QQQ,20250311,472.35,478.80,467.01,471.60,472.80,68760771,0
QQQ,20250312,479.16,481.06,471.79,476.92,476.11,46971082,0
QQQ,20250313,476.25,476.28,466.43,468.34,469.95,46563349,0
QQQ,20250314,473.73,480.56,473.12,479.66,478.58,43396867,0
QQQ,20250317,479.61,485.84,477.80,482.77,482.36,41744354,0
QQQ,20250318,479.41,479.61,472.41,474.54,475.13,39072265,0
QQQ,20250319,476.81,485.33,474.87,480.89,481.18,40430334,0
QQQ,20250320,476.88,484.55,476.18,479.26,479.81,36780549,0
QQQ,20250321,474.08,481.61,472.90,480.84,481.13,42230674,0
QQQ,20250324,487.74,491.51,487.12,490.66,490.56,34567186,0
QQQ,20250325,491.39,493.92,490.42,493.46,493.80,26035241,0
QQQ,20250326,492.30,493.16,482.82,484.38,484.40,35043357,0
QQQ,20250327,482.41,486.57,480.25,481.62,481.82,33469817,0
QQQ,20250328,479.81,480.52,467.81,468.94,467.87,45949797,0
QQQ,20250331,461.92,469.86,457.33,468.92,468.31,53000303,0
QQQ,20250401,467.30,473.63,464.42,472.70,472.72,41156226,0
QQQ,20250402,466.12,481.77,465.86,476.15,481.11,49894489,0
QQQ,20250403,456.44,460.07,450.14,450.66,450.82,70456338,0
QQQ,20250404,438.14,440.37,421.01,422.67,422.88,116256796,0
QQQ,20250407,408.66,443.14,402.39,423.69,426.91,161556970,0
QQQ,20250408,438.16,443.13,409.79,416.06,416.19,101248060,0
QQQ,20250409,415.57,467.83,415.43,466.00,464.41,142876878,0
QQQ,20250410,453.56,455.59,432.63,446.18,447.91,108384092,0
QQQ,20250411,444.65,455.79,441.33,454.40,454.28,52007833,0
QQQ,20250414,464.46,465.05,452.63,457.48,457.04,43941179,0
QQQ,20250415,458.54,462.38,456.15,457.99,458.01,35404210,0
QQQ,20250416,449.03,452.62,437.76,444.18,445.37,48980552,0
QQQ,20250417,447.17,447.75,441.36,444.10,445.37,44837047,0
QQQ,20250421,438.23,439.08,427.93,433.11,432.84,44149313,0
QQQ,20250422,438.82,447.58,437.62,444.48,443.86,52304388,0
QQQ,20250423,458.17,463.38,452.88,454.56,454.57,55801136,0
QQQ,20250424,456.48,469.40,455.83,467.35,468.06,45956136,0
QQQ,20250425,466.97,473.29,465.39,472.56,473.13,38567346,0
QQQ,20250428,473.03,474.80,466.03,472.41,471.56,33550778,0
QQQ,20250429,470.17,476.42,469.59,475.53,475.12,30613120,0
QQQ,20250430,467.13,479.11,462.43,475.47,478.51,46810610,0
QQQ,20250501,483.41,487.18,478.31,481.68,479.40,43316539,0
QQQ,20250502,486.54,490.91,484.83,488.83,489.30,39218082,0
QQQ,20250505,484.60,489.03,484.10,485.93,485.29,28309490,0
QQQ,20250506,479.56,485.05,478.19,481.41,481.42,32786310,0
QQQ,20250507,482.08,485.80,476.78,483.30,484.00,38109864,0
QQQ,20250508,488.53,492.70,484.17,488.29,488.07,39577592,0
QQQ,20250509,490.21,491.54,486.19,487.97,487.96,27767416,0
QQQ,20250512,506.99,508.90,501.48,507.85,507.56,45090616,0
QQQ,20250513,509.16,517.39,508.42,515.59,515.29,53269573,0
QQQ,20250514,516.77,519.22,515.75,518.68,518.86,47014516,0
QQQ,20250515,516.52,521.93,515.17,519.25,519.12,50153275,0
QQQ,20250516,520.66,521.70,517.10,521.51,521.36,48394603,0
QQQ,20250519,514.24,522.53,514.24,522.01,521.17,52536154,0
QQQ,20250520,519.47,520.93,516.66,520.27,519.13,42517561,0
QQQ,20250521,516.27,523.00,511.24,513.04,512.31,71292831,0
QQQ,20250522,513.66,517.71,512.30,514.00,513.96,55607169,0
QQQ,20250523,506.18,511.84,505.58,509.24,508.61,58368075,0
QQQ,20250527,516.15,521.71,514.59,521.22,521.33,47226323,0
QQQ,20250528,522.18,523.68,517.98,518.91,519.18,46637175,0
QQQ,20250529,526.33,526.48,517.32,519.93,519.47,58724069,0
QQQ,20250530,519.44,520.68,511.93,519.11,519.22,67662836,0
QQQ,20250602,517.24,523.83,515.97,523.21,523.82,44762817,0
QQQ,20250603,523.56,528.74,522.69,527.30,526.82,44070330,0
QQQ,20250604,528.01,529.84,525.96,528.77,528.82,41359322,0
QQQ,20250605,530.18,533.05,522.66,524.79,524.57,61286623,0
QQQ,20250606,530.00,531.80,528.21,529.92,530.07,42467021,0
QQQ,20250609,530.14,532.35,529.01,530.70,530.25,33688671,0
QQQ,20250610,531.17,534.90,528.89,534.21,533.61,40664795,0
QQQ,20250611,535.62,536.78,530.11,532.41,532.54,53701033,0
QQQ,20250612,531.09,534.64,530.84,533.66,533.50,34104887,0
QQQ,20250613,527.68,531.87,525.73,526.96,527.58,55807243,0
QQQ,20250616,530.50,535.37,530.45,534.29,534.20,37622051,0
QQQ,20250617,531.71,533.32,527.91,529.08,528.93,42180866,0
QQQ,20250618,530.10,532.55,527.40,528.99,529.29,43983522,0
QQQ,20250620,532.26,533.56,524.88,526.83,527.15,60762871,0
QQQ,20250623,526.81,532.17,523.65,531.65,531.76,50666146,0
QQQ,20250624,536.89,540.70,536.27,539.78,539.71,45441982,0
QQQ,20250625,542.06,543.31,539.38,541.16,541.28,44804168,0
QQQ,20250626,543.35,546.67,541.52,546.22,545.72,43811432,0
QQQ,20250627,547.26,549.99,544.54,548.09,547.96,57161423,0
QQQ,20250630,551.26,552.80,549.01,551.64,551.08,45548742,0
QQQ,20250701,549.73,550.71,544.66,546.58,546.99,56166736,0
QQQ,20250702,546.16,551.00,546.12,550.58,550.80,36538281,0
QQQ,20250703,553.18,557.20,553.18,555.83,556.22,26443524,0
QQQ,20250707,553.52,554.34,549.58,551.45,552.03,45220312,0
QQQ,20250708,553.38,554.01,551.10,552.59,552.34,36077341,0
QQQ,20250709,554.48,557.63,553.10,556.41,556.25,42978409,0
QQQ,20250710,556.89,557.30,552.75,555.21,555.45,34568194,0
QQQ,20250711,553.30,555.79,552.05,553.85,554.20,39573921,0
QQQ,20250714,553.99,556.94,551.63,556.04,556.21,36387302,0
QQQ,20250715,560.25,560.80,555.93,556.06,556.72,43121294,0
QQQ,20250716,557.28,557.94,551.56,557.31,557.29,52259945,0
QQQ,20250717,558.02,562.31,557.21,561.75,561.80,40228483,0
QQQ,20250718,563.12,563.32,559.98,561.20,561.26,50443967,0
QQQ,20250721,562.09,566.06,562.06,564.32,564.17,39513791,0
QQQ,20250722,564.30,564.35,558.61,560.72,561.25,42974175,0
QQQ,20250723,562.34,565.76,559.58,565.65,563.81,40110755,0
QQQ,20250724,565.13,566.24,563.29,565.51,565.01,42178048,0
QQQ,20250725,564.93,567.69,564.27,566.68,566.37,30603954,0
QQQ,20250728,567.74,569.04,566.87,568.36,568.14,31451682,0
QQQ,20250729,570.76,572.11,566.53,567.33,567.26,45381204,0
QQQ,20250730,568.18,573.03,565.05,572.58,568.02,43191464,0
QQQ,20250731,574.54,574.63,563.87,564.39,565.01,64249438,0
QQQ,20250801,558.83,559.02,551.68,554.15,553.88,69335352,0