000000,35.84,38.4,35.84,38.307,67926,0
+SHPU.US,D,20251021,000000,37.96,38.3805,36.76,37.3678,74860,0
+SHPU.US,D,20251022,000000,37.2,37.5899,35.88,37.0456,41668,0
+SHPU.US,D,20251023,000000,37.38,39.46,37.05,39.2436,89597,0
+SHPU.US,D,20251024,000000,40.14,42.8,40.14,42.0244,72982,0
+SHPU.US,D,20251027,000000,42.995,43.765,41.91,43.0497,69785,0
+SHPU.US,D,20251028,000000,42.46,45.245,42.14,44.9827,41847,0
+SHPU.US,D,20251029,000000,45.33,46.4322,43.73,44.9456,47879,0
+SHPU.US,D,20251030,000000,43.87,44.34,41.96,42.2227,40928,0
+SHPU.US,D,20251031,000000,44.53,44.845,41.4,42.3606,139153,0
+SHPU.US,D,20251103,000000,43.37,44.51,40.48,41.79,123759,0
+SHPU.US,D,20251104,000000,37.17,42.37,35.91,36,138022,0
+SHPU.US,D,20251105,000000,35.23,38.52,33.19,36.85,51031,0
+SHPU.US,D,20251106,000000,36.67,36.79,33.69,33.7612,43611,0
+SHPU.US,D,20251107,000000,32.47,32.75,29.97,32.1522,54359,0
+SHPU.US,D,20251110,000000,34,35.121782,33.8,34.8936,118839,0
+SHPU.US,D,20251111,000000,34.03,35.24,33.67,34.828,16257,0
+SHPU.US,D,20251112,000000,35.48,35.48,33.8331,33.9,23187,0
+SHPU.US,D,20251113,000000,32.98,32.98,28.505,29.6391,38901,0
+SHPU.US,D,20251114,000000,27.37,29.97,27.3602,29.2061,26131,0
+SHPU.US,D,20251117,000000,28.2,28.9,26.36,26.83,43031,0
+SHPU.US,D,20251118,000000,26.07,27.51,25.4,26.95,28933,0
+SHPU.US,D,20251119,000000,27.4,29.44,27.2,29.0995,27661,0
+SHPU.US,D,20251120,000000,32.42,32.42,28.45,28.49,43665,0
+SHPU.US,D,20251121,000000,28.84,30.54,27.69,29.809,42138,0
+SHPU.US,D,20251124,000000,30.17,33.0483,29.58,32.8188,29532,0
+SHPU.US,D,20251125,000000,32.67,33.8,31.31,33.71,24193,0
+SHPU.US,D,20251126,000000,33.94,34.965,33.94,34.54,20903,0
+SHPU.US,D,20251128,000000,34.98,34.98,34.08,34.1016,6855,0
+SHPU.US,D,20251201,000000,31.94,32.77,30.03,30.06,37612,0
+SHPU.US,D,20251202,000000,31.7599,33.83,31.4719,33.09,27172,0
+SHPU.US,D,20251203,000000,32.56,34.8958,32.46,34.4583,16097,0
+SHPU.US,D,20251204,000000,34.53,35.7964,33.75,35.4291,19712,0
+SHPU.US,D,20251205,000000,35.3374,35.69,34.06,34.8216,18337,0
+SHPU.US,D,20251208,000000,35.43,35.43,32.92,33.6899,18764,0
+SHPU.US,D,20251209,000000,33.55,35.3699,33.55,34.4023,14512,0
+SHPU.US,D,20251210,000000,28.29,32.48,28.0472,32.4444,56826,0
+SHPU.US,D,20251211,000000,31.74,31.85,30.185,30.9958,22314,0
+SHPU.US,D,20251212,000000,30,30.75,29,30.7461,30522,0
+SHPU.US,D,20251215,000000,31.59,32.33,29.06,29.1574,28986,0
+SHPU.US,D,20251216,000000,28,30.38,27.68,30.3786,12571,0
+SHPU.US,D,20251217,000000,31.67,32.9984,29.7675,29.83,39141,0
+SHPU.US,D,20251218,000000,31.48,33.9,31.15,31.6515,40325,0
+SHPU.US,D,20251219,000000,31.9,33.24,31.9,32.6787,29779,0
+SHPU.US,D,20251222,000000,34.25,34.25,32.733,32.733,11894,0
+SHPU.US,D,20251223,000000,32.24,32.51,31.65,32.51,16996,0
+SHPU.US,D,20251224,000000,32.48,32.51,32.31,32.48,3300,0
+SHPU.US,D,20251226,000000,32.04,32.83,32.04,32.83,5333,0
+SHPU.US,D,20251229,000000,32.38,32.38,31.539,31.78,7658,0
+SHPU.US,D,20251230,000000,30.775,31.35,30.13,30.13,23791,0
+SHPU.US,D,20251231,000000,29.87,29.87,29.1711,29.1711,7122,0
+SHPU.US,D,20260102,000000,29.72,30.19,27.0707,27.7398,21054,0
+SHPU.US,D,20260105,000000,28.8,31.036,28.745,30.9234,17549,0
+SHPU.US,D,20260106,000000,30.49,32.0701,29.12,31.8038,19409,0
+SHPU.US,D,20260107,000000,30.87,32.055,30.4606,31.0685,10753,0
+SHPU.US,D,20260108,000000,30.94,31.6932,29.95,31.6932,6596,0
+SHPU.US,D,20260109,000000,31.42,31.735,29.695,30.14,25530,0
+SHPU.US,D,20260112,000000,29.76,31.6344,29.041,31.4653,18622,0
+SHPU.US,D,20260113,000000,31.54,32.35,30.51,31.2134,8412,0
+SHPU.US,D,20260114,000000,30.5,30.5,26.22,27.5066,53581,0
+SHPU.US,D,20260115,000000,28.49,28.75,27.61,27.6424,26356,0
+SHPU.US,D,20260116,000000,27.5,27.81,26.8945,26.8945,15097,0
+SHPU.US,D,20260120,000000,25.33,25.33,22.92,22.9768,54647,0
+SHPU.US,D,20260121,000000,23.075,23.29,20.88,21.12,51131,0
+SHPU.US,D,20260122,000000,22.14,22.4,20.73,20.7855,39292,0
+SHPU.US,D,20260123,000000,20.62,21.38,20,20.89,32438,0
+SHPU.US,D,20260126,000000,20.64,20.8892,20.2601,20.33,20495,0
+SHPU.US,D,20260127,000000,20.59,20.88,20.09,20.7089,20319,0
+SHPU.US,D,20260128,000000,21.43,21.93,20.8,21.15,40512,0
+SHPU.US,D,20260129,000000,22.01,22.73,20.781,22.5752,45979,0
+SHPU.US,D,20260130,000000,21.42,21.67,18.5337,18.63,137326,0
+SHPU.US,D,20260202,000000,19.55,20.06,18.41,18.9576,54147,0
+SHPU.US,D,20260203,000000,18.2283,18.6,14.73,15.24,127499,0
+SHPU.US,D,20260204,000000,14.33,14.33,12.83,13.85,139576,0
+SHPU.US,D,20260205,000000,13.33,14.0096,12.7,13.1556,166801,0
+SHPU.US,D,20260206,000000,13.45,14,12.85,13.3618,96247,0
+SHPU.US,D,20260209,000000,13.39,15.23,13.14,14.8816,133277,0
+SHPU.US,D,20260210,000000,16.12,17.4605,15.99,17.16,339954,0
+SHPU.US,D,20260211,000000,20.19,20.19,12.42,14.84,1195028,0
+SHPU.US,D,20260212,000000,15.2,15.2,11.35,12.8,539595,0
+SHPU.US,D,20260213,000000,12.68,13.34,12.14,13.24,194695,0
+SHPU.US,D,20260217,000000,13.2,14.0897,12.83,13.43,151916,0
+SHPU.US,D,20260218,000000,13.23,16.0386,13.23,15.3,180547,0

daily/us/nasdaq etfs/solz.us.txt

@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLZ.US,D,20250320,000000,15.09,15.22,14.61,14.7352,83105,0
+SOLZ.US,D,20250321,000000,14.54,14.8647,14.42,14.7527,27851,0
+SOLZ.US,D,20250324,000000,16.59,16.71,16.33,16.4489,102459,0
+SOLZ.US,D,20250325,000000,16.8,16.89,16.5,16.7032,111810,0
+SOLZ.US,D,20250326,000000,16.61,16.61,15.62,15.7901,140437,0
+SOLZ.US,D,20250327,000000,15.7301,16.03,15.58,15.93,57426,0
+SOLZ.US,D,20250328,000000,15.11,15.11,14.77,14.8149,40777,0
+SOLZ.US,D,20250331,000000,14.4,14.6369,14.1702,14.34,58262,0
+SOLZ.US,D,20250401,000000,14.59,14.89,14.3,14.56,64043,0
+SOLZ.US,D,20250402,000000,14.34,15.06,14.34,15.01,53891,0
+SOLZ.US,D,20250403,000000,13.04,13.25,12.831,13.17,239014,0
+SOLZ.US,D,20250404,000000,13.15,14.1,13.07,14.04,189079,0
+SOLZ.US,D,20250407,000000,11.73,12.7,11.55,12.07,165187,0
+SOLZ.US,D,20250408,000000,12.77,12.77,11.8,11.8905,126382,0
+SOLZ.US,D,20250409,000000,12.03,13.8,12.03,13.6059,128003,0
+SOLZ.US,D,20250410,000000,13,13.0993,12.4973,12.7572,45051,0
+SOLZ.US,D,20250411,000000,13.64,13.952,13.56,13.84,73516,0
+SOLZ.US,D,20250414,000000,15.35,15.45,14.73,15.08,110180,0
+SOLZ.US,D,20250415,000000,15.17,15.37,14.61,14.66,52282,0
+SOLZ.US,D,20250416,000000,14.29,15.25,14.29,15.09,40839,0
+SOLZ.US,D,20250417,000000,15.32,15.54,14.985,15.2,81935,0
+SOLZ.US,D,20250421,000000,15.91,16.0078,15.33,15.61,52169,0
+SOLZ.US,D,20250422,000000,16.15,16.66,16.15,16.49,230602,0
+SOLZ.US,D,20250423,000000,17.53,17.53,16.9201,17.17,75728,0
+SOLZ.US,D,20250424,000000,16.94,17.3,16.86,17.28,152180,0
+SOLZ.US,D,20250425,000000,17.41,17.7002,17.1476,17.23,90926,0
+SOLZ.US,D,20250428,000000,17.01,17.01,16.53,16.82,112782,0
+SOLZ.US,D,20250429,000000,16.75,17.029,16.69,16.96,71811,0
+SOLZ.US,D,20250430,000000,16.24,16.55,15.95,16.51,90928,0
+SOLZ.US,D,20250501,000000,17.27,17.38,17.03,17.05,125197,0
+SOLZ.US,D,20250502,000000,17.09,17.2197,16.75,16.8,113934,0
+SOLZ.US,D,20250505,000000,16.35,16.6463,16.23,16.6,72330,0
+SOLZ.US,D,20250506,000000,16.04,16.41,16.03,16.41,80889,0
+SOLZ.US,D,20250507,000000,16.57,16.69,16.3683,16.47,29239,0
+SOLZ.US,D,20250508,000000,17.55,18.4,17.47,18.18,241602,0
+SOLZ.US,D,20250509,000000,19.47,19.6589,18.96,19.51,271935,0
+SOLZ.US,D,20250512,000000,20.07,20.55,19.1604,19.43,194841,0
+SOLZ.US,D,20250513,000000,19.87,20.8835,19.61,20.64,517080,0
+SOLZ.US,D,20250514,000000,20.43,20.5425,19.65,20.1,166765,0
+SOLZ.US,D,20250515,000000,19.42,19.775,18.95,19.2,148777,0
+SOLZ.US,D,20250516,000000,19.6,19.75,19.24,19.41,191521,0
+SOLZ.US,D,20250519,000000,18.31,18.93,18.25,18.9,218100,0
+SOLZ.US,D,20250520,000000,18.85,19.17,18.66,19.02,113278,0
+SOLZ.US,D,20250521,000000,19.17,19.84,18.775,19.41,206887,0
+SOLZ.US,D,20250522,000000,20.24,20.43,20.0701,20.18,272568,0
+SOLZ.US,D,20250523,000000,20.11,20.81,20.11,20.32,265963,0
+SOLZ.US,D,20250527,000000,20.29,20.34,19.85,19.96,197155,0
+SOLZ.US,D,20250528,000000,19.77,19.77,19.05,19.11,168917,0
+SOLZ.US,D,20250529,000000,19.43,19.43,18.721,18.78,126433,0
+SOLZ.US,D,20250530,000000,18.32,18.34,17.645,18.08,123144,0
+SOLZ.US,D,20250602,000000,17.33,17.4785,17.0716,17.23,161884,0
+SOLZ.US,D,20250603,000000,18.21,18.4,17.985,18.12,129263,0
+SOLZ.US,D,20250604,000000,17.54,17.79,17.43,17.48,80861,0
+SOLZ.US,D,20250605,000000,17.39,17.39,16.27,16.44,325671,0
+SOLZ.US,D,20250606,000000,17.02,17.1195,16.68,16.77,86146,0
+SOLZ.US,D,20250609,000000,17.41,17.65,17.2647,17.51,255516,0
+SOLZ.US,D,20250610,000000,18.11,18.61,17.6,18.44,204939,0
+SOLZ.US,D,20250611,000000,18.83,18.935,18.29,18.31,205575,0
+SOLZ.US,D,20250612,000000,17.78,18.05,17.3862,17.42,138190,0
+SOLZ.US,D,20250613,000000,16.31,16.67,16.19,16.3,427332,0
+SOLZ.US,D,20250616,000000,17.48,17.827,17.4259,17.76,119722,0
+SOLZ.US,D,20250617,000000,16.86,16.94,16.38,16.75,149198,0
+SOLZ.US,D,20250618,000000,16.19,16.4687,16.15,16.23,143040,0
+SOLZ.US,D,20250620,000000,16.56,16.56,15.23,15.71,216953,0
+SOLZ.US,D,20250623,000000,15.02,15.68,14.655,15.65,300517,0
+SOLZ.US,D,20250624,000000,16.15,16.4,15.98,16.09,245692,0
+SOLZ.US,D,20250625,000000,16.51,16.55,15.986,16.18,151428,0
+SOLZ.US,D,20250626,000000,15.91,16.03,15.7499,15.85,179364,0
+SOLZ.US,D,20250627,000000,15.81,16.1,15.614,15.82,104477,0
+SOLZ.US,D,20250630,000000,16.88,17.82,16.73,17.61,293085,0
+SOLZ.US,D,20250701,000000,16.5,16.62,16.16,16.16,213513,0
+SOLZ.US,D,20250702,000000,16.51,17.07,16.4838,17.02,459312,0
+SOLZ.US,D,20250703,000000,17.02,17.2685,16.69,16.79,239686,0
+SOLZ.US,D,20250707,000000,16.92,17.04,16.51,16.58,319205,0
+SOLZ.US,D,20250708,000000,16.92,16.9992,16.6364,16.86,211655,0
+SOLZ.US,D,20250709,000000,17.15,17.57,16.995,17.48,327751,0
+SOLZ.US,D,20250710,000000,17.64,17.95,17.34,17.74,744094,0
+SOLZ.US,D,20250711,000000,18.4,18.74,17.96,18.31,1203496,0
+SOLZ.US,D,20250714,000000,18.64,18.82,18.11,18.27,672271,0
+SOLZ.US,D,20250715,000000,17.92,18.2292,17.48,17.85,486600,0
+SOLZ.US,D,20250716,000000,18.61,19.47,18.4293,19.41,803113,0
+SOLZ.US,D,20250717,000000,19.57,19.57,19.0701,19.33,757920,0
+SOLZ.US,D,20250718,000000,20.1,20.305,19.5,19.8,1120888,0
+SOLZ.US,D,20250721,000000,21.37,22.27,21.33,21.8,2094982,0
+SOLZ.US,D,20250722,000000,22.52,22.9,21.9501,22.35,1522046,0
+SOLZ.US,D,20250723,000000,21.71,21.7461,20.75,21.14,1430577,0
+SOLZ.US,D,20250724,000000,20.77,21.36,20.41,20.91,914039,0
+SOLZ.US,D,20250725,000000,20.03,20.24,19.5468,20.12,733319,0
+SOLZ.US,D,20250728,000000,21.05,21.17,20.2516,20.455,640112,0
+SOLZ.US,D,20250729,000000,20.33,20.37,19.6,19.89,689162,0
+SOLZ.US,D,20250730,000000,19.46,19.82,18.7,19.32,644122,0
+SOLZ.US,D,20250731,000000,19.45,19.6867,19.135,19.19,604168,0
+SOLZ.US,D,20250801,000000,18.43,18.57,17.98,18.17,563229,0
+SOLZ.US,D,20250804,000000,17.86,18.57,17.83,18.13,615990,0
+SOLZ.US,D,20250805,000000,18.29,18.367,17.7001,17.75,401693,0
+SOLZ.US,D,20250806,000000,17.92,18.56,17.7801,18.45,286039,0
+SOLZ.US,D,20250807,000000,18.82,18.88,18.3,18.79,488127,0
+SOLZ.US,D,20250808,000000,19.31,19.64,19.0203,19.54,584813,0
+SOLZ.US,D,20250811,000000,19.44,19.8465,19.18,19.29,746426,0
+SOLZ.US,D,20250812,000000,19.42,20.95,19.1901,20.85,1381702,0
+SOLZ.US,D,20250813,000000,22.31,22.4598,21.28,22.16,3194957,0
+SOLZ.US,D,20250814,000000,21.1,21.76,20.85,21.11,2344680,0
+SOLZ.US,D,20250815,000000,21.11,21.14,20,20.06,1224971,0
+SOLZ.US,D,20250818,000000,19.91,20.26,19.68,19.96,701556,0
+SOLZ.US,D,20250819,000000,19.97,20.01,19.11,19.21,662587,0
+SOLZ.US,D,20250820,000000,19.69,20.5,19.3044,20.45,884003,0
+SOLZ.US,D,20250821,000000,20.13,20.3,19.54,19.56,1023109,0
+SOLZ.US,D,20250822,000000,19.39,21.7699,19.34,21.67,1891978,0
+SOLZ.US,D,20250825,000000,21.5,21.6827,20.72,20.8,2400686,0
+SOLZ.US,D,20250826,000000,20.44,21.42,20.318,21.42,1070965,0
+SOLZ.US,D,20250827,000000,22.02,22.93,21.8505,22.33,1862793,0
+SOLZ.US,D,20250828,000000,23.25,23.43,22.355,22.67,2576242,0
+SOLZ.US,D,20250829,000000,22.78,22.87,21.6157,21.81,2198797,0
+SOLZ.US,D,20250902,000000,21.43,22.28,21.33,22.13,1592275,0
+SOLZ.US,D,20250903,000000,22.65,22.95,22.48,22.66,1903478,0
+SOLZ.US,D,20250904,000000,22.38,22.39,21.65,21.69,1061017,0
+SOLZ.US,D,20250905,000000,22.5,22.61,21.65,22.05,1013827,0
+SOLZ.US,D,20250908,000000,23.12,23.4,22.92,23.28,1571585,0
+SOLZ.US,D,20250909,000000,23.42,23.53,22.73,23.26,1130235,0
+SOLZ.US,D,20250910,000000,24.05,24.3,23.71,23.84,1586850,0
+SOLZ.US,D,20250911,000000,24.32,24.61,24.2,24.33,1443806,0
+SOLZ.US,D,20250912,000000,25.76,26,25.56,25.94,2637620,0
+SOLZ.US,D,20250915,000000,25.32,25.48,24.67,24.99,1885490,0
+SOLZ.US,D,20250916,000000,25.27,25.8583,24.81,25.53,1564151,0
+SOLZ.US,D,20250917,000000,25.24,25.59,24.84,25.55,1632350,0
+SOLZ.US,D,20250918,000000,26.46,27.12,26.19,26.55,2302390,0
+SOLZ.US,D,20250919,000000,25.85,25.9674,25.14,25.22,1753566,0
+SOLZ.US,D,20250922,000000,23.87,23.95,23.08,23.12,2477789,0
+SOLZ.US,D,20250923,000000,23.37,23.6,22.83,22.87,1671666,0
+SOLZ.US,D,20250924,000000,22.58,23.02,22.51,22.73,1520896,0
+SOLZ.US,D,20250925,000000,21.38,21.68,20.5405,21.03,2896924,0
+SOLZ.US,D,20250926,000000,20.67,21.5698,20.48,21.38,1368730,0
+SOLZ.US,D,20250929,000000,21.93,22.86,21.89,22.71,1573086,0
+SOLZ.US,D,20250930,000000,22.07,22.255,21.66,22.12,1085912,0
+SOLZ.US,D,20251001,000000,23.23,23.45,23.06,23.39,1527832,0
+SOLZ.US,D,20251002,000000,23.98,24.83,23.6,24.68,1957166,0
+SOLZ.US,D,20251003,000000,24.45,25.15,24.07,24.66,2250970,0
+SOLZ.US,D,20251006,000000,24.79,25.15,24.6,24.87,1912870,0
+SOLZ.US,D,20251007,000000,24.44,24.48,23.26,23.34,1907322,0
+SOLZ.US,D,20251008,000000,23.34,24.2399,23.0698,24.16,1567543,0
+SOLZ.US,D,20251009,000000,23.79,23.79,22.82,22.97,1448681,0
+SOLZ.US,D,20251010,000000,23.46,23.665,21.375,21.56,3706697,0
+SOLZ.US,D,20251013,000000,20.33,22.0544,20.2639,21.86,2586242,0
+SOLZ.US,D,20251014,000000,20.35,21.77,20.15,20.92,3148117,0
+SOLZ.US,D,20251015,000000,21.21,21.56,20.4,20.48,1274242,0
+SOLZ.US,D,20251016,000000,20.64,20.86,19.3,19.4,2512070,0
+SOLZ.US,D,20251017,000000,18.94,19.4788,18.51,19.13,1329312,0
+SOLZ.US,D,20251020,000000,20.19,20.28,19.495,19.83,1374926,0
+SOLZ.US,D,20251021,000000,19.57,20.79,19.33,20.42,2041778,0
+SOLZ.US,D,20251022,000000,19.54,19.5913,18.61,18.9,1434832,0
+SOLZ.US,D,20251023,000000,19.97,20.31,19.75,20.06,1227324,0
+SOLZ.US,D,20251024,000000,20.32,20.32,19.79,20.26,1219766,0
+SOLZ.US,D,20251027,000000,21,21.3199,20.78,20.984,1103121,0
+SOLZ.US,D,20251028,000000,21.2,21.2801,20.37,20.47,1681511,0
+SOLZ.US,D,20251029,000000,21.03,21.05,19.78,20.13,1710129,0
+SOLZ.US,D,20251030,000000,19.6,19.6,18.61,18.63,1110408,0
+SOLZ.US,D,20251031,000000,19.48,19.83,19.19,19.62,1070063,0
+SOLZ.US,D,20251103,000000,18.28,18.4071,16.97,17.07,2788692,0
+SOLZ.US,D,20251104,000000,16.67,17.1995,15.4,15.92,3345918,0
+SOLZ.US,D,20251105,000000,16.38,17.03,16.31,16.89,881732,0
+SOLZ.US,D,20251106,000000,16.52,16.5202,15.98,16.0905,955963,0
+SOLZ.US,D,20251107,000000,15.83,17.09,15.55,16.99,1329472,0
+SOLZ.US,D,20251110,000000,17.49,17.49,17.14,17.42,947584,0
+SOLZ.US,D,20251111,000000,16.91,16.91,16.19,16.24,857029,0
+SOLZ.US,D,20251112,000000,16.65,16.65,15.675,15.9288,1084698,0
+SOLZ.US,D,20251113,000000,15.94,16.24,14.585,14.76,1635764,0
+SOLZ.US,D,20251114,000000,14.38,14.93,14.23,14.46,1416020,0
+SOLZ.US,D,20251117,000000,14.21,14.82,13.32,13.47,1772366,0
+SOLZ.US,D,20251118,000000,14.38,14.72,14.21,14.62,1321057,0
+SOLZ.US,D,20251119,000000,14.09,14.39,13.51,13.79,1085257,0
+SOLZ.US,D,20251120,000000,14.6,14.62,13.56,13.83,1243348,0
+SOLZ.US,D,20251121,000000,13.07,13.509,12.775,13.16,1450796,0
+SOLZ.US,D,20251124,000000,13.36,14.415,13.295,14.38,1637624,0
+SOLZ.US,D,20251125,000000,14.04,14.25,13.734,14.22,889197,0
+SOLZ.US,D,20251126,000000,14.15,14.9582,13.99,14.73,1710571,0
+SOLZ.US,D,20251128,000000,14.8,14.82,14.07,14.1,922334,0
+SOLZ.US,D,20251201,000000,13.03,13.0887,12.68,12.8,1320053,0
+SOLZ.US,D,20251202,000000,13.57,14.52,13.52,14.3,1642301,0
+SOLZ.US,D,20251203,000000,14.53,14.79,14.43,14.6,1207829,0
+SOLZ.US,D,20251204,000000,14.75,14.87,14.21,14.4647,1138311,0
+SOLZ.US,D,20251205,000000,13.97,14.1282,13.48,13.66,1060884,0
+SOLZ.US,D,20251208,000000,14.19,14.31,13.7,13.79,694389,0
+SOLZ.US,D,20251209,000000,13.6,14.94,13.5487,14.44,1921341,0
+SOLZ.US,D,20251210,000000,14.15,14.68,13.975,14.24,1468403,0
+SOLZ.US,D,20251211,000000,13.46,14.08,13.37,13.99,1178770,0
+SOLZ.US,D,20251212,000000,14.3,14.3565,13.4,13.53,1690081,0
+SOLZ.US,D,20251215,000000,13.65,13.735,12.685,12.82,1431756,0
+SOLZ.US,D,20251216,000000,13.17,13.35,13,13.19,956780,0
+SOLZ.US,D,20251217,000000,13.25,13.7588,12.43,12.62,4089351,0
+SOLZ.US,D,20251218,000000,12.97,13.23,11.97,12,2563111,0
+SOLZ.US,D,20251219,000000,12.88,13.105,12.675,13.03,2170312,0
+SOLZ.US,D,20251222,000000,13.06,13.2,12.73,12.7591,1051138,0
+SOLZ.US,D,20251223,000000,12.6,12.87,12.52,12.78,894004,0
+SOLZ.US,D,20251224,000000,12.48,12.655,12.3708,12.5039,699186,0
+SOLZ.US,D,20251226,000000,12.76,12.77,12.34,12.53,1316546,0
+SOLZ.US,D,20251229,000000,12.59,12.73,12.535,12.6,965414,0
+SOLZ.US,D,20251230,000000,12.72,12.965,12.6601,12.7009,1252994,0
+SOLZ.US,D,20251231,000000,12.955,12.96,12.66,12.74,1828018,0
+SOLZ.US,D,20260102,000000,13.08,13.565,13.015,13.44,1891229,0
+SOLZ.US,D,20260105,000000,13.69,14.35,13.63,14.12,2121421,0
+SOLZ.US,D,20260106,000000,14.63,14.68,13.94,14.24,2844976,0
+SOLZ.US,D,20260107,000000,14.05,14.155,13.745,13.9,1293877,0
+SOLZ.US,D,20260108,000000,13.69,14.24,13.58,14.09,1760106,0
+SOLZ.US,D,20260109,000000,14.11,14.425,13.81,13.89,1105269,0
+SOLZ.US,D,20260112,000000,14.23,14.78,14.23,14.36,2605537,0
+SOLZ.US,D,20260113,000000,14.69,14.83,14.48,14.77,1648679,0
+SOLZ.US,D,20260114,000000,14.96,15.23,14.9,15.13,1761542,0
+SOLZ.US,D,20260115,000000,14.88,14.895,14.425,14.47,1520738,0
+SOLZ.US,D,20260116,000000,14.69,14.86,14.355,14.86,1406191,0
+SOLZ.US,D,20260120,000000,13.17,13.2699,12.90005,13.04,2166702,0
+SOLZ.US,D,20260121,000000,13.15,13.43,12.78,13.38,2491633,0
+SOLZ.US,D,20260122,000000,13.15,13.24,12.935,13.12,1151032,0
+SOLZ.US,D,20260123,000000,12.98,13.285,12.78,12.95,1451389,0
+SOLZ.US,D,20260126,000000,12.55,12.8,12.51,12.62,1328493,0
+SOLZ.US,D,20260127,000000,12.65,13.01,12.57,12.9876,1133925,0
+SOLZ.US,D,20260128,000000,12.94,12.965,12.77,12.8,615865,0
+SOLZ.US,D,20260129,000000,12.49,12.505,11.735,11.9,1298267,0
+SOLZ.US,D,20260130,000000,11.84,12.16,11.645,11.92,1943626,0
+SOLZ.US,D,20260202,000000,10.54,10.81,10.52,10.58,1306502,0
+SOLZ.US,D,20260203,000000,10.52,10.52,9.83,10.3,1889228,0
+SOLZ.US,D,20260204,000000,9.58,9.65,9.13,9.44,2066806,0
+SOLZ.US,D,20260205,000000,9.13,9.29,7.885,8.01,5634361,0
+SOLZ.US,D,20260206,000000,8.37,9.01,8.37,8.81,5014477,0
+SOLZ.US,D,20260209,000000,8.54,9.03,8.495,8.95,1695988,0
+SOLZ.US,D,20260210,000000,8.57,8.665,8.37,8.4,2548692,0
+SOLZ.US,D,20260211,000000,8.35,8.38,7.95,8.11,2970806,0
+SOLZ.US,D,20260212,000000,8.28,8.3199,7.785,7.83,6459577,0
+SOLZ.US,D,20260213,000000,8.22,8.72,8.19,8.64,3293797,0
+SOLZ.US,D,20260217,000000,8.65,8.735,8.445,8.65,2719794,0
+SOLZ.US,D,20260218,000000,8.3501,8.5301,8.17,8.25,2840423,0

daily/us/nasdaq etfs/taxe.us.txt

@@ -0,0 +1,317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXE.US,D,20240712,000000,50.29,50.305,50.29,50.305,229,0
+TAXE.US,D,20240715,000000,50.255,50.255,50.255,50.255,29,0
+TAXE.US,D,20240716,000000,50.25,50.335,50.25,50.335,435,0
+TAXE.US,D,20240717,000000,50.36,50.36,50.3459,50.3459,3107,0
+TAXE.US,D,20240718,000000,50.3512,50.3512,50.3512,50.3512,25,0
+TAXE.US,D,20240719,000000,50.33,50.33,50.33,50.33,43,0
+TAXE.US,D,20240722,000000,50.35,50.35,50.315,50.315,193,0
+TAXE.US,D,20240723,000000,50.2674,50.2674,50.2674,50.2674,1,0
+TAXE.US,D,20240724,000000,50.321,50.321,50.321,50.321,2,0
+TAXE.US,D,20240725,000000,50.36,50.3774,50.36,50.3774,103,0
+TAXE.US,D,20240726,000000,50.315,50.315,50.315,50.315,1,0
+TAXE.US,D,20240729,000000,50.33,50.4,50.3183,50.32,2417,0
+TAXE.US,D,20240730,000000,50.35,50.6,50.35,50.3864,10067,0
+TAXE.US,D,20240731,000000,50.41,50.41,50.405,50.405,100,0
+TAXE.US,D,20240801,000000,50.55,50.61,50.55,50.56,1887,0
+TAXE.US,D,20240802,000000,50.7491,50.89,50.7491,50.87,751,0
+TAXE.US,D,20240805,000000,50.865,50.865,50.865,50.865,75,0
+TAXE.US,D,20240806,000000,50.85,50.85,50.82,50.82,268,0
+TAXE.US,D,20240807,000000,50.82,50.82,50.64,50.64,1161,0
+TAXE.US,D,20240808,000000,50.5553,50.5553,50.545,50.545,105,0
+TAXE.US,D,20240809,000000,50.62,50.62,50.62,50.62,14,0
+TAXE.US,D,20240812,000000,50.6995,50.6995,50.675,50.675,2006,0
+TAXE.US,D,20240813,000000,50.7,50.71,50.7,50.71,210,0
+TAXE.US,D,20240814,000000,50.7999,50.7999,50.78,50.78,100,0
+TAXE.US,D,20240815,000000,50.625,50.625,50.625,50.625,1,0
+TAXE.US,D,20240816,000000,50.675,50.675,50.675,50.675,2007,0
+TAXE.US,D,20240819,000000,50.69,50.72,50.6762,50.7,1603,0
+TAXE.US,D,20240820,000000,50.745,50.745,50.745,50.745,6,0
+TAXE.US,D,20240821,000000,50.7815,50.805,50.77,50.805,808,0
+TAXE.US,D,20240822,000000,50.77,50.77,50.7,50.735,599,0
+TAXE.US,D,20240823,000000,50.915,50.915,50.915,50.915,43,0
+TAXE.US,D,20240826,000000,50.855,50.855,50.855,50.855,29,0
+TAXE.US,D,20240827,000000,50.65,50.65,50.65,50.65,9,0
+TAXE.US,D,20240828,000000,50.65,50.6586,50.6,50.625,1079,0
+TAXE.US,D,20240829,000000,50.65,50.65,50.65,50.65,12,0
+TAXE.US,D,20240830,000000,50.63,50.63,50.595,50.595,363,0
+TAXE.US,D,20240903,000000,50.73,50.7386,50.72,50.72,1093,0
+TAXE.US,D,20240904,000000,50.81,50.81,50.81,50.81,2,0
+TAXE.US,D,20240905,000000,50.87,50.87,50.87,50.87,2,0
+TAXE.US,D,20240906,000000,50.915,50.915,50.915,50.915,47,0
+TAXE.US,D,20240909,000000,50.915,50.915,50.915,50.915,7,0
+TAXE.US,D,20240910,000000,50.93,51.11,50.92,50.995,4642,0
+TAXE.US,D,20240911,000000,50.97,50.97,50.94,50.94,114,0
+TAXE.US,D,20240912,000000,50.95,50.95,50.95,50.95,126,0
+TAXE.US,D,20240913,000000,51,51,51,51,66,0
+TAXE.US,D,20240916,000000,51.0217,51.025,51.0217,51.025,1037,0
+TAXE.US,D,20240917,000000,51.04,51.04,51.04,51.04,25,0
+TAXE.US,D,20240918,000000,51,51.06,51,51,245,0
+TAXE.US,D,20240919,000000,51.005,51.005,51.005,51.005,43,0
+TAXE.US,D,20240920,000000,51.02,51.02,51.02,51.02,98,0
+TAXE.US,D,20240923,000000,51.05,51.35,51.01,51.01,4026,0
+TAXE.US,D,20240924,000000,51.03,51.03,51.03,51.03,1,0
+TAXE.US,D,20240925,000000,50.825,50.825,50.825,50.825,1,0
+TAXE.US,D,20240926,000000,50.85,50.85,50.85,50.85,4,0
+TAXE.US,D,20240927,000000,50.965,50.965,50.965,50.965,13,0
+TAXE.US,D,20241001,000000,51.025,51.025,51.025,51.025,1,0
+TAXE.US,D,20241002,000000,51.025,51.025,51.025,51.025,1,0
+TAXE.US,D,20241003,000000,51.015,51.015,51.015,51.015,97,0
+TAXE.US,D,20241004,000000,50.87,50.87,50.795,50.795,219,0
+TAXE.US,D,20241007,000000,50.7499,50.75,50.745,50.75,1834,0
+TAXE.US,D,20241008,000000,50.72,50.7525,50.72,50.7525,505,0
+TAXE.US,D,20241009,000000,50.655,50.655,50.655,50.655,50,0
+TAXE.US,D,20241010,000000,50.74,50.74,50.705,50.705,986,0
+TAXE.US,D,20241011,000000,50.72,50.72,50.72,50.72,33,0
+TAXE.US,D,20241014,000000,50.69,50.69,50.6,50.6,294,0
+TAXE.US,D,20241015,000000,50.78,50.78,50.78,50.78,62,0
+TAXE.US,D,20241016,000000,50.82,50.82,50.82,50.82,61,0
+TAXE.US,D,20241017,000000,50.78,50.78,50.78,50.78,140,0
+TAXE.US,D,20241018,000000,50.8,50.8,50.785,50.785,313,0
+TAXE.US,D,20241021,000000,50.62,50.62,50.62,50.62,44,0
+TAXE.US,D,20241022,000000,50.525,50.525,50.525,50.525,26,0
+TAXE.US,D,20241023,000000,50.39,50.39,50.18,50.22,1941,0
+TAXE.US,D,20241024,000000,50.34,50.34,50.34,50.34,16,0
+TAXE.US,D,20241025,000000,50.42,50.42,50.36,50.36,121,0
+TAXE.US,D,20241028,000000,50.28,50.28,50.25,50.25,629,0
+TAXE.US,D,20241029,000000,50.22,50.2356,50.22,50.2356,120,0
+TAXE.US,D,20241030,000000,50.235,50.235,50.235,50.235,55,0
+TAXE.US,D,20241031,000000,50.21,50.25,50.2082,50.25,799,0
+TAXE.US,D,20241101,000000,50.3298,50.42,50.225,50.23,5109,0
+TAXE.US,D,20241104,000000,50.375,50.375,50.375,50.375,1,0
+TAXE.US,D,20241105,000000,50.32,50.39,50.32,50.39,215,0
+TAXE.US,D,20241106,000000,50.09,50.09,49.902,49.91,1753,0
+TAXE.US,D,20241107,000000,49.91,50.12,49.91,50.12,492,0
+TAXE.US,D,20241108,000000,50.45,50.45,50.45,50.45,1,0
+TAXE.US,D,20241111,000000,50.36,50.38,50.36,50.38,161,0
+TAXE.US,D,20241112,000000,50.37,50.37,50.3,50.33,301,0
+TAXE.US,D,20241113,000000,50.46,50.47,50.365,50.365,1258,0
+TAXE.US,D,20241114,000000,50.4181,50.4181,50.375,50.375,531,0
+TAXE.US,D,20241115,000000,50.34,50.54,50.34,50.47,8473,0
+TAXE.US,D,20241118,000000,50.52,50.56,50.51,50.51,536,0
+TAXE.US,D,20241119,000000,50.57,50.57,50.55,50.55,186,0
+TAXE.US,D,20241120,000000,50.54,50.55,50.5227,50.5227,2336,0
+TAXE.US,D,20241122,000000,50.55,50.55,50.55,50.55,168,0
+TAXE.US,D,20241126,000000,50.49,50.56,50.48,50.5424,1828,0
+TAXE.US,D,20241203,000000,50.99,50.99,50.76,50.76,800,0
+TAXE.US,D,20241218,000000,50.44,50.44,50.21,50.21,1709,0
+TAXE.US,D,20241220,000000,50.16,50.16,50.14,50.14,800,0
+TAXE.US,D,20241223,000000,49.93,49.9301,49.89,49.925,2211,0
+TAXE.US,D,20241224,000000,49.92,49.9619,49.86,49.945,1675,0
+TAXE.US,D,20241226,000000,49.9396,49.955,49.9396,49.955,412,0
+TAXE.US,D,20241227,000000,49.96,50.08,49.93,49.94,2439,0
+TAXE.US,D,20241230,000000,50,50.055,49.91,50.055,2193,0
+TAXE.US,D,20241231,000000,50.06,50.06,50.04,50.04,410,0
+TAXE.US,D,20250102,000000,50.0999,50.0999,50.085,50.085,413,0
+TAXE.US,D,20250103,000000,50.1899,50.1899,50.165,50.165,3638,0
+TAXE.US,D,20250106,000000,50.175,50.185,50.175,50.185,195,0
+TAXE.US,D,20250107,000000,50.18,50.18,50.1,50.12,565,0
+TAXE.US,D,20250110,000000,49.915,49.9299,49.87,49.87,1247,0
+TAXE.US,D,20250113,000000,49.845,49.845,49.8,49.81,1894,0
+TAXE.US,D,20250114,000000,49.7684,49.7684,49.76,49.76,321,0
+TAXE.US,D,20250115,000000,49.98,50,49.95,49.95,348,0
+TAXE.US,D,20250121,000000,50.15,50.16,50.15,50.16,415,0
+TAXE.US,D,20250123,000000,50.16,50.16,50.135,50.135,146,0
+TAXE.US,D,20250129,000000,50.16,50.165,50.16,50.165,135,0
+TAXE.US,D,20250130,000000,50.17,50.22,50.17,50.22,213,0
+TAXE.US,D,20250131,000000,50.23,50.23,50.1973,50.1973,307,0
+TAXE.US,D,20250207,000000,50.4,50.4,50.385,50.385,1338,0
+TAXE.US,D,20250211,000000,50.37,50.37,50.345,50.345,231,0
+TAXE.US,D,20250218,000000,50.29,50.29,50.24,50.255,37301,0
+TAXE.US,D,20250219,000000,50.25,50.35,50.23,50.35,1179,0
+TAXE.US,D,20250220,000000,50.39,50.4525,50.39,50.4424,3661,0
+TAXE.US,D,20250221,000000,50.37,50.52,50.37,50.51,383,0
+TAXE.US,D,20250224,000000,50.56,50.57,50.56,50.57,1318,0
+TAXE.US,D,20250225,000000,50.55,50.58,50.545,50.545,2517,0
+TAXE.US,D,20250226,000000,50.52,50.63,50.52,50.63,1169,0
+TAXE.US,D,20250228,000000,50.6091,50.79,50.6091,50.6726,8192,0
+TAXE.US,D,20250303,000000,50.57,50.57,50.57,50.57,114,0
+TAXE.US,D,20250304,000000,50.49,50.515,50.49,50.515,2039,0
+TAXE.US,D,20250305,000000,50.47,50.47,50.45,50.47,370,0
+TAXE.US,D,20250306,000000,50.42,50.48,50.35,50.35,1514,0
+TAXE.US,D,20250307,000000,50.43,50.43,50.32,50.365,4460,0
+TAXE.US,D,20250310,000000,50.45,50.45,50.445,50.445,524,0
+TAXE.US,D,20250312,000000,50.27,50.27,50.17,50.17,946,0
+TAXE.US,D,20250317,000000,50.135,50.135,50.13,50.13,579,0
+TAXE.US,D,20250327,000000,49.5382,49.5382,49.47,49.47,2023,0
+TAXE.US,D,20250408,000000,48.74,48.845,48.74,48.845,515,0
+TAXE.US,D,20250417,000000,49.11,49.12,48.92,49.0365,6710,0
+TAXE.US,D,20250423,000000,49.09,49.1199,49.0754,49.0821,706,0
+TAXE.US,D,20250424,000000,49.22,49.225,49.2,49.225,30855,0
+TAXE.US,D,20250428,000000,49.26,49.31,49.2599,49.31,498,0
+TAXE.US,D,20250429,000000,49.39,49.39,49.39,49.39,1024,0
+TAXE.US,D,20250501,000000,49.4399,49.465,49.4399,49.465,537,0
+TAXE.US,D,20250502,000000,49.42,49.49,49.39,49.4,1007,0
+TAXE.US,D,20250505,000000,49.37,49.37,49.355,49.355,25258,0
+TAXE.US,D,20250508,000000,49.46,49.49,49.429,49.429,799,0
+TAXE.US,D,20250509,000000,49.474,49.4899,49.474,49.475,815,0
+TAXE.US,D,20250512,000000,49.45,49.45,49.435,49.435,255,0
+TAXE.US,D,20250513,000000,49.49,49.52,49.49,49.52,255,0
+TAXE.US,D,20250514,000000,49.43,49.45,49.42,49.43,1599,0
+TAXE.US,D,20250519,000000,49.4299,49.6,49.4299,49.595,3385,0
+TAXE.US,D,20250522,000000,49.375,49.52,49.375,49.41,6141,0
+TAXE.US,D,20250523,000000,49.499,49.499,49.485,49.4852,2550,0
+TAXE.US,D,20250527,000000,49.431,49.45,49.4304,49.45,1099,0
+TAXE.US,D,20250528,000000,49.42,49.43,49.42,49.42,1127,0
+TAXE.US,D,20250529,000000,49.43,49.65,49.43,49.49,11293,0
+TAXE.US,D,20250602,000000,49.4,49.41,49.39,49.4062,3828,0
+TAXE.US,D,20250603,000000,49.41,49.47,49.31,49.43,25584,0
+TAXE.US,D,20250604,000000,49.5,49.54,49.5,49.51,8996,0
+TAXE.US,D,20250611,000000,49.5112,49.555,49.5112,49.555,409,0
+TAXE.US,D,20250612,000000,49.67,49.67,49.655,49.655,124,0
+TAXE.US,D,20250617,000000,49.66,49.68,49.66,49.68,1008,0
+TAXE.US,D,20250625,000000,49.62,49.62,49.6,49.6,10096,0
+TAXE.US,D,20250626,000000,49.621,49.66,49.621,49.66,2974,0
+TAXE.US,D,20250701,000000,49.74,49.81,49.74,49.785,3031,0
+TAXE.US,D,20250702,000000,49.74,49.765,49.74,49.765,26378,0
+TAXE.US,D,20250703,000000,49.78,49.89,49.765,49.765,15849,0
+TAXE.US,D,20250707,000000,49.79,49.79,49.76,49.76,2404,0
+TAXE.US,D,20250708,000000,49.78,49.78,49.76,49.76,115,0
+TAXE.US,D,20250709,000000,49.88,49.9,49.865,49.865,2727,0
+TAXE.US,D,20250710,000000,49.84,49.93,49.84,49.895,3024,0
+TAXE.US,D,20250711,000000,49.75,49.9,49.7492,49.7492,3674,0
+TAXE.US,D,20250714,000000,49.72,49.79,49.71,49.7548,2341,0
+TAXE.US,D,20250715,000000,49.7264,49.7264,49.705,49.705,152,0
+TAXE.US,D,20250717,000000,49.5825,49.61,49.58,49.58,504,0
+TAXE.US,D,20250718,000000,49.62,49.73,49.5821,49.6,6392,0
+TAXE.US,D,20250721,000000,49.69,49.81,49.66,49.6628,15307,0
+TAXE.US,D,20250722,000000,49.67,49.67,49.67,49.67,5246,0
+TAXE.US,D,20250723,000000,49.6497,49.77,49.58,49.6354,3478,0
+TAXE.US,D,20250725,000000,49.6655,49.68,49.6655,49.68,534,0
+TAXE.US,D,20250728,000000,49.54,49.689,49.52,49.52,2069,0
+TAXE.US,D,20250729,000000,49.6586,49.6586,49.625,49.625,1037,0
+TAXE.US,D,20250730,000000,49.63,49.78,49.56,49.56,8097,0
+TAXE.US,D,20250731,000000,49.6086,49.61,49.6086,49.61,740,0
+TAXE.US,D,20250801,000000,49.92,50.02,49.8401,49.91,4884,0
+TAXE.US,D,20250804,000000,49.92,49.92,49.865,49.865,164,0
+TAXE.US,D,20250805,000000,49.89,49.89,49.88,49.88,168,0
+TAXE.US,D,20250806,000000,49.88,50,49.824,49.85,4906,0
+TAXE.US,D,20250807,000000,49.8938,49.8938,49.865,49.865,579,0
+TAXE.US,D,20250808,000000,49.84,49.85,49.82,49.85,1654,0
+TAXE.US,D,20250811,000000,49.8988,49.94,49.8988,49.93,2000,0
+TAXE.US,D,20250812,000000,49.93,49.93,49.92,49.92,210,0
+TAXE.US,D,20250813,000000,49.99,49.99,49.96,49.96,1472,0
+TAXE.US,D,20250814,000000,49.91,49.97,49.9,49.94,17005,0
+TAXE.US,D,20250815,000000,49.92,49.925,49.905,49.925,19167,0
+TAXE.US,D,20250818,000000,49.94,50.07,49.915,49.915,1739,0
+TAXE.US,D,20250819,000000,49.93,49.945,49.93,49.945,2377,0
+TAXE.US,D,20250820,000000,49.95,49.97,49.93,49.945,14025,0
+TAXE.US,D,20250821,000000,49.93,49.96,49.8744,49.96,16231,0
+TAXE.US,D,20250822,000000,49.94,50.0099,49.9101,49.975,21884,0
+TAXE.US,D,20250825,000000,49.979,50,49.93,49.96,1376,0
+TAXE.US,D,20250826,000000,49.865,49.865,49.865,49.865,265,0
+TAXE.US,D,20250827,000000,49.83,49.9164,49.83,49.9164,6846,0
+TAXE.US,D,20250828,000000,49.8784,49.9,49.87,49.885,3713,0
+TAXE.US,D,20250829,000000,49.9,50.02,49.85,49.9,2087,0
+TAXE.US,D,20250902,000000,49.84,49.95,49.795,49.795,953,0
+TAXE.US,D,20250904,000000,49.98,50.01,49.98,50.005,2520,0
+TAXE.US,D,20250905,000000,50.227,50.27,50.227,50.27,354,0
+TAXE.US,D,20250908,000000,50.404,50.53,50.404,50.505,1040,0
+TAXE.US,D,20250909,000000,50.53,50.68,50.485,50.52,7802,0
+TAXE.US,D,20250911,000000,50.7684,50.88,50.7684,50.855,1026,0
+TAXE.US,D,20250912,000000,50.8493,50.8493,50.835,50.835,5046,0
+TAXE.US,D,20250915,000000,50.93,51.069,50.93,50.94,4211,0
+TAXE.US,D,20250916,000000,50.969,51.01,50.95,51,8223,0
+TAXE.US,D,20250917,000000,51.04,51.24,51.035,51.035,9235,0
+TAXE.US,D,20250918,000000,50.93,51.04,50.9299,50.955,4320,0
+TAXE.US,D,20250919,000000,50.98,51.11,50.945,50.99,5858,0
+TAXE.US,D,20250922,000000,50.99,50.99,50.94,50.965,2417,0
+TAXE.US,D,20250923,000000,51,51,50.9202,50.9202,2742,0
+TAXE.US,D,20250924,000000,50.8799,50.88,50.86,50.86,328,0
+TAXE.US,D,20250925,000000,50.69,50.8,50.6753,50.6753,1429,0
+TAXE.US,D,20250926,000000,50.67,50.67,50.625,50.625,412,0
+TAXE.US,D,20250929,000000,50.699,50.8,50.63,50.6618,2465,0
+TAXE.US,D,20250930,000000,50.61,50.81,50.61,50.69,2516,0
+TAXE.US,D,20251002,000000,50.75,50.75,50.72,50.72,4513,0
+TAXE.US,D,20251003,000000,50.73,50.7483,50.73,50.74,2243,0
+TAXE.US,D,20251006,000000,50.91,50.91,50.74,50.74,869,0
+TAXE.US,D,20251007,000000,50.83,50.83,50.795,50.795,162,0
+TAXE.US,D,20251008,000000,50.83,50.83,50.805,50.805,6457,0
+TAXE.US,D,20251009,000000,50.8294,50.8294,50.81,50.81,501,0
+TAXE.US,D,20251010,000000,50.94,50.94,50.901,50.9054,401,0
+TAXE.US,D,20251013,000000,50.915,50.975,50.91,50.975,2022,0
+TAXE.US,D,20251014,000000,50.989,51.07,50.98,51.0376,7152,0
+TAXE.US,D,20251015,000000,51.02,51.0597,51.02,51.035,5590,0
+TAXE.US,D,20251016,000000,51.06,51.21,51.06,51.15,8622,0
+TAXE.US,D,20251017,000000,51.17,51.33,51.17,51.23,13994,0
+TAXE.US,D,20251020,000000,51.2,51.21,51.2,51.21,225,0
+TAXE.US,D,20251021,000000,51.28,51.38,51.23,51.3,12797,0
+TAXE.US,D,20251022,000000,51.25,51.35,51.25,51.3055,2438,0
+TAXE.US,D,20251023,000000,51.2594,51.355,51.23,51.27,9081,0
+TAXE.US,D,20251024,000000,51.3194,51.32,51.29,51.29,5312,0
+TAXE.US,D,20251027,000000,51.46,51.48,51.3071,51.31,3559,0
+TAXE.US,D,20251028,000000,51.2,51.21,51.15,51.155,4011,0
+TAXE.US,D,20251029,000000,51.33,51.33,51.09,51.09,7666,0
+TAXE.US,D,20251030,000000,50.9734,51.0702,50.9734,51.0702,2750,0
+TAXE.US,D,20251031,000000,51.13,51.13,51.1091,51.1091,402,0
+TAXE.US,D,20251103,000000,51.19,51.19,51.02,51.05,915,0
+TAXE.US,D,20251104,000000,51.14,51.29,51.12,51.12,4024,0
+TAXE.US,D,20251105,000000,51.1,51.12,51.065,51.065,9633,0
+TAXE.US,D,20251106,000000,51.14,51.155,51.1075,51.155,3080,0
+TAXE.US,D,20251107,000000,51.2,51.2,51.15,51.15,73302,0
+TAXE.US,D,20251110,000000,51.18,51.2,51.1475,51.165,3805,0
+TAXE.US,D,20251111,000000,51.27,51.31,51.2412,51.29,10267,0
+TAXE.US,D,20251112,000000,51.2565,51.29,51.2078,51.23,10866,0
+TAXE.US,D,20251113,000000,51.2198,51.31,51.215,51.215,6162,0
+TAXE.US,D,20251114,000000,51.215,51.318,51.15,51.17,13935,0
+TAXE.US,D,20251117,000000,51.2,51.225,51.16,51.16,12989,0
+TAXE.US,D,20251118,000000,51.2,51.2296,51.2,51.2178,1288,0
+TAXE.US,D,20251119,000000,51.21,51.25,51.175,51.175,429,0
+TAXE.US,D,20251120,000000,51.21,51.21,51.19,51.205,4106,0
+TAXE.US,D,20251121,000000,51.29,51.29,51.215,51.215,5216,0
+TAXE.US,D,20251124,000000,51.11,51.51,51.0682,51.115,19966,0
+TAXE.US,D,20251125,000000,51.15,51.15,51.11,51.125,2562,0
+TAXE.US,D,20251126,000000,51.142,51.22,51.09,51.19,24821,0
+TAXE.US,D,20251128,000000,51.1664,51.1736,51.04,51.1736,9187,0
+TAXE.US,D,20251202,000000,51.0786,51.15,51.0687,51.08,5967,0
+TAXE.US,D,20251203,000000,51.14,51.23,51.12,51.12,1863,0
+TAXE.US,D,20251204,000000,51.1,51.105,51.0984,51.105,2064,0
+TAXE.US,D,20251205,000000,51.1,51.1107,51.09,51.0906,6082,0
+TAXE.US,D,20251208,000000,51.05,51.08,51.05,51.08,3188,0
+TAXE.US,D,20251209,000000,51.11,51.11,51.08,51.08,1152,0
+TAXE.US,D,20251211,000000,51.16,51.1795,51.14,51.155,10727,0
+TAXE.US,D,20251212,000000,51.0996,51.18,51.0996,51.12,17539,0
+TAXE.US,D,20251215,000000,51.17,51.17,51.1,51.115,80196,0
+TAXE.US,D,20251216,000000,51.12,51.18,51.1166,51.16,5078,0
+TAXE.US,D,20251217,000000,51.13,51.155,51.115,51.155,2390,0
+TAXE.US,D,20251218,000000,51.21,51.21,51.15,51.15,2174,0
+TAXE.US,D,20251219,000000,51.17,51.3,51.1692,51.195,6326,0
+TAXE.US,D,20251222,000000,51.19,51.34,51.1756,51.22,15966,0
+TAXE.US,D,20251223,000000,51.04,51.08,51.0316,51.06,22643,0
+TAXE.US,D,20251224,000000,51.07,51.21,51.0555,51.12,7113,0
+TAXE.US,D,20251226,000000,51.12,51.12,51.07,51.07,4978,0
+TAXE.US,D,20251229,000000,51.12,51.12,51.08,51.1066,13874,0
+TAXE.US,D,20251230,000000,51.12,51.2,51.09,51.1,7499,0
+TAXE.US,D,20251231,000000,51.1299,51.155,51.03,51.1,8861,0
+TAXE.US,D,20260102,000000,51.15,51.19,51.15,51.175,6173,0
+TAXE.US,D,20260105,000000,51.12,51.32,51.12,51.21,101658,0
+TAXE.US,D,20260106,000000,51.23,51.33,51.19,51.2703,4860,0
+TAXE.US,D,20260107,000000,51.35,51.42,51.345,51.41,2511,0
+TAXE.US,D,20260108,000000,51.39,51.48,51.39,51.415,10591,0
+TAXE.US,D,20260109,000000,51.43,51.5,51.4226,51.44,50547,0
+TAXE.US,D,20260112,000000,51.46,51.62,51.46,51.475,13286,0
+TAXE.US,D,20260113,000000,51.45,51.5343,51.45,51.455,6036,0
+TAXE.US,D,20260114,000000,51.53,51.54,51.495,51.53,3947,0
+TAXE.US,D,20260115,000000,51.51,51.56,51.51,51.54,20743,0
+TAXE.US,D,20260116,000000,51.5499,51.61,51.515,51.515,15575,0
+TAXE.US,D,20260120,000000,51.3085,51.41,51.2,51.39,20526,0
+TAXE.US,D,20260121,000000,51.37,51.4632,51.365,51.46,4716,0
+TAXE.US,D,20260122,000000,51.42,51.46,51.41,51.445,3714,0
+TAXE.US,D,20260123,000000,51.475,51.57,51.4631,51.4772,9717,0
+TAXE.US,D,20260126,000000,51.51,51.59,51.4999,51.5,2732,0
+TAXE.US,D,20260127,000000,51.38,51.47,51.365,51.385,22808,0
+TAXE.US,D,20260128,000000,51.38,51.4272,51.3794,51.405,5116,0
+TAXE.US,D,20260129,000000,51.51,51.565,51.415,51.435,11115,0
+TAXE.US,D,20260130,000000,51.44,51.53,51.37,51.4646,13632,0
+TAXE.US,D,20260202,000000,51.43,51.48,51.43,51.475,5857,0
+TAXE.US,D,20260203,000000,51.48,51.83,51.465,51.525,15869,0
+TAXE.US,D,20260204,000000,51.53,51.57,51.53,51.565,32598,0
+TAXE.US,D,20260205,000000,51.64,51.6982,51.63,51.675,22832,0
+TAXE.US,D,20260206,000000,51.63,51.67,51.6107,51.63,10256,0
+TAXE.US,D,20260209,000000,51.6309,51.71,51.6309,51.69,13141,0
+TAXE.US,D,20260210,000000,51.76,51.84,51.76,51.775,34784,0
+TAXE.US,D,20260211,000000,51.74,51.8,51.7079,51.76,20776,0
+TAXE.US,D,20260212,000000,51.7899,51.88,51.7609,51.86,13228,0
+TAXE.US,D,20260213,000000,51.92,51.98,51.8815,51.91,16272,0
+TAXE.US,D,20260217,000000,51.885,52.02,51.885,51.97,9837,0
+TAXE.US,D,20260218,000000,51.86,52,51.86,51.95,12317,0

daily/us/nasdaq etfs/wtip.us.txt

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTIP.US,D,20250618,000000,30.03,30.07,29.895,29.895,3486,0
+WTIP.US,D,20250620,000000,30,30,29.77,29.77,4230,0
+WTIP.US,D,20250623,000000,29.77,29.88,29.76,29.875,22176,0
+WTIP.US,D,20250624,000000,29.84,30.03,29.84,29.84,5398,0
+WTIP.US,D,20250625,000000,30.56,30.56,29.91,29.91,2147,0
+WTIP.US,D,20250626,000000,29.82,29.95,29.82,29.885,2604,0
+WTIP.US,D,20250630,000000,29.9,29.92,29.9,29.915,4919,0
+WTIP.US,D,20250701,000000,29.92,29.93,29.92,29.93,746,0
+WTIP.US,D,20250703,000000,29.75,29.75,29.745,29.745,453,0
+WTIP.US,D,20250714,000000,30.8399,30.8399,30.56,30.565,3902,0
+WTIP.US,D,20250717,000000,30.84,30.84,30.765,30.765,110,0
+WTIP.US,D,20250718,000000,30.93,31,30.61,30.61,5632,0
+WTIP.US,D,20250721,000000,30.9139,31,30.9139,30.92,7108,0
+WTIP.US,D,20250724,000000,30.85,30.86,30.775,30.775,1358,0
+WTIP.US,D,20250725,000000,30.7232,30.75,30.6349,30.6349,1280,0
+WTIP.US,D,20250728,000000,31.07,31.07,30.705,30.705,1245,0
+WTIP.US,D,20250729,000000,30.85,31.19,30.85,31.075,1101,0
+WTIP.US,D,20250731,000000,30.36,30.36,30.21,30.225,2211,0
+WTIP.US,D,20250801,000000,30.0697,30.08,30.02,30.02,3455,0
+WTIP.US,D,20250804,000000,29.98,30.1059,29.98,30.1059,551,0
+WTIP.US,D,20250805,000000,30.15,30.16,30.065,30.065,3341,0
+WTIP.US,D,20250806,000000,30.23,30.27,30.01,30.01,859,0
+WTIP.US,D,20250807,000000,29.96,30.035,29.96,29.975,819,0
+WTIP.US,D,20250811,000000,29.999,29.999,29.8614,29.925,1817,0
+WTIP.US,D,20250812,000000,29.85,30.0056,29.85,29.995,1608,0
+WTIP.US,D,20250813,000000,30.079,30.11,29.6979,29.98,12486,0
+WTIP.US,D,20250814,000000,30.09,30.09,30.0794,30.0794,1508,0
+WTIP.US,D,20250819,000000,29.8144,29.835,29.8144,29.835,1231,0
+WTIP.US,D,20250826,000000,30.28,30.28,30.11,30.11,296,0
+WTIP.US,D,20250828,000000,30.365,30.4389,30.365,30.405,368,0
+WTIP.US,D,20250902,000000,30.63,30.945,30.63,30.945,468,0
+WTIP.US,D,20250903,000000,30.84,30.845,30.84,30.845,364,0
+WTIP.US,D,20250910,000000,30.69,30.835,30.69,30.835,255,0
+WTIP.US,D,20250922,000000,31.179,31.179,31.125,31.125,369,0
+WTIP.US,D,20250923,000000,31.07,31.07,30.98,30.98,596,0
+WTIP.US,D,20250924,000000,30.99,30.9999,30.935,30.935,2143,0
+WTIP.US,D,20250925,000000,30.79,30.79,29.44,30.69,3740,0
+WTIP.US,D,20250929,000000,31,31.3,31,31.23,1481,0
+WTIP.US,D,20250930,000000,31.2954,31.44,31.2954,31.44,1311,0
+WTIP.US,D,20251002,000000,31.5518,31.695,31.5518,31.695,1187,0
+WTIP.US,D,20251003,000000,31.65,31.9,31.65,31.865,814,0
+WTIP.US,D,20251006,000000,31.8901,31.8901,31.8806,31.8806,413,0
+WTIP.US,D,20251007,000000,31.88,31.89,31.88,31.89,361,0
+WTIP.US,D,20251008,000000,32.0401,32.19,32.0401,32.08,630,0
+WTIP.US,D,20251013,000000,32.41,32.48,32.405,32.425,560,0
+WTIP.US,D,20251015,000000,32.45,32.46,32.37,32.37,1937,0
+WTIP.US,D,20251016,000000,32.5299,32.5299,32.4653,32.5084,1153,0
+WTIP.US,D,20251017,000000,32.2,32.2622,32.2,32.2622,356,0
+WTIP.US,D,20251021,000000,32.25,32.25,31.96,32.1263,2699,0
+WTIP.US,D,20251022,000000,32.14,32.2802,32.14,32.2802,772,0
+WTIP.US,D,20251023,000000,32.6,32.6,32.39,32.39,436,0
+WTIP.US,D,20251024,000000,32.47,32.53,32.353,32.405,5488,0
+WTIP.US,D,20251027,000000,32.3323,32.3323,32.235,32.235,2598,0
+WTIP.US,D,20251028,000000,31.94,32.07,31.94,32.07,1532,0
+WTIP.US,D,20251030,000000,32.19,32.19,32.1009,32.1009,1358,0
+WTIP.US,D,20251031,000000,32.27,32.27,32.0947,32.0947,6468,0
+WTIP.US,D,20251103,000000,32.05,35.22,31.96,31.98,3594,0
+WTIP.US,D,20251104,000000,31.906,31.906,31.76,31.76,248,0
+WTIP.US,D,20251105,000000,31.97,31.97,31.88,31.88,1883,0
+WTIP.US,D,20251106,000000,31.8889,31.895,31.8889,31.895,247,0
+WTIP.US,D,20251107,000000,32.0275,32.0275,32.004,32.004,222,0
+WTIP.US,D,20251110,000000,32.121,32.2,32.061,32.19,2558,0
+WTIP.US,D,20251111,000000,32.15,32.9099,32.125,32.125,7518,0
+WTIP.US,D,20251114,000000,32.11,32.189,32.082,32.1,1731,0
+WTIP.US,D,20251117,000000,32.08,32.0895,31.94,31.94,1597,0
+WTIP.US,D,20251118,000000,32.05,32.08,31.965,31.965,4561,0
+WTIP.US,D,20251121,000000,32.33,32.34,32.3105,32.3105,1460,0
+WTIP.US,D,20251124,000000,32.37,32.37,32.3,32.3,222,0
+WTIP.US,D,20251125,000000,32.34,32.47,32.34,32.345,9559,0
+WTIP.US,D,20251126,000000,32.4,32.58,32.4,32.55,1254,0
+WTIP.US,D,20251128,000000,32.7048,32.77,32.07,32.77,1012,0
+WTIP.US,D,20251201,000000,32.881,33.24,32.8,33.24,8198,0
+WTIP.US,D,20251202,000000,33.005,33.06,32.835,32.895,2907,0
+WTIP.US,D,20251203,000000,33.13,33.13,33.015,33.025,7220,0
+WTIP.US,D,20251204,000000,33.1,33.11,32.91,32.9175,7981,0
+WTIP.US,D,20251205,000000,33.1,33.17,33.0476,33.065,2316,0
+WTIP.US,D,20251208,000000,33.065,33.089,33.035,33.06,1481,0
+WTIP.US,D,20251209,000000,33.14,33.1899,33.082,33.145,9723,0
+WTIP.US,D,20251210,000000,33.14,33.29,33.06,33.27,2824,0
+WTIP.US,D,20251211,000000,33.49,33.69,33.49,33.58,3986,0
+WTIP.US,D,20251212,000000,33.4308,33.5266,33.29,33.355,2780,0
+WTIP.US,D,20251215,000000,33.45,33.61,33.45,33.5,430,0
+WTIP.US,D,20251216,000000,33.5,33.5,33.31,33.435,4002,0
+WTIP.US,D,20251217,000000,33.81,33.81,33.6159,33.695,640,0
+WTIP.US,D,20251218,000000,33.6088,33.78,33.6088,33.69,3717,0
+WTIP.US,D,20251219,000000,33.7868,33.87,33.7521,33.7521,656,0
+WTIP.US,D,20251222,000000,33.92,33.92,33.7798,33.8075,582,0
+WTIP.US,D,20251223,000000,33.9099,33.99,33.9099,33.99,417,0
+WTIP.US,D,20251224,000000,33.8999,33.92,33.815,33.86,1265,0
+WTIP.US,D,20251226,000000,34.001,34.28,34.001,34.2471,5641,0
+WTIP.US,D,20251229,000000,33.92,33.92,33.45,33.56,2749,0
+WTIP.US,D,20251230,000000,33.86,34.058,33.86,33.9598,1293,0
+WTIP.US,D,20251231,000000,33.76,33.77,33.51,33.51,977,0
+WTIP.US,D,20260102,000000,33.78,33.83,33.71,33.7454,33898,0
+WTIP.US,D,20260105,000000,34.44,37.88,34.2306,34.44,114072,0
+WTIP.US,D,20260106,000000,34.769,34.7699,34.68,34.6949,1884,0
+WTIP.US,D,20260107,000000,34.0301,34.47,34.0301,34.27,5055,0
+WTIP.US,D,20260108,000000,33.919,34.125,33.81,33.8874,7042,0
+WTIP.US,D,20260109,000000,33.89,34.14,33.89,34.1303,3038,0
+WTIP.US,D,20260112,000000,34.38,34.6499,34.38,34.42,15505,0
+WTIP.US,D,20260113,000000,34.352,34.489,34.18,34.27,10890,0
+WTIP.US,D,20260114,000000,34.69,35.019,34.5,34.902,8820,0
+WTIP.US,D,20260116,000000,34.4,34.459,34.28,34.36,10206,0
+WTIP.US,D,20260120,000000,34.37,34.5176,34.37,34.5176,7538,0
+WTIP.US,D,20260121,000000,34.51,34.51,34.2,34.2145,26779,0
+WTIP.US,D,20260122,000000,34.64,34.83,34.48,34.7338,13849,0
+WTIP.US,D,20260123,000000,34.73,34.92,34.69,34.88,6447,0
+WTIP.US,D,20260126,000000,35.17,35.32,35.1012,35.1012,1866,0
+WTIP.US,D,20260127,000000,35,35.12,35,35.1155,6381,0
+WTIP.US,D,20260128,000000,35.254,35.459,35.17,35.3274,2073,0
+WTIP.US,D,20260129,000000,35.5299,35.5299,34.78,35.1114,4194,0
+WTIP.US,D,20260130,000000,34.29,34.29,33.45,33.5156,2441,0
+WTIP.US,D,20260202,000000,33.81,34.12,33.81,33.9603,2655,0
+WTIP.US,D,20260203,000000,34.34,34.34,34.1384,34.1384,1792,0
+WTIP.US,D,20260204,000000,34.1,34.12,33.74,33.9019,3811,0
+WTIP.US,D,20260205,000000,33.06,33.06,32.7009,32.7009,87478,0
+WTIP.US,D,20260206,000000,33.23,33.43,33.17,33.3498,2616,0
+WTIP.US,D,20260209,000000,33.71,33.955,33.65,33.955,3378,0
+WTIP.US,D,20260210,000000,33.9,33.9,33.61,33.7591,4410,0
+WTIP.US,D,20260211,000000,34.23,34.35,34.12,34.18,7108,0
+WTIP.US,D,20260212,000000,33.9999,33.9999,33.01,33.1008,1558,0
+WTIP.US,D,20260213,000000,33.2,33.2,33.1659,33.1659,464,0
+WTIP.US,D,20260217,000000,32.7,32.8,32.6968,32.6968,3928,0
+WTIP.US,D,20260218,000000,33.14,33.599,33.14,33.52,4656,0

daily/us/nasdaq etfs/yspy.us.txt

@@ -0,0 +1,247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YSPY.US,D,20250226,000000,25.18,25.18,24.9924,24.9924,1160,0
+YSPY.US,D,20250227,000000,25.1888,25.1888,24.5266,24.5266,7052,0
+YSPY.US,D,20250228,000000,24.48,25.217,24.48,25.217,1743,0
+YSPY.US,D,20250303,000000,24.95,25,24.2703,24.3559,7984,0
+YSPY.US,D,20250304,000000,24.16,24.43,23.86,24.0004,2167,0
+YSPY.US,D,20250305,000000,24.07,24.35,23.85,24.2969,1332,0
+YSPY.US,D,20250306,000000,24.06,24.06,23.6918,23.6918,365,0
+YSPY.US,D,20250307,000000,23.6254,23.6254,23.44,23.44,412,0
+YSPY.US,D,20250310,000000,22.9,23.08,22.73,22.8197,909,0
+YSPY.US,D,20250311,000000,22.77,22.7701,22.6394,22.6394,2102,0
+YSPY.US,D,20250312,000000,22.6902,22.6902,22.5978,22.5978,624,0
+YSPY.US,D,20250313,000000,22.441,22.46,22.235,22.235,2560,0
+YSPY.US,D,20250314,000000,22.29,22.4263,22.29,22.4263,3393,0
+YSPY.US,D,20250317,000000,22.45,22.57,22.43,22.5198,4374,0
+YSPY.US,D,20250318,000000,22.24,22.31,22.2205,22.255,1126,0
+YSPY.US,D,20250319,000000,22.46,22.71,22.44,22.65,1828,0
+YSPY.US,D,20250320,000000,22.74,22.763,22.65,22.6934,1742,0
+YSPY.US,D,20250321,000000,22.453,22.94,22.45,22.9108,841,0
+YSPY.US,D,20250324,000000,23.295,23.335,23.29,23.3341,2848,0
+YSPY.US,D,20250325,000000,23.3396,23.38,23.3396,23.38,649,0
+YSPY.US,D,20250326,000000,23.35,23.4,23.14,23.2476,10746,0
+YSPY.US,D,20250327,000000,23.1,23.365,23.06,23.365,4609,0
+YSPY.US,D,20250328,000000,22.2598,22.2598,21.22,21.2526,4192,0
+YSPY.US,D,20250331,000000,20.97,21.4486,20.9587,21.4486,2451,0
+YSPY.US,D,20250401,000000,21.45,21.5331,21.45,21.5331,1760,0
+YSPY.US,D,20250402,000000,21.27,21.69,21.27,21.6596,5390,0
+YSPY.US,D,20250403,000000,20.81,20.81,20.2232,20.2232,4625,0
+YSPY.US,D,20250404,000000,19.76,19.8721,19.76,19.865,4993,0
+YSPY.US,D,20250407,000000,19.42,19.87,19.42,19.7803,3277,0
+YSPY.US,D,20250408,000000,19.99,20.16,19.5,19.6143,2090,0
+YSPY.US,D,20250409,000000,19.6,20.4188,19.6,20.4188,2968,0
+YSPY.US,D,20250410,000000,20.1587,20.265,20.1587,20.2638,2876,0
+YSPY.US,D,20250411,000000,20.32,20.46,20.3052,20.445,3008,0
+YSPY.US,D,20250414,000000,20.64,20.69,20.54,20.635,1993,0
+YSPY.US,D,20250415,000000,20.77,20.9,20.7636,20.765,2098,0
+YSPY.US,D,20250416,000000,20.3808,20.56,20.1728,20.1728,2162,0
+YSPY.US,D,20250417,000000,20.31,20.39,20,20.1659,1872,0
+YSPY.US,D,20250421,000000,19.9999,19.9999,19.4642,19.6664,5344,0
+YSPY.US,D,20250422,000000,19.89,20.13,19.89,20.1081,11555,0
+YSPY.US,D,20250423,000000,20.46,20.63,20.36,20.3614,3794,0
+YSPY.US,D,20250424,000000,20.45,20.5,20.43,20.5,9708,0
+YSPY.US,D,20250425,000000,19.7499,19.75,19.68,19.75,6226,0
+YSPY.US,D,20250428,000000,19.83,19.92,19.56,19.79,18195,0
+YSPY.US,D,20250429,000000,19.7696,19.95,19.7425,19.8894,7375,0
+YSPY.US,D,20250430,000000,19.54,19.985,19.54,19.985,3450,0
+YSPY.US,D,20250501,000000,20.19,20.22,20.1623,20.1623,1324,0
+YSPY.US,D,20250502,000000,20.28,20.33,20.28,20.31,2538,0
+YSPY.US,D,20250505,000000,20.17,20.34,20.17,20.275,1718,0
+YSPY.US,D,20250506,000000,19.95,20.02,19.95,19.9586,1576,0
+YSPY.US,D,20250507,000000,19.95,20.1344,19.95,20.1344,924,0
+YSPY.US,D,20250508,000000,20.32,20.64,20.31,20.45,3912,0
+YSPY.US,D,20250509,000000,20.35,20.65,20.35,20.5358,8501,0
+YSPY.US,D,20250512,000000,21.04,21.04,20.88,20.98,4279,0
+YSPY.US,D,20250513,000000,21.09,21.09,20.94,21.03,2091,0
+YSPY.US,D,20250514,000000,20.97,21.05,20.97,21.03,7973,0
+YSPY.US,D,20250515,000000,21.04,21.045,21.028,21.045,1961,0
+YSPY.US,D,20250516,000000,21.08,21.08,21.055,21.055,1740,0
+YSPY.US,D,20250519,000000,20.64,21.1,20.64,21.01,6938,0
+YSPY.US,D,20250520,000000,21.04,21.09,20.9899,21.0109,5163,0
+YSPY.US,D,20250521,000000,20.82,21.02,20.334,20.334,8788,0
+YSPY.US,D,20250522,000000,20.16,20.55,20.16,20.2475,4858,0
+YSPY.US,D,20250523,000000,18.89,19.22,18.75,19.0074,13238,0
+YSPY.US,D,20250527,000000,19.35,19.47,19.3,19.4607,7183,0
+YSPY.US,D,20250528,000000,19.57,19.57,19.4466,19.4466,17451,0
+YSPY.US,D,20250529,000000,19.56,19.56,19.45,19.5313,3922,0
+YSPY.US,D,20250530,000000,19.55,19.58,19.5335,19.57,4300,0
+YSPY.US,D,20250602,000000,19.61,19.7143,19.48,19.7143,2085,0
+YSPY.US,D,20250603,000000,19.74,19.8791,19.74,19.875,1405,0
+YSPY.US,D,20250604,000000,19.92,19.96,19.9045,19.96,2050,0
+YSPY.US,D,20250605,000000,19.9595,19.9595,19.8586,19.8586,1558,0
+YSPY.US,D,20250606,000000,19.83,19.9499,19.83,19.855,8778,0
+YSPY.US,D,20250609,000000,19.95,19.97,19.87,19.94,12862,0
+YSPY.US,D,20250610,000000,19.89,20.05,19.89,20.02,11023,0
+YSPY.US,D,20250611,000000,20.15,20.1648,20,20.11,10625,0
+YSPY.US,D,20250612,000000,20.0202,20.21,19.9999,20.1775,21933,0
+YSPY.US,D,20250613,000000,19.87,19.99,19.67,19.89,34808,0
+YSPY.US,D,20250616,000000,19.86,20.13,19.86,20.04,17594,0
+YSPY.US,D,20250617,000000,19.98,19.9846,19.795,19.83,8058,0
+YSPY.US,D,20250618,000000,19.93,20.038,19.8505,19.96,26736,0
+YSPY.US,D,20250620,000000,19.91,19.97,19.7,19.86,29289,0
+YSPY.US,D,20250623,000000,19.88,20,19.78,20,22531,0
+YSPY.US,D,20250624,000000,20.13,20.21,20.09,20.21,11330,0
+YSPY.US,D,20250625,000000,20.19,20.21,20.17,20.17,12418,0
+YSPY.US,D,20250626,000000,20.17,20.28,20.15,20.24,36996,0
+YSPY.US,D,20250627,000000,20.25,20.25,19.9,19.99,20878,0
+YSPY.US,D,20250630,000000,20.24,20.24,20.09,20.24,16956,0
+YSPY.US,D,20250701,000000,20.13,20.29,20.13,20.29,9661,0
+YSPY.US,D,20250702,000000,20.28,20.34,20.21,20.295,18179,0
+YSPY.US,D,20250703,000000,20.14,20.29,20.14,20.2,19849,0
+YSPY.US,D,20250707,000000,20.22,20.22,19.88,20.02,20588,0
+YSPY.US,D,20250708,000000,20.0996,20.11,20.02,20.11,16776,0
+YSPY.US,D,20250709,000000,20.26,20.39,20.17,20.39,8924,0
+YSPY.US,D,20250710,000000,20.37,20.53,20.32,20.45,36606,0
+YSPY.US,D,20250711,000000,20.11,20.295,20.027,20.25,29228,0
+YSPY.US,D,20250714,000000,20.21,20.33,20.204,20.33,9491,0
+YSPY.US,D,20250715,000000,20.45,20.45,20.27,20.27,15200,0
+YSPY.US,D,20250716,000000,20.32,20.385,20.12,20.385,10884,0
+YSPY.US,D,20250717,000000,20.47,20.6,20.405,20.525,36339,0
+YSPY.US,D,20250718,000000,20.39,20.445,20.29,20.3674,32105,0
+YSPY.US,D,20250721,000000,20.32,20.6299,20.32,20.4807,23089,0
+YSPY.US,D,20250722,000000,20.46,20.53,20.3699,20.5188,10331,0
+YSPY.US,D,20250723,000000,20.6,20.73,20.555,20.645,10585,0
+YSPY.US,D,20250724,000000,20.68,20.745,20.6604,20.705,32843,0
+YSPY.US,D,20250725,000000,20.57,20.57,20.46,20.525,29110,0
+YSPY.US,D,20250728,000000,20.55,20.58,20.47,20.505,52499,0
+YSPY.US,D,20250729,000000,20.65,20.65,20.43,20.4507,21903,0
+YSPY.US,D,20250730,000000,20.58,20.605,20.33,20.4671,19713,0
+YSPY.US,D,20250731,000000,20.86,20.86,20.34,20.39,28123,0
+YSPY.US,D,20250801,000000,19.73,19.73,19.1222,19.241,44406,0
+YSPY.US,D,20250804,000000,19.44,19.545,19.4,19.545,37059,0
+YSPY.US,D,20250805,000000,19.59,19.59,19.46,19.5077,24086,0
+YSPY.US,D,20250806,000000,19.56,19.64,19.52,19.63,10981,0
+YSPY.US,D,20250807,000000,19.68,19.68,19.61,19.632,50068,0
+YSPY.US,D,20250808,000000,19.46,19.55,19.44,19.49,34891,0
+YSPY.US,D,20250811,000000,19.53,19.59,19.4262,19.4262,43506,0
+YSPY.US,D,20250812,000000,19.66,19.73,19.5325,19.725,13306,0
+YSPY.US,D,20250813,000000,19.79,19.79,19.7477,19.775,7731,0
+YSPY.US,D,20250814,000000,19.76,19.79,19.72,19.7863,7968,0
+YSPY.US,D,20250815,000000,19.5901,19.64,19.5901,19.625,11292,0
+YSPY.US,D,20250818,000000,19.61,19.7,19.6,19.642,18399,0
+YSPY.US,D,20250819,000000,19.71,19.71,19.4001,19.4442,31925,0
+YSPY.US,D,20250820,000000,19.45,19.45,19.01,19.4,24292,0
+YSPY.US,D,20250821,000000,19.2541,19.34,19.11,19.1626,31211,0
+YSPY.US,D,20250822,000000,19.19,19.7345,19.15,19.7224,21201,0
+YSPY.US,D,20250825,000000,19.74,19.77,19.6,19.6789,17919,0
+YSPY.US,D,20250826,000000,19.63,19.7705,19.5901,19.7705,17750,0
+YSPY.US,D,20250827,000000,19.79,19.89,19.7593,19.8423,12144,0
+YSPY.US,D,20250828,000000,19.94,20.01,19.857,20,34212,0
+YSPY.US,D,20250829,000000,19.81,19.82,19.637,19.7391,30662,0
+YSPY.US,D,20250902,000000,19.36,19.53,19.2,19.4885,29166,0
+YSPY.US,D,20250903,000000,19.62,19.78,19.5695,19.78,11554,0
+YSPY.US,D,20250904,000000,19.81,19.95,19.755,19.945,38144,0
+YSPY.US,D,20250905,000000,19.83,19.87,19.64,19.8382,38738,0
+YSPY.US,D,20250908,000000,19.95,19.97,19.88,19.9143,39987,0
+YSPY.US,D,20250909,000000,19.96,20.09,19.89,20.05,32311,0
+YSPY.US,D,20250910,000000,20.12,20.15,20.0205,20.07,36669,0
+YSPY.US,D,20250911,000000,20.1,20.17,20.1,20.155,24602,0
+YSPY.US,D,20250912,000000,20.01,20.01,19.955,19.975,41876,0
+YSPY.US,D,20250915,000000,20.04,20.08,20.027,20.055,68843,0
+YSPY.US,D,20250916,000000,20.11,20.11,20.015,20.0293,36599,0
+YSPY.US,D,20250917,000000,20.05,20.11,19.84,20.047,43834,0
+YSPY.US,D,20250918,000000,20.16,20.29,20.1235,20.2201,58469,0
+YSPY.US,D,20250919,000000,20.07,20.1,20.0214,20.075,47119,0
+YSPY.US,D,20250922,000000,20.04,20.24,20.04,20.2292,26659,0
+YSPY.US,D,20250923,000000,20.26,20.26,20.069,20.0988,38135,0
+YSPY.US,D,20250924,000000,20.22,20.22,19.9497,20.043,114626,0
+YSPY.US,D,20250925,000000,19.87,19.93,19.55,19.8172,79689,0
+YSPY.US,D,20250926,000000,19.84,19.995,19.63,19.9616,58594,0
+YSPY.US,D,20250929,000000,20.12,20.12,20.03,20.0599,28422,0
+YSPY.US,D,20250930,000000,20.09,20.155,20.02,20.1549,31664,0
+YSPY.US,D,20251001,000000,20.08,20.285,20.07,20.2425,34278,0
+YSPY.US,D,20251002,000000,20.25,20.27,20.21,20.25,33522,0
+YSPY.US,D,20251003,000000,20.12,20.2483,20.05,20.12,102660,0
+YSPY.US,D,20251006,000000,20.22,20.26,20.15,20.2101,59481,0
+YSPY.US,D,20251007,000000,20.2,20.25,20.0587,20.1081,40505,0
+YSPY.US,D,20251008,000000,20.19,20.32,20.15,20.3169,29795,0
+YSPY.US,D,20251009,000000,20.34,20.34,20.23,20.3143,58741,0
+YSPY.US,D,20251010,000000,20.11,20.21,18.81,18.828,105914,0
+YSPY.US,D,20251013,000000,19.25,19.31,19.15,19.2846,108756,0
+YSPY.US,D,20251014,000000,19.17,19.34,18.97,19.2616,53421,0
+YSPY.US,D,20251015,000000,19.4,19.4,19.26,19.3241,23330,0
+YSPY.US,D,20251016,000000,19.4,19.41,19.19,19.241,40619,0
+YSPY.US,D,20251017,000000,19.11,19.26,19.0301,19.2212,44331,0
+YSPY.US,D,20251020,000000,19.37,19.4899,19.37,19.475,56889,0
+YSPY.US,D,20251021,000000,19.5,19.52,19.41,19.505,18798,0
+YSPY.US,D,20251022,000000,19.53,19.55,19.27,19.4484,42188,0
+YSPY.US,D,20251023,000000,19.48,19.591,19.4627,19.5576,46078,0
+YSPY.US,D,20251024,000000,19.65,19.65,19.4,19.425,38378,0
+YSPY.US,D,20251027,000000,19.64,19.64,19.57,19.635,36909,0
+YSPY.US,D,20251028,000000,19.65,19.74,19.62,19.7,28654,0
+YSPY.US,D,20251029,000000,19.73,19.73,19.62,19.67,34019,0
+YSPY.US,D,20251030,000000,19.6,19.73,19.6,19.655,44548,0
+YSPY.US,D,20251031,000000,19.57,19.63,19.5232,19.575,36700,0
+YSPY.US,D,20251103,000000,19.7,19.765,19.5017,19.65,23585,0
+YSPY.US,D,20251104,000000,19.32,19.54,19.25,19.3016,37876,0
+YSPY.US,D,20251105,000000,19.32,19.67,19.26,19.59,39240,0
+YSPY.US,D,20251106,000000,19.46,19.5299,18.856,18.9211,90284,0
+YSPY.US,D,20251107,000000,18.6,18.85,18.05,18.85,56166,0
+YSPY.US,D,20251110,000000,19.03,19.1,18.97,19.075,32433,0
+YSPY.US,D,20251111,000000,19.1,19.155,19.07,19.125,19502,0
+YSPY.US,D,20251112,000000,19.2,19.24,19.12,19.175,35457,0
+YSPY.US,D,20251113,000000,19.14,19.17,18.889,18.9463,79507,0
+YSPY.US,D,20251114,000000,18.45,19.02,18.29,18.9,52649,0
+YSPY.US,D,20251117,000000,18.89,19.01,18.56,18.7153,53229,0
+YSPY.US,D,20251118,000000,18.57,18.6984,18.325,18.5231,40196,0
+YSPY.US,D,20251119,000000,18.54,18.85,18.465,18.6128,27214,0
+YSPY.US,D,20251120,000000,19.07,19.23,18,18.0136,42313,0
+YSPY.US,D,20251121,000000,17.9,18.492,17.61,18.03,56475,0
+YSPY.US,D,20251124,000000,18.24,18.42,18.22,18.4,24110,0
+YSPY.US,D,20251125,000000,18.43,18.52,18.376,18.505,23036,0
+YSPY.US,D,20251126,000000,18.52,18.57,18.5084,18.5244,33067,0
+YSPY.US,D,20251128,000000,18.39,18.39,18.32,18.39,19639,0
+YSPY.US,D,20251201,000000,18.21,18.38,18.15,18.223,50693,0
+YSPY.US,D,20251202,000000,18.34,18.4,18.25,18.3466,30948,0
+YSPY.US,D,20251203,000000,18.32,18.51,18.27,18.4733,26421,0
+YSPY.US,D,20251204,000000,18.54,18.54,18.42,18.5397,33912,0
+YSPY.US,D,20251205,000000,18.47,18.5,18.4001,18.5,29095,0
+YSPY.US,D,20251208,000000,18.5,18.52,18.31,18.38,35761,0
+YSPY.US,D,20251209,000000,18.41,18.4692,18.351,18.3815,24713,0
+YSPY.US,D,20251210,000000,18.38,18.65,18.34,18.6273,109306,0
+YSPY.US,D,20251211,000000,18.58,18.82,18.4799,18.7528,34943,0
+YSPY.US,D,20251212,000000,18.81,18.81,18.05,18.2583,42699,0
+YSPY.US,D,20251215,000000,18.27,18.44,18.2101,18.2825,25461,0
+YSPY.US,D,20251216,000000,18.2,18.298,18.06,18.2486,30011,0
+YSPY.US,D,20251217,000000,18.3,18.32,17.79,17.89,36333,0
+YSPY.US,D,20251218,000000,18.14,18.3401,18.0701,18.23,14715,0
+YSPY.US,D,20251219,000000,18.11,18.475,18.11,18.4274,25765,0
+YSPY.US,D,20251222,000000,18.51,18.72,18.51,18.6472,12902,0
+YSPY.US,D,20251223,000000,18.65,18.7,18.65,18.6885,15560,0
+YSPY.US,D,20251224,000000,18.68,18.72,18.6608,18.7094,14325,0
+YSPY.US,D,20251226,000000,18.54,18.6199,18.5,18.56,25141,0
+YSPY.US,D,20251229,000000,18.39,18.488,18.3301,18.428,26977,0
+YSPY.US,D,20251230,000000,18.42,18.5243,18.3701,18.4162,27216,0
+YSPY.US,D,20251231,000000,18.39,18.39,18.05,18.0671,46631,0
+YSPY.US,D,20260102,000000,18.16,18.191,17.73,17.83,40051,0
+YSPY.US,D,20260105,000000,18.05,18.1399,17.9122,18.12,58464,0
+YSPY.US,D,20260106,000000,18.1,18.19,18.09,18.1746,22035,0
+YSPY.US,D,20260107,000000,18.17,18.22,18.15,18.22,37410,0
+YSPY.US,D,20260108,000000,18.22,18.22,18.16,18.1903,38800,0
+YSPY.US,D,20260109,000000,18.05,18.09,18.02,18.065,41380,0
+YSPY.US,D,20260112,000000,17.94,18.16,17.93,18.1193,26457,0
+YSPY.US,D,20260113,000000,18.15,18.15,18.01,18.0821,23049,0
+YSPY.US,D,20260114,000000,18.12,18.12,17.72,17.9546,85201,0
+YSPY.US,D,20260115,000000,18.12,18.23,18.05,18.0713,40691,0
+YSPY.US,D,20260116,000000,18.02,18.05,17.82,18.02,35607,0
+YSPY.US,D,20260120,000000,17.5,17.575,17.17,17.1765,69666,0
+YSPY.US,D,20260121,000000,17.3,17.81,17.25,17.67,43945,0
+YSPY.US,D,20260122,000000,17.86,17.985,17.77,17.867,29206,0
+YSPY.US,D,20260123,000000,17.68,17.85,17.6338,17.7655,19761,0
+YSPY.US,D,20260126,000000,17.78,17.8902,17.78,17.8736,18916,0
+YSPY.US,D,20260127,000000,17.87,17.97,17.84,17.945,28311,0
+YSPY.US,D,20260128,000000,17.96,17.99,17.91,17.9669,17333,0
+YSPY.US,D,20260129,000000,17.97,18.0147,17.62,18.0147,25207,0
+YSPY.US,D,20260130,000000,17.9,17.9,17.72,17.875,19222,0
+YSPY.US,D,20260202,000000,17.91,18.11,17.865,18.0695,30766,0
+YSPY.US,D,20260203,000000,18.07,18.12,17.65,17.8604,35465,0
+YSPY.US,D,20260204,000000,17.91,17.945,17.53,17.7219,21637,0
+YSPY.US,D,20260205,000000,17.46,17.67,17.14,17.219,77366,0
+YSPY.US,D,20260206,000000,17.23,17.95,17.23,17.95,59201,0
+YSPY.US,D,20260209,000000,17.87,18.0622,17.7306,18.0436,49887,0
+YSPY.US,D,20260210,000000,18.09,18.1,18.01,18.01,23715,0
+YSPY.US,D,20260211,000000,18.06,18.11,17.93,18.07,35440,0
+YSPY.US,D,20260212,000000,18.11,18.16,17.5,17.529,54775,0
+YSPY.US,D,20260213,000000,17.4,17.65,17.09,17.3162,35039,0
+YSPY.US,D,20260217,000000,17.3,17.46,17.11,17.3796,28513,0
+YSPY.US,D,20260218,000000,17.43,17.64,17.43,17.5503,21117,0