Add files using upload-large-folder tool

daily/us/nyse etfs/2/sixa.us.txt

@@ -0,0 +1,1449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXA.US,D,20200514,000000,24.3729,24.3729,24.3729,24.3729,314054.4883783,0
+SIXA.US,D,20200515,000000,24.5023,24.5023,24.5023,24.5023,152042.44358447,0
+SIXA.US,D,20200518,000000,25.1028,25.1925,25.1028,25.1925,228196.21849512,0
+SIXA.US,D,20200519,000000,25.2123,25.2223,24.9425,24.9425,24833.625897204,0
+SIXA.US,D,20200520,000000,25.2422,25.2422,25.1257,25.1257,3112.9899021971,0
+SIXA.US,D,20200521,000000,25.1028,25.1427,24.9007,24.9623,306547.16176255,0
+SIXA.US,D,20200522,000000,24.8559,24.9345,24.8559,24.9345,508854.35036459,0
+SIXA.US,D,20200526,000000,25.4205,25.4752,25.2821,25.2821,184914.61276138,0
+SIXA.US,D,20200527,000000,25.6256,25.799,25.4005,25.799,2488.3835411756,0
+SIXA.US,D,20200528,000000,25.8965,25.8965,25.756,25.756,3314.8321506944,0
+SIXA.US,D,20200529,000000,25.6555,25.8995,25.6455,25.8995,56272.815528813,0
+SIXA.US,D,20200601,000000,25.783,25.8566,25.783,25.8566,9138.131648385,0
+SIXA.US,D,20200602,000000,25.8716,25.9702,25.8716,25.9702,514.14542900803,0
+SIXA.US,D,20200603,000000,26.2232,26.3804,26.2232,26.3804,5266.9780764593,0
+SIXA.US,D,20200604,000000,26.486,26.486,26.3774,26.4014,22308.087315261,0
+SIXA.US,D,20200605,000000,26.9291,27.1363,26.9291,26.9969,70815.499323528,0
+SIXA.US,D,20200608,000000,27.0626,27.3385,27.0626,27.3385,1018.2489551057,0
+SIXA.US,D,20200609,000000,27.0576,27.1502,27.0576,27.1502,202.84643878833,0
+SIXA.US,D,20200610,000000,27.0576,27.0775,26.8186,26.8186,1467.1220151968,0
+SIXA.US,D,20200611,000000,26.258,26.3018,25.3279,25.3279,4804.0463522938,0
+SIXA.US,D,20200612,000000,25.3119,25.5888,25.3119,25.5888,68658.498578393,0
+SIXA.US,D,20200615,000000,25.3508,25.7182,25.3508,25.7182,698.91644255779,0
+SIXA.US,D,20200616,000000,26.2381,26.2421,26.2381,26.2421,187.78358442286,0
+SIXA.US,D,20200617,000000,26.2679,26.3974,26.1733,26.1733,6575.4380256731,0
+SIXA.US,D,20200618,000000,26.1594,26.1594,26.0936,26.0936,2995.4996381464,0
+SIXA.US,D,20200619,000000,26.2778,26.2778,26.0528,26.2162,946.95144444253,0
+SIXA.US,D,20200622,000000,26.0498,26.1504,26.0498,26.1504,1109.6302715896,0
+SIXA.US,D,20200623,000000,26.3576,26.3576,26.1673,26.1673,405.69287757665,0
+SIXA.US,D,20200624,000000,25.5948,25.5948,25.5948,25.5948,5.0209514551566,0
+SIXA.US,D,20200625,000000,25.6455,25.8806,25.6455,25.8806,1945.1165937276,0
+SIXA.US,D,20200626,000000,25.2283,25.2283,25.2283,25.2283,43.180182514347,0
+SIXA.US,D,20200629,000000,25.538,25.538,25.5191,25.5191,2469.303925646,0
+SIXA.US,D,20200630,000000,25.7541,25.9134,25.7541,25.9134,428.78925427038,0
+SIXA.US,D,20200701,000000,25.9612,25.9612,25.8596,25.8596,244217.07039824,0
+SIXA.US,D,20200702,000000,26.0398,26.0398,25.9333,25.9333,1922.0202170339,0
+SIXA.US,D,20200706,000000,26.3377,26.3377,26.3197,26.3197,113.47350288653,0
+SIXA.US,D,20200707,000000,26.1046,26.1046,26.1046,26.1046,43.180182514347,0
+SIXA.US,D,20200708,000000,26.2878,26.2878,26.2868,26.2868,3102.9479992867,0
+SIXA.US,D,20200709,000000,25.9872,25.9872,25.9872,25.9872,51.213704842597,0
+SIXA.US,D,20200710,000000,26.3675,26.4133,26.3675,26.4133,6734.100091656,0
+SIXA.US,D,20200713,000000,26.6324,26.7907,26.3207,26.3207,459.91915329235,0
+SIXA.US,D,20200714,000000,26.6194,26.6194,26.6194,26.6194,69.289130081161,0
+SIXA.US,D,20200715,000000,26.7609,26.7609,26.7609,26.7609,175.73330093048,0
+SIXA.US,D,20200716,000000,26.7509,26.7828,26.7509,26.7828,2123.8624655312,0
+SIXA.US,D,20200717,000000,26.8007,26.8007,26.8007,26.8007,3777.7638748598,0
+SIXA.US,D,20200720,000000,26.7709,26.8784,26.7709,26.8784,279.16490090671,0
+SIXA.US,D,20200721,000000,27.0278,27.0278,26.8973,26.8973,160.67044656501,0
+SIXA.US,D,20200722,000000,26.8993,27.0208,26.8993,27.0208,2155.9965548442,0
+SIXA.US,D,20200723,000000,26.7669,26.7669,26.7669,26.7669,27.113137857846,0
+SIXA.US,D,20200724,000000,26.5537,26.5537,26.5408,26.5408,922.85087745778,0
+SIXA.US,D,20200727,000000,26.6184,26.6921,26.6184,26.6921,2628.97018192,0
+SIXA.US,D,20200728,000000,26.7409,26.7409,26.6324,26.6324,1585.6164695385,0
+SIXA.US,D,20200729,000000,26.712,26.8644,26.6773,26.8644,2239.3443489999,0
+SIXA.US,D,20200730,000000,26.4262,26.721,26.4262,26.6673,3471.4858360953,0
+SIXA.US,D,20200731,000000,26.702,26.712,26.6723,26.6723,474.98200765782,0
+SIXA.US,D,20200803,000000,26.9223,26.9223,26.9223,26.9223,1.0041902910313,0
+SIXA.US,D,20200804,000000,27.0089,27.0089,27.0089,27.0089,162.67882714707,0
+SIXA.US,D,20200805,000000,27.1174,27.1174,27.0835,27.1045,2188.1306441572,0
+SIXA.US,D,20200806,000000,27.1771,27.1771,27.0685,27.1393,712.97510663223,0
+SIXA.US,D,20200807,000000,27.2667,27.3683,27.2667,27.3683,100.41902910313,0
+SIXA.US,D,20200810,000000,27.4917,27.5416,27.4281,27.5217,5819.2827365264,0
+SIXA.US,D,20200811,000000,27.5814,27.5814,27.2986,27.2986,35043.22858612,0
+SIXA.US,D,20200812,000000,27.6701,27.6701,27.5913,27.6661,18685.972935511,0
+SIXA.US,D,20200813,000000,27.5257,27.5257,27.5257,27.5257,21.087996111658,0
+SIXA.US,D,20200814,000000,27.6163,27.6452,27.5795,27.5795,1374.7365084219,0
+SIXA.US,D,20200817,000000,27.7199,27.7199,27.6611,27.6611,1326.5353744524,0
+SIXA.US,D,20200818,000000,27.6731,27.6731,27.6731,27.6731,34.142469895065,0
+SIXA.US,D,20200819,000000,27.689,27.689,27.689,27.689,56.234656297754,0
+SIXA.US,D,20200820,000000,27.6013,27.6481,27.6013,27.6481,496.07000376947,0
+SIXA.US,D,20200821,000000,27.6113,27.7029,27.6113,27.7029,351.46660186096,0
+SIXA.US,D,20200824,000000,27.8383,27.9439,27.8283,27.9439,11714.883935171,0
+SIXA.US,D,20200825,000000,27.9529,27.9828,27.9279,27.9828,4847.2265348082,0
+SIXA.US,D,20200826,000000,27.9379,28.157,27.9379,28.157,2471.3123062281,0
+SIXA.US,D,20200827,000000,28.1839,28.2088,28.164,28.2088,230.96376693721,0
+SIXA.US,D,20200828,000000,28.2238,28.3204,28.2238,28.3204,8994.5324367675,0
+SIXA.US,D,20200831,000000,28.2964,28.405,28.2964,28.3631,482.01133969503,0
+SIXA.US,D,20200901,000000,28.2765,28.2765,28.148,28.2367,2797.6741508133,0
+SIXA.US,D,20200902,000000,28.4946,28.6967,28.4946,28.6967,1647.8762675824,0
+SIXA.US,D,20200903,000000,28.3552,28.3552,27.9339,27.9339,1008.2070521954,0
+SIXA.US,D,20200904,000000,27.8213,27.8213,27.8213,27.8213,5.0209514551566,0
+SIXA.US,D,20200908,000000,27.3753,27.3753,27.1045,27.1045,1488.2100113084,0
+SIXA.US,D,20200909,000000,27.5765,27.5765,27.5765,27.5765,68.284939790129,0
+SIXA.US,D,20200910,000000,27.4151,27.4151,27.1154,27.1154,315.31575138383,0
+SIXA.US,D,20200911,000000,27.1283,27.2001,27.1283,27.2001,10640.400323768,0
+SIXA.US,D,20200914,000000,27.5337,27.5337,27.5337,27.5337,2.0083805820626,0
+SIXA.US,D,20200915,000000,27.5705,27.5705,27.5705,27.5705,1.0041902910313,0
+SIXA.US,D,20200916,000000,27.682,27.7019,27.4858,27.4858,1647.8762675824,0
+SIXA.US,D,20200917,000000,27.4331,27.4331,27.3305,27.3305,1383.7742210411,0
+SIXA.US,D,20200918,000000,27.3265,27.3265,27.1781,27.1781,1468.1262054878,0
+SIXA.US,D,20200921,000000,26.5817,26.8335,26.5817,26.8335,629.62731247664,0
+SIXA.US,D,20200922,000000,26.8495,27.0556,26.8395,27.0556,2325.7047140286,0
+SIXA.US,D,20200923,000000,27.0486,27.0985,26.5647,26.5647,5508.9879365978,0
+SIXA.US,D,20200924,000000,26.6044,26.6044,26.6044,26.6044,36.150850477127,0
+SIXA.US,D,20200925,000000,26.8714,26.8714,26.8714,26.8714,1.0041902910313,0
+SIXA.US,D,20200928,000000,27.2877,27.3265,27.2787,27.2787,1417.9166909362,0
+SIXA.US,D,20200929,000000,27.1711,27.1711,27.1711,27.1711,60.251417461879,0
+SIXA.US,D,20200930,000000,27.2867,27.449,27.2867,27.449,956.99334735285,0
+SIXA.US,D,20201001,000000,27.444,27.454,27.2279,27.447,17478.936205691,0
+SIXA.US,D,20201002,000000,27.3055,27.3055,27.2877,27.2877,1145.7811220667,0
+SIXA.US,D,20201005,000000,27.6721,27.69,27.6721,27.69,1157.8314055591,0
+SIXA.US,D,20201006,000000,27.7318,27.7318,27.3594,27.3594,8201.2221068528,0
+SIXA.US,D,20201007,000000,27.7816,27.91,27.7816,27.91,644.69016684211,0
+SIXA.US,D,20201008,000000,28.0784,28.1072,28.0784,28.1072,271.13137857846,0
+SIXA.US,D,20201009,000000,28.2765,28.4448,28.2078,28.2078,5885.5592957345,0
+SIXA.US,D,20201012,000000,28.4548,28.5753,28.4548,28.5753,7887.914736051,0
+SIXA.US,D,20201013,000000,28.4886,28.4886,28.4886,28.4886,75.314271827349,0
+SIXA.US,D,20201014,000000,28.5244,28.5244,28.1968,28.2497,7925.0697768192,0
+SIXA.US,D,20201015,000000,28.1869,28.1869,28.1869,28.1869,3.0125708730939,0
+SIXA.US,D,20201016,000000,28.2555,28.2555,28.2555,28.2555,1.0041902910313,0
+SIXA.US,D,20201019,000000,28.1869,28.1869,27.7996,27.7996,4968.7335600229,0
+SIXA.US,D,20201020,000000,27.8902,27.9399,27.8263,27.8263,356.48755331612,0
+SIXA.US,D,20201021,000000,27.7916,27.7916,27.682,27.682,5738.947513244,0
+SIXA.US,D,20201022,000000,27.6521,27.8036,27.5824,27.8036,2644.0330362854,0
+SIXA.US,D,20201023,000000,27.7218,27.7716,27.7019,27.7696,17277.093957193,0
+SIXA.US,D,20201026,000000,27.5526,27.5824,27.1681,27.2817,2966.3781197065,0
+SIXA.US,D,20201027,000000,27.0616,27.0616,27.0616,27.0616,20.083805820626,0
+SIXA.US,D,20201028,000000,26.702,26.702,26.2501,26.2501,3986.6354553943,0
+SIXA.US,D,20201029,000000,26.0678,26.497,26.0678,26.497,1280.3426210649,0
+SIXA.US,D,20201030,000000,26.4352,26.4452,26.1753,26.2599,6173.7619092606,0
+SIXA.US,D,20201102,000000,26.702,26.702,26.6463,26.6463,954.98496677078,0
+SIXA.US,D,20201103,000000,27.2289,27.2289,27.0885,27.0885,8836.8745610756,0
+SIXA.US,D,20201104,000000,27.3961,28.16,27.3961,27.7996,2897.0889896254,0
+SIXA.US,D,20201105,000000,28.1699,28.1699,28.1242,28.1242,284.18585236187,0
+SIXA.US,D,20201106,000000,28.15,28.15,28.1162,28.1162,1054.3998055828,0
+SIXA.US,D,20201109,000000,28.7854,28.7954,28.1839,28.1839,35168.752372499,0
+SIXA.US,D,20201110,000000,28.1002,28.1699,28.1002,28.143,34122.386089244,0
+SIXA.US,D,20201111,000000,28.2894,28.3681,28.2795,28.3661,1555.4907608075,0
+SIXA.US,D,20201112,000000,28.2198,28.2198,28.0843,28.0843,1502.2686753828,0
+SIXA.US,D,20201113,000000,28.4279,28.5116,28.4279,28.5116,1008.2070521954,0
+SIXA.US,D,20201116,000000,28.6769,28.7216,28.6769,28.7216,412.72220961387,0
+SIXA.US,D,20201117,000000,28.7166,28.7166,28.6649,28.6649,2263.4449159846,0
+SIXA.US,D,20201118,000000,28.7466,28.7565,28.3482,28.3582,14623.019017998,0
+SIXA.US,D,20201119,000000,28.378,28.4866,28.378,28.4866,307.28222905558,0
+SIXA.US,D,20201120,000000,28.5076,28.5076,28.4298,28.4298,3720.5250282711,0
+SIXA.US,D,20201123,000000,28.5663,28.5663,28.5663,28.5663,191.80034558698,0
+SIXA.US,D,20201124,000000,28.6967,28.9995,28.6869,28.9995,2567.7145741671,0
+SIXA.US,D,20201125,000000,28.9596,28.9596,28.9596,28.9596,11.046093201344,0
+SIXA.US,D,20201127,000000,29.0532,29.0732,28.9985,28.9985,868.62460174209,0
+SIXA.US,D,20201130,000000,28.9636,28.9636,28.7954,28.886,3074.8306711379,0
+SIXA.US,D,20201201,000000,29.1737,29.1737,29.1737,29.1737,50.209514551566,0
+SIXA.US,D,20201202,000000,29.2305,29.2305,29.2305,29.2305,13.054473783407,0
+SIXA.US,D,20201203,000000,29.2107,29.2405,29.1528,29.1528,1820.5969976398,0
+SIXA.US,D,20201204,000000,29.3599,29.4287,29.3401,29.4287,4733.7530319217,0
+SIXA.US,D,20201207,000000,29.4197,29.4487,29.3599,29.4487,431.80182514347,0
+SIXA.US,D,20201208,000000,29.6677,29.6677,29.6617,29.6617,187.78358442286,0
+SIXA.US,D,20201209,000000,29.5522,29.5522,29.5522,29.5522,38.15923105919,0
+SIXA.US,D,20201210,000000,29.4993,29.5681,29.4646,29.5611,3068.8055293917,0
+SIXA.US,D,20201211,000000,29.3102,29.4097,29.2504,29.4028,3544.7917273405,0
+SIXA.US,D,20201214,000000,29.5482,29.5482,29.3102,29.3102,8071.6815593098,0
+SIXA.US,D,20201215,000000,29.3599,29.5093,29.3599,29.4914,2987.4661158182,0
+SIXA.US,D,20201216,000000,29.5482,29.5482,29.5093,29.5303,25473.295112592,0
+SIXA.US,D,20201217,000000,29.5681,29.6109,29.5333,29.6109,1500.2602948008,0
+SIXA.US,D,20201218,000000,29.4993,29.5959,29.4993,29.5959,7619.7959283456,0
+SIXA.US,D,20201221,000000,29.4596,29.4596,29.4117,29.4117,9998.7227277988,0
+SIXA.US,D,20201222,000000,29.3689,29.4297,29.2504,29.3181,18955.095933507,0
+SIXA.US,D,20201223,000000,29.4197,29.6279,29.4197,29.6279,7464.1464332358,0
+SIXA.US,D,20201224,000000,29.3699,29.5482,29.3699,29.4984,4248.7291213535,0
+SIXA.US,D,20201228,000000,29.5681,29.8289,29.5681,29.8289,906.78383280128,0
+SIXA.US,D,20201229,000000,29.5383,29.5383,29.5193,29.5193,1016.2405745236,0
+SIXA.US,D,20201230,000000,29.4794,29.4794,29.4497,29.4774,473.97781736679,0
+SIXA.US,D,20201231,000000,29.3719,29.6309,29.3719,29.6309,2193.1515956124,0
+SIXA.US,D,20210104,000000,28.9636,29.3958,28.9636,29.3958,381.5923105919,0
+SIXA.US,D,20210105,000000,29.3898,29.5093,29.3699,29.4894,4138.26818934,0
+SIXA.US,D,20210106,000000,29.7852,29.7852,29.7852,29.7852,34.142469895065,0
+SIXA.US,D,20210107,000000,30.0591,30.1009,30.0591,30.1009,2784.6196770298,0
+SIXA.US,D,20210108,000000,30.1497,30.1497,30.1497,30.1497,120.50283492375,0
+SIXA.US,D,20210111,000000,30.0541,30.2651,30.0541,30.2651,938.91792211428,0
+SIXA.US,D,20210112,000000,30.1337,30.1337,30.074,30.1258,11850.449624461,0
+SIXA.US,D,20210113,000000,30.2134,30.2384,30.1835,30.2384,10743.831923744,0
+SIXA.US,D,20210114,000000,30.312,30.312,30.302,30.302,5092.2489658198,0
+SIXA.US,D,20210115,000000,31.7898,32.3563,30.1278,30.1278,13714.226804615,0
+SIXA.US,D,20210119,000000,30.2334,30.2931,30.2334,30.2931,8176.117349577,0
+SIXA.US,D,20210120,000000,30.5012,30.531,30.4812,30.5112,13764.436319166,0
+SIXA.US,D,20210121,000000,30.5211,30.568,30.5211,30.568,465.94429503854,0
+SIXA.US,D,20210122,000000,30.4812,30.4812,30.4216,30.4434,7432.0123439228,0
+SIXA.US,D,20210125,000000,30.571,30.571,30.312,30.4783,236.98890868339,0
+SIXA.US,D,20210126,000000,30.4345,30.4345,30.4345,30.4345,2.0083805820626,0
+SIXA.US,D,20210127,000000,30.0251,30.0251,29.6199,29.6199,8191.1802039424,0
+SIXA.US,D,20210128,000000,30.074,30.0839,29.8928,29.8928,3174.24550995,0
+SIXA.US,D,20210129,000000,29.7175,29.7175,29.5979,29.5979,386.61326204706,0
+SIXA.US,D,20210201,000000,29.7275,29.7393,29.7275,29.7393,5724.8888491696,0
+SIXA.US,D,20210202,000000,30.1537,30.1537,30.0133,30.0133,2133.9043684415,0
+SIXA.US,D,20210203,000000,29.9744,29.9744,29.9744,29.9744,23.096376693721,0
+SIXA.US,D,20210204,000000,30.2631,30.323,30.2433,30.323,2709.3054052025,0
+SIXA.US,D,20210205,000000,30.5122,30.5142,30.5122,30.5142,1438.0004967568,0
+SIXA.US,D,20210208,000000,30.7013,30.8009,30.7013,30.7969,633.64407364077,0
+SIXA.US,D,20210209,000000,30.7711,30.8009,30.6516,30.6516,2813.7411954698,0
+SIXA.US,D,20210210,000000,30.5868,30.7512,30.5868,30.7432,2786.6280576119,0
+SIXA.US,D,20210211,000000,30.781,30.781,30.781,30.781,15827.043176945,0
+SIXA.US,D,20210212,000000,30.7412,30.9016,30.7412,30.9016,10869.355710123,0
+SIXA.US,D,20210216,000000,30.8706,30.8996,30.8308,30.8996,3199.3502672257,0
+SIXA.US,D,20210217,000000,30.7711,31.031,30.7612,31.031,8476.3702465954,0
+SIXA.US,D,20210218,000000,30.6914,30.8706,30.6914,30.8696,2608.8863760994,0
+SIXA.US,D,20210219,000000,30.6914,30.6914,30.54,30.54,25763.506106699,0
+SIXA.US,D,20210222,000000,30.4026,30.4126,30.3956,30.3956,902.76707163715,0
+SIXA.US,D,20210223,000000,30.1935,30.312,30.1437,30.312,5576.268686097,0
+SIXA.US,D,20210224,000000,30.3727,30.4783,30.3727,30.4783,2713.3221663667,0
+SIXA.US,D,20210225,000000,30.3429,30.3429,29.9854,29.9854,468.95686591163,0
+SIXA.US,D,20210226,000000,29.9365,29.9365,29.6895,29.6895,2039.5104810846,0
+SIXA.US,D,20210301,000000,30.1735,30.1865,30.0839,30.0839,4104.125719445,0
+SIXA.US,D,20210302,000000,30.1337,30.1337,29.9385,29.9385,3638.1814244065,0
+SIXA.US,D,20210303,000000,29.7673,29.8071,29.7015,29.7015,18573.503622915,0
+SIXA.US,D,20210304,000000,29.2136,29.2136,29.2136,29.2136,4.0167611641253,0
+SIXA.US,D,20210305,000000,29.2793,29.8041,29.2793,29.8041,1205.0283492375,0
+SIXA.US,D,20210308,000000,29.9854,29.9854,29.8669,29.8669,395.65097466634,0
+SIXA.US,D,20210309,000000,30.303,30.303,30.1138,30.1138,51161.486947464,0
+SIXA.US,D,20210310,000000,30.3429,30.4424,30.3429,30.3587,4302.9553970692,0
+SIXA.US,D,20210311,000000,30.6117,30.6117,30.5172,30.5172,501.09095522462,0
+SIXA.US,D,20210312,000000,30.4922,30.6386,30.4922,30.6386,2248.3820616191,0
+SIXA.US,D,20210315,000000,30.6316,30.7969,30.6316,30.7969,2504.4505858321,0
+SIXA.US,D,20210316,000000,30.8906,30.8906,30.8637,30.8637,15203.441006214,0
+SIXA.US,D,20210317,000000,30.7412,30.8796,30.7412,30.8796,9147.1693610043,0
+SIXA.US,D,20210318,000000,30.9274,30.9284,30.7392,30.7392,2374.910038289,0
+SIXA.US,D,20210319,000000,30.7612,30.8906,30.7612,30.8458,9194.3663046827,0
+SIXA.US,D,20210322,000000,30.9782,31.0987,30.9682,31.0987,7087.575074099,0
+SIXA.US,D,20210323,000000,31.1664,31.1664,30.9174,30.9174,137.57406987129,0
+SIXA.US,D,20210324,000000,31.0578,31.0678,30.8039,30.8039,1903.9447917954,0
+SIXA.US,D,20210325,000000,30.7013,30.9971,30.7013,30.9971,891.72097843581,0
+SIXA.US,D,20210326,000000,31.6335,31.6335,31.6335,31.6335,3.0125708730939,0
+SIXA.US,D,20210329,000000,31.6345,31.8027,31.6345,31.7729,19707.234461489,0
+SIXA.US,D,20210330,000000,31.6543,31.6543,31.5469,31.5469,1861.7687995721,0
+SIXA.US,D,20210331,000000,31.6205,31.6205,31.6205,31.6205,1.0041902910313,0
+SIXA.US,D,20210401,000000,31.6792,31.7549,31.6345,31.7549,8891.1008367913,0
+SIXA.US,D,20210405,000000,32.1901,32.1901,32.0915,32.1483,3652.2400884809,0
+SIXA.US,D,20210406,000000,32.0218,32.1613,32.0218,32.0367,1484.1932501443,0
+SIXA.US,D,20210407,000000,32.0717,32.0717,32.0317,32.0387,8709.3423941146,0
+SIXA.US,D,20210408,000000,32.1413,32.1413,32.1115,32.1223,18801.45481898,0
+SIXA.US,D,20210409,000000,32.1801,32.3306,32.1801,32.3306,4388.3115718069,0
+SIXA.US,D,20210412,000000,32.3693,32.4142,32.3693,32.4142,10948.686743114,0
+SIXA.US,D,20210413,000000,32.3196,32.3455,32.3196,32.3455,1123.6889356641,0
+SIXA.US,D,20210414,000000,32.449,32.449,32.3106,32.3106,6731.0875207829,0
+SIXA.US,D,20210415,000000,32.449,32.6482,32.449,32.6482,11451.786078922,0
+SIXA.US,D,20210416,000000,32.7955,32.8554,32.7955,32.8185,3625.126950623,0
+SIXA.US,D,20210419,000000,32.7358,32.7358,32.5586,32.5586,5108.3160104763,0
+SIXA.US,D,20210420,000000,32.4092,32.4401,32.4092,32.4401,11173.625368305,0
+SIXA.US,D,20210421,000000,32.6352,32.686,32.6233,32.686,3304.7902477841,0
+SIXA.US,D,20210422,000000,32.4889,32.5088,32.3196,32.3196,2411.0608887662,0
+SIXA.US,D,20210423,000000,32.4889,32.5635,32.4889,32.5635,12268.19278553,0
+SIXA.US,D,20210426,000000,32.5287,32.5287,32.4889,32.4988,3179.2664614051,0
+SIXA.US,D,20210427,000000,32.4789,32.5387,32.4689,32.5387,1141.7643609026,0
+SIXA.US,D,20210428,000000,32.4988,32.5287,32.4391,32.4789,11995.053026369,0
+SIXA.US,D,20210429,000000,32.5586,32.7089,32.5387,32.7089,465.94429503854,0
+SIXA.US,D,20210430,000000,32.5237,32.5237,32.5237,32.5237,48.201133969503,0
+SIXA.US,D,20210503,000000,32.8852,32.8852,32.8354,32.8504,4882.3731949942,0
+SIXA.US,D,20210504,000000,32.8324,32.8324,32.8324,32.8324,124.51959608788,0
+SIXA.US,D,20210505,000000,33.0246,33.0346,32.9928,32.9928,5931.752049122,0
+SIXA.US,D,20210506,000000,33.3134,33.3881,33.2536,33.3881,473.97781736679,0
+SIXA.US,D,20210507,000000,33.6112,33.6381,33.6112,33.6381,507.11609697081,0
+SIXA.US,D,20210510,000000,33.7605,33.7705,33.5822,33.5822,1219.087013312,0
+SIXA.US,D,20210511,000000,33.0346,33.172,33.0346,33.172,1625.7840811797,0
+SIXA.US,D,20210512,000000,32.8752,32.8752,32.5795,32.5795,2534.5762945631,0
+SIXA.US,D,20210513,000000,33.0146,33.1411,33.0146,33.1411,8690.262778585,0
+SIXA.US,D,20210514,000000,33.2935,33.4429,33.2736,33.2935,46014.007515636,0
+SIXA.US,D,20210517,000000,33.2935,33.4329,33.2935,33.3572,56449.553020035,0
+SIXA.US,D,20210518,000000,33.2836,33.2836,33.2337,33.2337,6753.1797071856,0
+SIXA.US,D,20210519,000000,32.9948,33.1451,32.9948,33.1451,941.93049298738,0
+SIXA.US,D,20210520,000000,33.3234,33.4439,33.3234,33.4439,80722.840734843,0
+SIXA.US,D,20210521,000000,33.5126,33.5126,33.4966,33.4966,6168.7409578054,0
+SIXA.US,D,20210524,000000,33.7506,33.7784,33.7147,33.7147,703.93739401295,0
+SIXA.US,D,20210525,000000,33.5812,33.6012,33.5555,33.5654,4655.4261892212,0
+SIXA.US,D,20210526,000000,33.6112,33.6112,33.5902,33.5902,345.44146011477,0
+SIXA.US,D,20210527,000000,33.661,33.661,33.5722,33.6062,7111.6756410838,0
+SIXA.US,D,20210528,000000,33.6708,33.6708,33.5862,33.5862,992.14000753894,0
+SIXA.US,D,20210601,000000,33.5584,33.5584,33.5584,33.5584,31.129899021971,0
+SIXA.US,D,20210602,000000,33.5315,33.6808,33.5315,33.5982,13037.40254846,0
+SIXA.US,D,20210603,000000,33.7207,33.7207,33.7088,33.7088,648.70692800624,0
+SIXA.US,D,20210604,000000,33.9298,33.9298,33.9298,33.9298,2658.0917003599,0
+SIXA.US,D,20210607,000000,33.895,33.9398,33.895,33.9398,235.98471839236,0
+SIXA.US,D,20210608,000000,33.9099,33.9198,33.8551,33.8551,4030.8198281997,0
+SIXA.US,D,20210609,000000,33.8701,33.8801,33.7974,33.7974,1260.2588152443,0
+SIXA.US,D,20210610,000000,33.9079,33.9079,33.9079,33.9079,1.0041902910313,0
+SIXA.US,D,20210611,000000,33.9099,33.9467,33.89,33.9467,3901.2792806566,0
+SIXA.US,D,20210614,000000,33.8004,33.9178,33.8004,33.9178,4474.6719368356,0
+SIXA.US,D,20210615,000000,33.8781,33.8781,33.8781,33.8781,1027.286667725,0
+SIXA.US,D,20210616,000000,33.7506,33.7506,33.5772,33.5772,159.66625627398,0
+SIXA.US,D,20210617,000000,33.4528,33.4638,33.4528,33.4638,2516.5008693245,0
+SIXA.US,D,20210618,000000,33.1043,33.1043,33.0086,33.0086,348.45403098787,0
+SIXA.US,D,20210621,000000,33.413,33.4459,33.413,33.4459,14397.076202516,0
+SIXA.US,D,20210622,000000,33.4826,33.5962,33.4826,33.5722,4451.5755601418,0
+SIXA.US,D,20210623,000000,33.5076,33.5315,33.4449,33.4449,760.17205031071,0
+SIXA.US,D,20210624,000000,33.6411,33.6888,33.6411,33.6888,15525.786089635,0
+SIXA.US,D,20210625,000000,33.7705,33.7824,33.7705,33.7824,384.604881465,0
+SIXA.US,D,20210628,000000,33.8103,33.8352,33.8103,33.8352,617.57702898426,0
+SIXA.US,D,20210629,000000,33.7924,33.7924,33.7924,33.7924,1.0041902910313,0
+SIXA.US,D,20210630,000000,33.7605,33.8999,33.7605,33.8761,14307.703266615,0
+SIXA.US,D,20210701,000000,33.9995,33.9995,33.9877,33.9877,9711.5243045638,0
+SIXA.US,D,20210702,000000,34.129,34.1758,34.129,34.1758,600.50579403673,0
+SIXA.US,D,20210706,000000,33.9827,33.9827,33.9827,33.9827,101.42321939416,0
+SIXA.US,D,20210707,000000,33.9897,34.129,33.9897,34.129,1443.021448212,0
+SIXA.US,D,20210708,000000,33.9398,33.9398,33.8482,33.8482,2116.833133494,0
+SIXA.US,D,20210709,000000,34.2585,34.3013,34.2585,34.3013,2675.1629353075,0
+SIXA.US,D,20210712,000000,34.2585,34.4556,34.2585,34.4556,2192.1474053213,0
+SIXA.US,D,20210713,000000,34.3282,34.3969,34.2963,34.2963,7291.4257031784,0
+SIXA.US,D,20210714,000000,34.4188,34.4188,34.4188,34.4188,1.0041902910313,0
+SIXA.US,D,20210715,000000,34.4069,34.4069,34.2883,34.3819,1743.2743452304,0
+SIXA.US,D,20210716,000000,34.1579,34.1579,34.1579,34.1579,6.0251417461879,0
+SIXA.US,D,20210719,000000,33.6361,33.7556,33.5712,33.7556,1665.951692821,0
+SIXA.US,D,20210720,000000,34.1987,34.2087,34.1709,34.1709,251.04757275783,0
+SIXA.US,D,20210721,000000,35.2712,35.2712,34.4655,34.4675,402.68030670356,0
+SIXA.US,D,20210722,000000,34.4069,34.4655,34.4069,34.4536,12090.451104017,0
+SIXA.US,D,20210723,000000,34.7145,34.7225,34.7145,34.7225,432.8060154345,0
+SIXA.US,D,20210726,000000,34.7843,34.7843,34.7674,34.7674,498.07838435153,0
+SIXA.US,D,20210727,000000,34.6707,34.6707,34.6707,34.6707,55.230466006722,0
+SIXA.US,D,20210728,000000,34.6149,34.6449,34.5851,34.6199,11231.868405185,0
+SIXA.US,D,20210729,000000,34.7941,34.854,34.7941,34.8291,2174.0719800828,0
+SIXA.US,D,20210730,000000,34.61,34.61,34.5641,34.5641,1741.2659646483,0
+SIXA.US,D,20210802,000000,34.7644,34.7644,34.5531,34.5531,1346.619180273,0
+SIXA.US,D,20210803,000000,34.9037,34.9406,34.9037,34.9406,3089.8935255034,0
+SIXA.US,D,20210804,000000,34.8241,34.8241,34.7035,34.7035,11358.396381856,0
+SIXA.US,D,20210805,000000,34.8838,34.8987,34.8241,34.8987,7427.9955827587,0
+SIXA.US,D,20210806,000000,35.088,35.088,35.088,35.088,1038.3327609263,0
+SIXA.US,D,20210809,000000,35.1328,35.1527,35.102,35.102,1386.7867919143,0
+SIXA.US,D,20210810,000000,37.2032,37.2032,35.1427,35.3638,6006.0621306583,0
+SIXA.US,D,20210811,000000,35.5809,35.5908,35.5729,35.5729,609.54350665601,0
+SIXA.US,D,20210812,000000,35.5709,35.6258,35.5709,35.6258,3362.0290943728,0
+SIXA.US,D,20210813,000000,37.4023,37.4023,35.6108,35.6148,5732.9223714978,0
+SIXA.US,D,20210816,000000,35.6208,35.791,35.6208,35.791,4930.5743289637,0
+SIXA.US,D,20210817,000000,35.4912,35.5102,35.4912,35.5102,6065.3093578292,0
+SIXA.US,D,20210818,000000,35.551,35.551,35.1357,35.1357,917.82992600262,0
+SIXA.US,D,20210819,000000,34.9734,35.0432,34.9734,35.0123,2307.62928879,0
+SIXA.US,D,20210820,000000,35.312,35.3319,35.312,35.3299,1780.4293859986,0
+SIXA.US,D,20210823,000000,35.5411,35.6605,35.5232,35.5232,1874.8232733555,0
+SIXA.US,D,20210824,000000,35.5112,35.5112,35.4764,35.4863,2812.7370051787,0
+SIXA.US,D,20210825,000000,35.6814,35.6814,35.6814,35.6814,9.0377126192818,0
+SIXA.US,D,20210826,000000,35.5112,35.5112,35.5092,35.5092,1197.9990172004,0
+SIXA.US,D,20210827,000000,35.7104,35.7403,35.7004,35.7144,2796.6699605222,0
+SIXA.US,D,20210830,000000,35.6774,35.6774,35.6774,35.6774,17.071234947532,0
+SIXA.US,D,20210831,000000,35.5809,35.5958,35.5112,35.5441,1033.3118094712,0
+SIXA.US,D,20210901,000000,35.322,35.3349,35.322,35.3349,152.63692423676,0
+SIXA.US,D,20210902,000000,35.4614,35.4704,35.4216,35.4704,2545.6223877644,0
+SIXA.US,D,20210903,000000,35.322,35.3878,35.322,35.3878,1275.3216696097,0
+SIXA.US,D,20210907,000000,35.1218,35.1218,35.1218,35.1218,105.43998055828,0
+SIXA.US,D,20210908,000000,35.0432,35.103,35.0232,35.086,5519.0298395081,0
+SIXA.US,D,20210909,000000,35.1129,35.1228,34.836,34.836,2995.4996381464,0
+SIXA.US,D,20210910,000000,35.8498,35.8498,34.6946,34.6976,7129.7510663223,0
+SIXA.US,D,20210913,000000,34.9436,34.9436,34.7783,34.7783,155.64949510985,0
+SIXA.US,D,20210914,000000,34.5701,34.5701,34.4228,34.4228,645.69435713314,0
+SIXA.US,D,20210915,000000,34.6747,34.7554,34.6548,34.7554,5932.756239413,0
+SIXA.US,D,20210916,000000,34.6249,34.6687,34.6249,34.6687,2123.8624655312,0
+SIXA.US,D,20210917,000000,34.4556,34.4556,34.4069,34.4248,837.49470272012,0
+SIXA.US,D,20210920,000000,33.89,33.89,33.89,33.89,30.125708730939,0
+SIXA.US,D,20210921,000000,34.0583,34.0583,33.9139,33.9139,1639.8427452542,0
+SIXA.US,D,20210922,000000,34.2575,34.2575,34.0862,34.0862,5437.6904259346,0
+SIXA.US,D,20210923,000000,34.6449,34.6847,34.5453,34.5453,2034.4895296295,0
+SIXA.US,D,20210924,000000,34.5194,34.5194,34.5194,34.5194,12.050283492375,0
+SIXA.US,D,20210927,000000,34.6279,34.6279,34.6279,34.6279,89.372935901787,0
+SIXA.US,D,20210928,000000,34.1977,34.2873,34.1419,34.1419,5395.5144337113,0
+SIXA.US,D,20210929,000000,34.3461,34.3471,34.3182,34.3182,839.50308330219,0
+SIXA.US,D,20210930,000000,34.2177,34.2177,33.6988,33.6988,930.88439978603,0
+SIXA.US,D,20211001,000000,33.6201,33.9328,33.6201,33.9328,204.85481937039,0
+SIXA.US,D,20211004,000000,33.9986,33.9986,33.6281,33.6708,737.07567361699,0
+SIXA.US,D,20211005,000000,34.1081,34.1777,34.0184,34.0443,4432.4959446123,0
+SIXA.US,D,20211006,000000,33.8989,34.0603,33.8282,34.0603,3567.8881040343,0
+SIXA.US,D,20211007,000000,34.5253,34.5353,34.2743,34.2743,6793.3473188269,0
+SIXA.US,D,20211008,000000,34.3073,34.3073,34.3073,34.3073,30.125708730939,0
+SIXA.US,D,20211011,000000,34.114,34.114,34.114,34.114,6.0251417461879,0
+SIXA.US,D,20211012,000000,34.1379,34.1379,33.9487,34.0014,631.6356930587,0
+SIXA.US,D,20211013,000000,34.0034,34.0034,34.0034,34.0034,14.058664074438,0
+SIXA.US,D,20211014,000000,34.4815,34.4815,34.4815,34.4815,1678.0019763134,0
+SIXA.US,D,20211015,000000,34.7444,34.7444,34.7205,34.7205,9354.0325609568,0
+SIXA.US,D,20211018,000000,34.8141,34.834,34.6936,34.6936,6160.7074354771,0
+SIXA.US,D,20211019,000000,34.9137,34.9635,34.854,34.9635,4656.4303795122,0
+SIXA.US,D,20211020,000000,35.1597,35.1597,35.1597,35.1597,50.209514551566,0
+SIXA.US,D,20211021,000000,35.1228,35.1228,34.9934,35.0442,6485.0608994803,0
+SIXA.US,D,20211022,000000,35.1527,35.1527,35.1337,35.1337,1027.286667725,0
+SIXA.US,D,20211025,000000,35.2323,35.2622,35.1686,35.1686,4661.4513309674,0
+SIXA.US,D,20211026,000000,35.2523,35.2922,35.2523,35.2682,5339.2797774135,0
+SIXA.US,D,20211027,000000,35.1129,35.1328,34.834,34.834,3871.1535719257,0
+SIXA.US,D,20211028,000000,34.9436,35.0003,34.9436,35.0003,100.41902910313,0
+SIXA.US,D,20211029,000000,35.0531,35.0531,34.9625,34.9625,1381.7658404591,0
+SIXA.US,D,20211101,000000,35.5212,35.5212,35.0033,35.0521,692.89130081161,0
+SIXA.US,D,20211102,000000,35.1926,35.3718,35.1926,35.3269,1683.0229277685,0
+SIXA.US,D,20211103,000000,35.5112,35.7303,35.5112,35.7064,6630.6684916798,0
+SIXA.US,D,20211104,000000,35.566,35.5719,35.4814,35.5719,2036.4979102115,0
+SIXA.US,D,20211105,000000,35.7472,35.8598,35.7472,35.7472,157.65787569192,0
+SIXA.US,D,20211108,000000,35.7004,35.7004,35.6675,35.6675,1464.1094443236,0
+SIXA.US,D,20211109,000000,36.4861,36.4861,35.4514,35.5012,1219.087013312,0
+SIXA.US,D,20211110,000000,36.1585,36.1585,35.551,35.551,4361.198433949,0
+SIXA.US,D,20211111,000000,36.4861,36.4861,35.6307,35.6347,3272.6561584711,0
+SIXA.US,D,20211112,000000,35.7602,35.7602,35.7273,35.7273,227.95119606411,0
+SIXA.US,D,20211115,000000,36.029,36.029,35.7004,35.7204,2003.3596306074,0
+SIXA.US,D,20211116,000000,35.8199,35.8199,35.6208,35.6208,397.6593552484,0
+SIXA.US,D,20211117,000000,35.6008,35.6407,35.561,35.561,3185.2916031513,0
+SIXA.US,D,20211118,000000,35.5312,35.5312,35.5112,35.5112,1183.9403531259,0
+SIXA.US,D,20211119,000000,35.3798,35.3798,35.3518,35.3518,577.40941734301,0
+SIXA.US,D,20211122,000000,35.8896,35.8896,35.5411,35.5471,227.95119606411,0
+SIXA.US,D,20211123,000000,35.6705,35.7492,35.6387,35.7492,5841.3749229291,0
+SIXA.US,D,20211124,000000,35.6307,35.6625,35.6307,35.6625,434.81439601656,0
+SIXA.US,D,20211126,000000,35.068,35.068,35.068,35.068,3.0125708730939,0
+SIXA.US,D,20211129,000000,35.1926,35.2722,35.1696,35.1696,967.03525026316,0
+SIXA.US,D,20211130,000000,34.4805,34.4805,34.3173,34.3173,369.54202709952,0
+SIXA.US,D,20211201,000000,34.1797,34.1797,34.1797,34.1797,15.06285436547,0
+SIXA.US,D,20211202,000000,34.5651,34.5651,34.4865,34.4865,8341.8087475971,0
+SIXA.US,D,20211203,000000,34.3769,34.4496,34.3471,34.4496,11695.804319642,0
+SIXA.US,D,20211206,000000,34.9934,34.9934,34.6847,34.7584,2327.7130946106,0
+SIXA.US,D,20211207,000000,35.2822,35.2822,35.1328,35.1487,6367.5706354296,0
+SIXA.US,D,20211208,000000,35.0631,35.101,35.0631,35.101,13038.406738751,0
+SIXA.US,D,20211209,000000,35.093,35.093,35.073,35.073,636.65664451386,0
+SIXA.US,D,20211210,000000,35.4454,35.4454,35.4454,35.4454,1.0041902910313,0
+SIXA.US,D,20211213,000000,35.4116,35.4116,35.2722,35.3279,7044.3948915847,0
+SIXA.US,D,20211214,000000,35.322,35.322,35.31,35.31,6583.4715480014,0
+SIXA.US,D,20211215,000000,35.9046,35.9046,35.9046,35.9046,57.238846588785,0
+SIXA.US,D,20211216,000000,35.9593,36.0987,35.9593,36.0639,48301.552998606,0
+SIXA.US,D,20211217,000000,35.551,35.6705,35.4814,35.4823,10395.377892756,0
+SIXA.US,D,20211220,000000,35.1218,35.1218,35.103,35.1218,112.4693125955,0
+SIXA.US,D,20211221,000000,35.6904,36.2172,35.312,35.3818,6119.5356335449,0
+SIXA.US,D,20211222,000000,35.551,35.6228,35.551,35.6228,1393.8161239514,0
+SIXA.US,D,20211223,000000,35.8578,35.8578,35.8578,35.8578,3.0125708730939,0
+SIXA.US,D,20211227,000000,36.1096,36.2073,36.1096,36.2073,384.604881465,0
+SIXA.US,D,20211228,000000,36.5061,36.5061,36.1186,36.1256,215.90091257173,0
+SIXA.US,D,20211229,000000,36.1973,36.3069,36.1973,36.3069,4190.4860844737,0
+SIXA.US,D,20211230,000000,36.3069,36.3069,36.2083,36.2083,23566.337749924,0
+SIXA.US,D,20211231,000000,36.1903,36.1903,36.1903,36.1903,1.0041902910313,0
+SIXA.US,D,20220103,000000,36.3477,36.3795,36.3467,36.3795,2142.9420810608,0
+SIXA.US,D,20220104,000000,36.5917,36.5917,36.5917,36.5917,92.385506774881,0
+SIXA.US,D,20220105,000000,36.3129,36.3129,36.3129,36.3129,105.43998055828,0
+SIXA.US,D,20220106,000000,36.3169,36.3199,36.3169,36.3199,100.41902910313,0
+SIXA.US,D,20220107,000000,36.3367,36.4562,36.3367,36.4462,1363.6904152205,0
+SIXA.US,D,20220110,000000,36.2172,36.4961,36.2152,36.4961,1071.4710405304,0
+SIXA.US,D,20220111,000000,36.6893,36.6893,36.6893,36.6893,51.213704842597,0
+SIXA.US,D,20220112,000000,36.6953,36.7151,36.6455,36.7151,1901.9364112133,0
+SIXA.US,D,20220113,000000,36.8247,36.8247,36.5409,36.5409,376.57135913674,0
+SIXA.US,D,20220114,000000,36.526,36.6305,36.4672,36.6305,5745.9768452812,0
+SIXA.US,D,20220118,000000,36.1585,36.1784,36.0759,36.0759,1086.5338948958,0
+SIXA.US,D,20220119,000000,35.7164,35.7164,35.7164,35.7164,4.0167611641253,0
+SIXA.US,D,20220120,000000,35.9294,35.9294,35.2872,35.2872,1267.2881472815,0
+SIXA.US,D,20220121,000000,35.312,35.4136,34.9685,34.9685,1123.6889356641,0
+SIXA.US,D,20220124,000000,34.4755,34.9486,34.2177,34.9486,476.99038823988,0
+SIXA.US,D,20220125,000000,34.7145,35.0113,34.7145,35.0113,1224.1079647672,0
+SIXA.US,D,20220126,000000,35.2026,35.2026,34.7045,34.8857,1529.3818132407,0
+SIXA.US,D,20220127,000000,35.2223,35.2223,34.864,34.8769,650.7153085883,0
+SIXA.US,D,20220128,000000,34.9635,35.311,34.9635,35.311,2829.8082401263,0
+SIXA.US,D,20220131,000000,35.5865,35.5865,35.5865,35.5865,10.041902910313,0
+SIXA.US,D,20220201,000000,35.8636,35.8636,35.8636,35.8636,4.0167611641253,0
+SIXA.US,D,20220202,000000,36.1283,36.1283,36.1283,36.1283,111.46512230447,0
+SIXA.US,D,20220203,000000,35.548,35.548,35.548,35.548,27.113137857846,0
+SIXA.US,D,20220204,000000,35.5709,35.5709,35.5098,35.5098,3279.6854905083,0
+SIXA.US,D,20220207,000000,35.4714,35.4912,35.4466,35.4466,1530.3860035317,0
+SIXA.US,D,20220208,000000,35.7473,35.7473,35.7473,35.7473,3.0125708730939,0
+SIXA.US,D,20220209,000000,35.87,35.8836,35.87,35.8836,2163.0258868815,0
+SIXA.US,D,20220210,000000,35.6804,35.7104,35.4122,35.4122,808.37318428021,0
+SIXA.US,D,20220211,000000,35.5112,35.5312,35.1626,35.1854,4600.1957232145,0
+SIXA.US,D,20220214,000000,34.7544,34.9635,34.7345,34.9567,3822.9524379563,0
+SIXA.US,D,20220215,000000,35.3319,35.3319,35.2125,35.2125,2325.7047140286,0
+SIXA.US,D,20220216,000000,35.4075,35.4075,35.4075,35.4075,172.72073005739,0
+SIXA.US,D,20220217,000000,35.1129,35.1129,34.9773,34.9773,730.04634157977,0
+SIXA.US,D,20220218,000000,34.854,34.9336,34.8428,34.8428,5341.2881579956,0
+SIXA.US,D,20220222,000000,34.6647,34.6847,34.356,34.4926,10902.493989727,0
+SIXA.US,D,20220223,000000,34.605,34.605,34.1721,34.1721,3869.1451913436,0
+SIXA.US,D,20220224,000000,33.2506,33.8525,33.2506,33.8525,3842.0320534858,0
+SIXA.US,D,20220225,000000,33.9877,34.7843,33.9877,34.7763,4686.5560882432,0
+SIXA.US,D,20220228,000000,34.2963,34.5353,34.2863,34.5353,1706.1193044622,0
+SIXA.US,D,20220301,000000,34.1071,34.1071,34.0473,34.1036,736.07148332595,0
+SIXA.US,D,20220302,000000,34.7345,34.844,34.7345,34.7585,2777.5903449927,0
+SIXA.US,D,20220303,000000,34.8938,34.8938,34.6977,34.6977,238.99728926546,0
+SIXA.US,D,20220304,000000,34.4158,34.605,34.4158,34.605,9868.1779899647,0
+SIXA.US,D,20220307,000000,34.0573,34.0573,33.9937,33.9937,203.85062907936,0
+SIXA.US,D,20220308,000000,34.3859,34.3859,33.5892,33.5892,1068.4584696573,0
+SIXA.US,D,20220309,000000,34.2067,34.2664,33.9877,34.0012,8145.9916408461,0
+SIXA.US,D,20220310,000000,33.6092,33.9583,33.6092,33.9583,20801.801878714,0
+SIXA.US,D,20220311,000000,34.0274,34.0274,33.6749,33.6749,5470.8287055386,0
+SIXA.US,D,20220314,000000,33.7984,33.9079,33.7014,33.7014,957.99753764388,0
+SIXA.US,D,20220315,000000,34.0673,34.1018,34.0373,34.1018,6491.0860412265,0
+SIXA.US,D,20220316,000000,34.3759,34.5154,34.3759,34.4813,739.08405419905,0
+SIXA.US,D,20220317,000000,34.6446,34.9516,34.6446,34.9516,440.83953776275,0
+SIXA.US,D,20220318,000000,35.1739,35.1739,35.1739,35.1739,3.0125708730939,0
+SIXA.US,D,20220321,000000,35.1831,35.1831,35.1831,35.1831,12.050283492375,0
+SIXA.US,D,20220322,000000,35.3576,35.3576,35.3576,35.3576,208.87158053452,0
+SIXA.US,D,20220323,000000,35.2423,35.2423,34.9994,34.9994,314.3115610928,0
+SIXA.US,D,20220324,000000,35.3149,35.3149,35.3149,35.3149,3.0125708730939,0
+SIXA.US,D,20220325,000000,35.5413,35.5413,35.5413,35.5413,3.0125708730939,0
+SIXA.US,D,20220328,000000,35.2722,35.4712,35.2722,35.4712,3964.5432689917,0
+SIXA.US,D,20220329,000000,36.1784,36.1784,35.5908,35.6842,3713.4956962338,0
+SIXA.US,D,20220330,000000,36.5568,36.5568,35.4216,35.4562,371.55040768159,0
+SIXA.US,D,20220331,000000,35.78,35.78,34.9818,34.9818,378.57973971881,0
+SIXA.US,D,20220401,000000,35.5012,35.5012,35.0332,35.0332,911.80478425643,0
+SIXA.US,D,20220404,000000,35.093,35.1592,35.0531,35.1592,1398.8370754066,0
+SIXA.US,D,20220405,000000,35.5411,35.5411,34.9073,34.9073,3651.2358981899,0
+SIXA.US,D,20220406,000000,35.2722,35.2722,34.9336,35.0793,2018.422484973,0
+SIXA.US,D,20220407,000000,35.0631,35.3921,35.0629,35.3921,3606.0473350935,0
+SIXA.US,D,20220408,000000,35.7303,35.7303,35.5956,35.5956,8149.0042117191,0
+SIXA.US,D,20220411,000000,35.4216,35.4216,35.1686,35.1686,283.18166207084,0
+SIXA.US,D,20220412,000000,35.4216,35.4216,35.1328,35.1528,3634.1646632424,0
+SIXA.US,D,20220413,000000,35.2423,35.3918,35.2423,35.3863,2933.2398401025,0
+SIXA.US,D,20220414,000000,35.5908,35.5908,35.3898,35.3898,505.10771638875,0
+SIXA.US,D,20220418,000000,35.7403,35.7403,35.2822,35.3449,4320.0266320168,0
+SIXA.US,D,20220419,000000,35.7403,35.7403,35.3718,35.6292,5870.4964413691,0
+SIXA.US,D,20220420,000000,36.1784,36.1784,35.78,35.8578,6745.1461848574,0
+SIXA.US,D,20220421,000000,36.3775,36.3775,35.6063,35.6063,392.63840379325,0
+SIXA.US,D,20220422,000000,36.4175,36.4175,34.7236,34.7236,4366.2193854042,0
+SIXA.US,D,20220425,000000,34.3063,34.3063,33.9777,34.2763,4221.6159834957,0
+SIXA.US,D,20220426,000000,34.4755,34.4755,34.2483,34.2483,204.85481937039,0
+SIXA.US,D,20220427,000000,34.3859,34.3859,34.1851,34.1851,1310.4683297959,0
+SIXA.US,D,20220428,000000,34.7544,34.8287,34.2763,34.8287,4638.3549542737,0
+SIXA.US,D,20220429,000000,35.3126,35.3126,33.7564,33.7564,2438.3946436768,0
+SIXA.US,D,20220502,000000,34.1361,34.1361,33.3069,33.8421,954.8958045168,0
+SIXA.US,D,20220503,000000,34.2757,34.2757,33.8274,34.1121,8275.0949446046,0
+SIXA.US,D,20220504,000000,34.1262,35.0242,34.1262,35.0242,3558.7923470857,0
+SIXA.US,D,20220505,000000,34.3455,34.3455,34.2015,34.2015,174.5292751953,0
+SIXA.US,D,20220506,000000,34.2956,34.2956,34.0065,34.289,1542.6783060366,0
+SIXA.US,D,20220509,000000,35.2827,35.2827,33.6448,33.6448,1101.339908991,0
+SIXA.US,D,20220510,000000,34.2658,34.2658,33.5291,33.5291,221.67224033426,0
+SIXA.US,D,20220511,000000,33.8271,33.887,33.3008,33.3008,4944.9961305334,0
+SIXA.US,D,20220512,000000,33.3087,33.3898,33.0794,33.3898,4004.1429113772,0
+SIXA.US,D,20220513,000000,33.9068,33.9068,33.8699,33.8699,374.13459567728,0
+SIXA.US,D,20220516,000000,34.0764,34.186,33.8968,34.0749,570.73079072485,0
+SIXA.US,D,20220517,000000,34.3505,34.4243,34.3505,34.4243,1213.6805918753,0
+SIXA.US,D,20220518,000000,33.1658,33.1658,33.1658,33.1658,7.0212926802706,0
+SIXA.US,D,20220519,000000,32.8202,32.9099,32.8202,32.8541,610.85246318354,0
+SIXA.US,D,20220520,000000,32.9265,32.9265,32.9265,32.9265,1.0030418114672,0
+SIXA.US,D,20220523,000000,33.5081,33.5081,33.3569,33.3569,1026.111773131,0
+SIXA.US,D,20220524,000000,33.3087,33.4926,33.1891,33.4926,2705.2037655271,0
+SIXA.US,D,20220525,000000,33.4981,33.867,33.4981,33.8656,564.71253985605,0
+SIXA.US,D,20220526,000000,34.2658,34.3355,34.216,34.2286,9268.1063379572,0
+SIXA.US,D,20220527,000000,34.3157,34.6813,34.3157,34.6813,110.33459926139,0
+SIXA.US,D,20220531,000000,34.515,34.515,34.3806,34.3806,723.19314606787,0
+SIXA.US,D,20220601,000000,34.6447,34.8838,33.9467,34.1463,1704.1680376828,0
+SIXA.US,D,20220602,000000,33.8071,34.3791,33.8071,34.3791,882.67679409116,0
+SIXA.US,D,20220603,000000,34.2458,34.2458,34.1063,34.1189,4510.6790261681,0
+SIXA.US,D,20220606,000000,34.6745,34.6745,34.0975,34.0975,356.07984307087,0
+SIXA.US,D,20220607,000000,34.1262,34.4542,34.1262,34.4542,6237.9170255147,0
+SIXA.US,D,20220608,000000,34.3654,34.3654,34.0319,34.0319,4623.0197090524,0
+SIXA.US,D,20220609,000000,33.9268,33.9268,33.4093,33.4093,366.11026118554,0
+SIXA.US,D,20220610,000000,32.7704,32.9398,32.7554,32.8148,6227.8866074,0
+SIXA.US,D,20220613,000000,31.9628,31.9628,31.7066,31.7066,573.73991615925,0
+SIXA.US,D,20220614,000000,31.8032,31.8032,31.5385,31.5385,19846.18528169,0
+SIXA.US,D,20220615,000000,31.6737,31.6971,31.4642,31.6971,847.57033068981,0
+SIXA.US,D,20220616,000000,30.8661,31.0057,30.8362,31.0011,494.49961305334,0
+SIXA.US,D,20220617,000000,30.8063,30.8307,30.8063,30.8307,11195.952699597,0
+SIXA.US,D,20220621,000000,31.6528,31.6528,31.6528,31.6528,11.033459926139,0
+SIXA.US,D,20220622,000000,31.5939,31.6687,31.5153,31.5153,1350.0942782349,0
+SIXA.US,D,20220623,000000,31.6936,31.6936,31.4942,31.6624,4515.6942352255,0
+SIXA.US,D,20220624,000000,31.9229,32.3516,31.4993,32.3348,31218.673340106,0
+SIXA.US,D,20220627,000000,32.546,32.6008,32.3615,32.3711,3244.8402600965,0
+SIXA.US,D,20220628,000000,32.0338,32.0338,32.0338,32.0338,1.0030418114672,0
+SIXA.US,D,20220629,000000,32.0126,32.0126,31.8132,31.8564,1488.5140482174,0
+SIXA.US,D,20220630,000000,32.1622,32.1622,31.564,31.6309,4254.903364244,0
+SIXA.US,D,20220701,000000,31.3745,31.9129,31.3148,31.8766,2822.5596574688,0
+SIXA.US,D,20220705,000000,32.1721,32.1721,31.1602,31.7135,1526.6296370531,0
+SIXA.US,D,20220706,000000,31.6537,31.9129,31.5042,31.7135,2216.7224033426,0
+SIXA.US,D,20220707,000000,32.0216,32.078,32.0216,32.078,853.58858155861,0
+SIXA.US,D,20220708,000000,32.4214,32.4214,32.0525,32.0554,304.92471068604,0
+SIXA.US,D,20220711,000000,32.0027,32.0126,31.8642,31.8642,1575.778685815,0
+SIXA.US,D,20220712,000000,32.0525,32.0525,31.7322,31.7322,2875.7208734765,0
+SIXA.US,D,20220713,000000,31.6537,31.7335,31.5987,31.5987,7316.186972842,0
+SIXA.US,D,20220714,000000,31.1752,31.379,31.1752,31.379,2047.2083372046,0
+SIXA.US,D,20220715,000000,31.7734,31.931,31.7734,31.931,9218.9572891953,0
+SIXA.US,D,20220718,000000,32.1322,32.1322,31.6836,31.747,2787.4531940674,0
+SIXA.US,D,20220719,000000,32.2121,32.3754,32.2121,32.3754,3509.6432983238,0
+SIXA.US,D,20220720,000000,32.3516,32.3516,32.1821,32.3258,3664.1117372898,0
+SIXA.US,D,20220721,000000,32.399,32.399,32.399,32.399,19.057794417877,0
+SIXA.US,D,20220722,000000,32.4513,32.4812,32.2655,32.2655,2094.3513023436,0
+SIXA.US,D,20220725,000000,32.5207,32.5207,32.5207,32.5207,115.34980831873,0
+SIXA.US,D,20220726,000000,32.3715,32.3715,32.3516,32.354,772.34219482976,0
+SIXA.US,D,20220727,000000,32.2618,32.7382,32.2618,32.7382,186.5657769329,0
+SIXA.US,D,20220728,000000,32.7504,32.7504,32.7504,32.7504,58.176425065099,0
+SIXA.US,D,20220729,000000,32.7704,32.9502,32.7704,32.9252,30773.807657048,0
+SIXA.US,D,20220801,000000,32.8924,32.8924,32.8924,32.8924,84.0759722628,0
+SIXA.US,D,20220802,000000,32.8303,32.8503,32.655,32.655,3116.8164003138,0
+SIXA.US,D,20220803,000000,33.0002,33.0002,32.9256,32.9256,246.2224901982,0
+SIXA.US,D,20220804,000000,32.7302,32.7302,32.609,32.609,3090.7928850896,0
+SIXA.US,D,20220805,000000,32.6657,32.6657,32.6657,32.6657,148.1338558916,0
+SIXA.US,D,20220808,000000,32.7304,32.7504,32.7104,32.7481,1854.6759119401,0
+SIXA.US,D,20220809,000000,32.8203,32.8503,32.7204,32.8134,25615.146216066,0
+SIXA.US,D,20220810,000000,33.18,33.1926,33.1107,33.1926,1432.2942417627,0
+SIXA.US,D,20220811,000000,33.4697,33.4897,33.3158,33.3158,3776.4124208041,0
+SIXA.US,D,20220812,000000,33.6196,33.7178,33.6196,33.7178,2263.0449200737,0
+SIXA.US,D,20220815,000000,33.6895,33.8365,33.6895,33.8365,7518.7940909304,0
+SIXA.US,D,20220816,000000,34.0992,34.1082,34.0494,34.0494,4292.8791075613,0
+SIXA.US,D,20220817,000000,33.9393,33.9593,33.8194,33.9132,9060.1869157484,0
+SIXA.US,D,20220818,000000,33.8694,33.9293,33.8694,33.9228,1201.08531804,0
+SIXA.US,D,20220819,000000,33.8094,33.8294,33.8094,33.8294,327.2957491659,0
+SIXA.US,D,20220822,000000,33.3052,33.3052,33.3052,33.3052,100.09044317,0
+SIXA.US,D,20220823,000000,33.3085,33.3099,33.2799,33.2912,1374.2417847241,0
+SIXA.US,D,20220824,000000,33.19,33.237,33.19,33.237,6561.9294542252,0
+SIXA.US,D,20220825,000000,33.4291,33.5394,33.4291,33.5394,196.1772686132,0
+SIXA.US,D,20220826,000000,33.1101,33.14,32.839,32.839,2943.6599336297,0
+SIXA.US,D,20220829,000000,32.6005,32.7304,32.6005,32.6438,947.8564968199,0
+SIXA.US,D,20220830,000000,32.3906,32.3906,32.2296,32.2296,310.280373827,0
+SIXA.US,D,20220831,000000,32.1209,32.2009,31.9664,31.9664,4827.3620740891,0
+SIXA.US,D,20220901,000000,31.8012,32.086,31.8012,32.086,1980.7898703343,0
+SIXA.US,D,20220902,000000,32.3807,32.3807,31.7911,31.7911,369.3337352973,0
+SIXA.US,D,20220906,000000,31.7313,31.7313,31.6508,31.6508,476.4305094892,0
+SIXA.US,D,20220907,000000,31.8912,32.0161,31.8912,32.0161,522.4721133474,0
+SIXA.US,D,20220908,000000,31.8812,32.2195,31.8812,32.2195,205.1854084985,0
+SIXA.US,D,20220909,000000,32.6485,32.6485,32.6485,32.6485,60.054265902,0
+SIXA.US,D,20220912,000000,32.912,32.912,32.912,32.912,49.0443171533,0
+SIXA.US,D,20220913,000000,32.1359,32.1359,31.768,31.768,231.2089237227,0
+SIXA.US,D,20220914,000000,31.9311,31.9711,31.8783,31.8783,1402.2671088117,0
+SIXA.US,D,20220915,000000,31.7723,31.7912,31.7723,31.7889,1734.5673801361,0
+SIXA.US,D,20220916,000000,31.5215,31.8012,31.5215,31.79,7384.6728970826,0
+SIXA.US,D,20220919,000000,31.6813,31.8405,31.6813,31.8405,289.2613807613,0
+SIXA.US,D,20220920,000000,31.6213,31.6214,31.3516,31.5414,624.5643653808,0
+SIXA.US,D,20220921,000000,31.8012,31.8012,31.2247,31.2247,256.2315345152,0
+SIXA.US,D,20220922,000000,31.2018,31.2018,31.2001,31.2001,1707.5429604802,0
+SIXA.US,D,20220923,000000,30.3066,30.4924,30.3066,30.4924,1964.7753994271,0
+SIXA.US,D,20220926,000000,30.2127,30.2341,30.2127,30.2341,1655.4959300318,0
+SIXA.US,D,20220927,000000,30.1028,30.1028,30.0826,30.0826,1801.62797706,0
+SIXA.US,D,20220928,000000,30.7822,30.7822,30.6941,30.6941,110.099487487,0
+SIXA.US,D,20220929,000000,30.2027,30.2027,30.2012,30.2012,187.1691287279,0
+SIXA.US,D,20220930,000000,29.6632,29.6632,29.5909,29.5909,904.8176062568,0
+SIXA.US,D,20221003,000000,30.1178,30.2804,30.1178,30.2804,981.8872474977,0
+SIXA.US,D,20221004,000000,31.0584,31.0584,31.0584,31.0584,136.1230027112,0
+SIXA.US,D,20221005,000000,31.0249,31.0249,31.0249,31.0249,1.0009044317,0
+SIXA.US,D,20221006,000000,30.8921,30.962,30.721,30.721,111049.34579268,0
+SIXA.US,D,20221007,000000,30.2925,30.2925,30.1308,30.1308,735.6647572995,0
+SIXA.US,D,20221010,000000,30.1128,30.1228,30.0683,30.0683,9973.0117574588,0
+SIXA.US,D,20221011,000000,30.1827,30.1827,30.1037,30.1037,394.3563460898,0
+SIXA.US,D,20221012,000000,30.2526,30.2526,30.0254,30.0254,15236.768163769,0
+SIXA.US,D,20221013,000000,30.912,30.9128,30.912,30.9128,874.7904733058,0
+SIXA.US,D,20221014,000000,30.6323,30.6523,30.4668,30.4668,1227.1088332642,0
+SIXA.US,D,20221017,000000,30.9021,30.9021,30.847,30.847,130.117576121,0
+SIXA.US,D,20221018,000000,31.1528,31.1528,31.1528,31.1528,24.0217063608,0
+SIXA.US,D,20221019,000000,31.0456,31.0456,31.0456,31.0456,26.0235152242,0
+SIXA.US,D,20221020,000000,30.9237,30.9237,30.9237,30.9237,82.0741633994,0
+SIXA.US,D,20221021,000000,31.55,31.55,31.55,31.55,1.0009044317,0
+SIXA.US,D,20221024,000000,32.0116,32.0116,32.0116,32.0116,4.0036177268,0
+SIXA.US,D,20221025,000000,32.3119,32.3119,32.1809,32.3119,835.7552004695,0
+SIXA.US,D,20221026,000000,32.5331,32.5331,32.5331,32.5331,4.0036177268,0
+SIXA.US,D,20221027,000000,32.7404,32.7704,32.4887,32.4887,44819.499547094,0
+SIXA.US,D,20221028,000000,32.7004,33.17,32.7004,33.17,7972.2037984905,0
+SIXA.US,D,20221031,000000,33.08,33.1,32.98,32.98,5602,0
+SIXA.US,D,20221101,000000,32.89,33.06,32.89,33.0365,3272,0
+SIXA.US,D,20221102,000000,32.9194,32.9194,32.47,32.47,910,0
+SIXA.US,D,20221103,000000,32.58,32.608,32.41,32.41,4321,0
+SIXA.US,D,20221104,000000,32.67,32.94,32.67,32.7637,6959,0
+SIXA.US,D,20221107,000000,33.03,33.15,33.01,33.141,9254,0
+SIXA.US,D,20221108,000000,33.52,33.52,33.4071,33.4071,67034,0
+SIXA.US,D,20221109,000000,34.16,34.16,32.8097,32.8097,423,0
+SIXA.US,D,20221110,000000,33.759,33.759,33.759,33.759,76,0
+SIXA.US,D,20221111,000000,33.54,33.8186,33.54,33.8186,1524,0
+SIXA.US,D,20221114,000000,34.01,34.035,33.7266,33.7266,579,0
+SIXA.US,D,20221115,000000,33.725,33.8184,33.725,33.8184,261,0
+SIXA.US,D,20221116,000000,33.77,33.77,33.5905,33.6306,20158,0
+SIXA.US,D,20221117,000000,33.43,33.6847,33.43,33.6847,1125,0
+SIXA.US,D,20221118,000000,33.8958,33.8958,33.8958,33.8958,108,0
+SIXA.US,D,20221121,000000,33.86,33.9728,33.86,33.9728,1330,0
+SIXA.US,D,20221122,000000,34.33,34.3783,34.29,34.3783,1548,0
+SIXA.US,D,20221123,000000,34.3195,34.3587,34.3195,34.3587,154,0
+SIXA.US,D,20221125,000000,34.51,34.52,34.4122,34.4122,2219,0
+SIXA.US,D,20221128,000000,34.79,34.79,34.0711,34.0711,109,0
+SIXA.US,D,20221129,000000,34.07,34.166,34.045,34.166,2071,0
+SIXA.US,D,20221130,000000,34.6021,34.6021,34.6021,34.6021,64,0
+SIXA.US,D,20221201,000000,34.65,34.6676,34.65,34.6676,676,0
+SIXA.US,D,20221202,000000,34.59,34.6982,34.59,34.6982,446,0
+SIXA.US,D,20221205,000000,34.5,34.5,34.244,34.244,175,0
+SIXA.US,D,20221206,000000,34.2,34.2,33.865,33.865,193,0
+SIXA.US,D,20221207,000000,33.91,33.9627,33.91,33.9627,162,0
+SIXA.US,D,20221208,000000,34.03,34.0441,34.03,34.0441,181,0
+SIXA.US,D,20221209,000000,34.36,34.36,33.7587,33.7587,934,0
+SIXA.US,D,20221212,000000,34.1347,34.1347,34.1347,34.1347,55,0
+SIXA.US,D,20221213,000000,34.47,34.47,34.2888,34.2888,743,0
+SIXA.US,D,20221214,000000,34.2382,34.2382,34.2382,34.2382,135,0
+SIXA.US,D,20221215,000000,33.5725,33.5725,33.5725,33.5725,199,0
+SIXA.US,D,20221216,000000,33.18,33.3118,33.11,33.3118,2262,0
+SIXA.US,D,20221219,000000,33.37,33.37,33.1124,33.1124,10618,0
+SIXA.US,D,20221220,000000,33.08,33.202,33.07,33.202,368,0
+SIXA.US,D,20221221,000000,33.58,33.58,33.56,33.5798,7149,0
+SIXA.US,D,20221222,000000,33.2699,33.3729,33.23,33.3729,1402,0
+SIXA.US,D,20221223,000000,33.36,33.613,33.36,33.613,3777,0
+SIXA.US,D,20221227,000000,33.6374,33.6374,33.6374,33.6374,234,0
+SIXA.US,D,20221228,000000,33.4,33.4,33.2721,33.2721,393,0
+SIXA.US,D,20221229,000000,33.5734,33.5734,33.5734,33.5734,247,0
+SIXA.US,D,20221230,000000,33.4,33.5235,33.35,33.5235,6745,0
+SIXA.US,D,20230103,000000,33.49,33.4965,33.355,33.4965,4345,0
+SIXA.US,D,20230104,000000,33.49,33.6989,33.49,33.6989,799,0
+SIXA.US,D,20230105,000000,33.54,33.67,33.54,33.6639,9674,0
+SIXA.US,D,20230106,000000,34.39,34.48,34.3517,34.3517,6686,0
+SIXA.US,D,20230109,000000,34.36,34.37,33.99,34.0025,7774,0
+SIXA.US,D,20230110,000000,34,34.1572,34,34.1572,702,0
+SIXA.US,D,20230111,000000,34.64,34.64,34.24,34.3263,482,0
+SIXA.US,D,20230112,000000,34.39,34.41,34.36,34.391,1611,0
+SIXA.US,D,20230113,000000,34.14,34.5471,34.14,34.5471,1977,0
+SIXA.US,D,20230117,000000,34.9,34.9,34.2987,34.2987,814,0
+SIXA.US,D,20230118,000000,34.69,34.69,33.6397,33.6397,884,0
+SIXA.US,D,20230119,000000,33.89,33.89,33.44,33.525,3333,0
+SIXA.US,D,20230120,000000,33.44,33.8734,33.44,33.8734,917,0
+SIXA.US,D,20230123,000000,34.29,34.29,33.89,34.0271,1100,0
+SIXA.US,D,20230124,000000,33.79,34.0009,33.79,34.0009,461,0
+SIXA.US,D,20230125,000000,33.86,34.17,33.81,34.1667,3469,0
+SIXA.US,D,20230126,000000,34.65,34.65,34.02,34.2118,486,0
+SIXA.US,D,20230127,000000,34.24,34.24,34.1658,34.1658,377,0
+SIXA.US,D,20230130,000000,34.14,34.14,33.9717,33.9717,996,0
+SIXA.US,D,20230131,000000,34.15,34.363,34.1,34.363,1161,0
+SIXA.US,D,20230201,000000,33.96,34.3994,33.96,34.3994,1446,0
+SIXA.US,D,20230202,000000,34.24,34.34,34.24,34.2757,1828,0
+SIXA.US,D,20230203,000000,34.18,34.23,34.18,34.1858,6704,0
+SIXA.US,D,20230206,000000,34.17,34.17,34.1383,34.1383,157,0
+SIXA.US,D,20230207,000000,33.96,34.3527,33.96,34.3527,2650,0
+SIXA.US,D,20230208,000000,34.62,34.62,34.0756,34.0756,20812,0
+SIXA.US,D,20230209,000000,34.62,34.62,33.9001,33.9001,2606,0
+SIXA.US,D,20230210,000000,34.29,34.2929,34.08,34.2929,1807,0
+SIXA.US,D,20230213,000000,34.74,34.74,34.48,34.59,4180,0
+SIXA.US,D,20230214,000000,34.27,34.4496,34.27,34.4496,3166,0
+SIXA.US,D,20230215,000000,34.68,34.68,34.2,34.3314,576,0
+SIXA.US,D,20230216,000000,34.08,34.105,33.9468,33.9468,1306,0
+SIXA.US,D,20230217,000000,34.26,34.26,33.78,34.0211,1536,0
+SIXA.US,D,20230221,000000,33.59,33.59,33.59,33.59,42,0
+SIXA.US,D,20230222,000000,33.62,33.62,33.41,33.4384,1293,0
+SIXA.US,D,20230223,000000,33.35,33.4536,33.34,33.4536,2782,0
+SIXA.US,D,20230224,000000,33.62,33.62,33.09,33.2253,376,0
+SIXA.US,D,20230227,000000,33.81,33.81,33.19,33.1929,1499,0
+SIXA.US,D,20230228,000000,33.15,33.15,33.04,33.04,284,0
+SIXA.US,D,20230301,000000,32.9,33.06,32.88,33.01,10111,0
+SIXA.US,D,20230302,000000,33.01,33.1631,33.01,33.1631,758,0
+SIXA.US,D,20230303,000000,33.4536,33.4536,33.4536,33.4536,2,0
+SIXA.US,D,20230306,000000,33.54,33.54,33.5378,33.5378,3197,0
+SIXA.US,D,20230307,000000,33.12,33.12,32.9987,32.9987,3961,0
+SIXA.US,D,20230308,000000,32.84,32.9533,32.84,32.9533,1335,0
+SIXA.US,D,20230309,000000,33.09,33.09,32.4761,32.4761,2886,0
+SIXA.US,D,20230310,000000,32.2,32.21,32.1658,32.1658,4009,0
+SIXA.US,D,20230313,000000,32.24,32.25,31.9531,31.9531,1803,0
+SIXA.US,D,20230314,000000,32.49,32.49,32.2307,32.2307,4057,0
+SIXA.US,D,20230315,000000,31.82,31.93,31.82,31.8672,624,0
+SIXA.US,D,20230316,000000,32.1209,32.1209,32.1209,32.1209,877,0
+SIXA.US,D,20230317,000000,31.7,31.7,31.6684,31.6684,259,0
+SIXA.US,D,20230320,000000,32.13,32.1787,32.13,32.1787,6877,0
+SIXA.US,D,20230321,000000,32.44,32.5049,32.44,32.5049,294,0
+SIXA.US,D,20230322,000000,31.97,31.97,31.97,31.97,202,0
+SIXA.US,D,20230323,000000,32.28,32.28,31.85,31.9743,23032,0
+SIXA.US,D,20230324,000000,32.1116,32.1116,32.1116,32.1116,3,0
+SIXA.US,D,20230327,000000,32.279,32.279,32.279,32.279,43,0
+SIXA.US,D,20230328,000000,32.33,32.3526,32.33,32.3526,2,0
+SIXA.US,D,20230329,000000,32.91,32.91,32.56,32.6588,3681,0
+SIXA.US,D,20230330,000000,32.85,32.86,32.8259,32.8259,2200,0
+SIXA.US,D,20230331,000000,33.03,33.1327,32.995,33.1327,22081,0
+SIXA.US,D,20230403,000000,33.5187,33.5187,33.5187,33.5187,42,0
+SIXA.US,D,20230404,000000,33.2801,33.3193,33.27,33.3193,321,0
+SIXA.US,D,20230405,000000,33.5275,33.5275,33.5275,33.5275,90,0
+SIXA.US,D,20230406,000000,33.55,33.61,33.535,33.5475,4159,0
+SIXA.US,D,20230410,000000,33.53,33.5903,33.53,33.5903,1961,0
+SIXA.US,D,20230411,000000,33.8,33.8,33.7215,33.7215,7700,0
+SIXA.US,D,20230412,000000,33.79,33.79,33.6799,33.6799,14946,0
+SIXA.US,D,20230413,000000,33.775,33.9733,33.775,33.9733,902,0
+SIXA.US,D,20230414,000000,33.95,33.9969,33.9,33.9969,3201,0
+SIXA.US,D,20230417,000000,34.0551,34.0551,34.0551,34.0551,7,0
+SIXA.US,D,20230418,000000,34.42,34.42,33.99,34.1076,11938,0
+SIXA.US,D,20230419,000000,34.05,34.1157,34.05,34.1157,7652,0
+SIXA.US,D,20230420,000000,33.7854,33.7854,33.7854,33.7854,40,0
+SIXA.US,D,20230421,000000,33.8199,33.8628,33.8199,33.8628,277,0
+SIXA.US,D,20230424,000000,33.9034,33.9034,33.9034,33.9034,172,0
+SIXA.US,D,20230425,000000,33.69,33.73,33.52,33.5558,1503,0
+SIXA.US,D,20230426,000000,33.4,33.4,33.1854,33.1854,195,0
+SIXA.US,D,20230427,000000,33.5614,33.5614,33.5614,33.5614,138,0
+SIXA.US,D,20230428,000000,33.8356,33.8356,33.8356,33.8356,84,0
+SIXA.US,D,20230501,000000,34.05,34.05,33.871,33.871,2846,0
+SIXA.US,D,20230502,000000,33.2295,33.3825,33.2295,33.3825,1785,0
+SIXA.US,D,20230503,000000,33.1327,33.1327,33.1327,33.1327,3,0
+SIXA.US,D,20230504,000000,32.84,32.84,32.76,32.8396,10881,0
+SIXA.US,D,20230505,000000,33.23,33.3217,33.23,33.3217,3075,0
+SIXA.US,D,20230508,000000,33.33,33.34,33.315,33.3345,1382,0
+SIXA.US,D,20230509,000000,33.29,33.29,33.2204,33.2204,4227,0
+SIXA.US,D,20230510,000000,33.22,33.23,33.16,33.1719,1742,0
+SIXA.US,D,20230511,000000,33.1063,33.1063,33.1063,33.1063,7,0
+SIXA.US,D,20230512,000000,33.065,33.065,32.93,33.0503,16788,0
+SIXA.US,D,20230515,000000,33.083,33.083,33.083,33.083,26,0
+SIXA.US,D,20230516,000000,32.9499,32.9499,32.7741,32.7741,1117,0
+SIXA.US,D,20230517,000000,33.0503,33.0707,33.0503,33.0707,219,0
+SIXA.US,D,20230518,000000,33.08,33.2056,33.08,33.2056,7443,0
+SIXA.US,D,20230519,000000,33.3986,33.4,33.2727,33.2727,1948,0
+SIXA.US,D,20230522,000000,33.26,33.26,33.1124,33.1124,393,0
+SIXA.US,D,20230523,000000,33.1299,33.1299,32.9828,32.9828,768,0
+SIXA.US,D,20230524,000000,32.7694,32.7694,32.7694,32.7694,156,0
+SIXA.US,D,20230525,000000,32.52,32.6805,32.52,32.6762,824,0
+SIXA.US,D,20230526,000000,32.9907,32.9907,32.9907,32.9907,2,0
+SIXA.US,D,20230530,000000,32.9322,32.9322,32.9322,32.9322,120,0
+SIXA.US,D,20230531,000000,32.77,32.8917,32.77,32.8917,210,0
+SIXA.US,D,20230601,000000,33.04,33.09,33.04,33.0628,41414,0
+SIXA.US,D,20230602,000000,33.46,33.5699,33.46,33.5699,178,0
+SIXA.US,D,20230605,000000,33.57,33.57,33.4531,33.4531,253,0
+SIXA.US,D,20230606,000000,33.5,33.5119,33.5,33.5119,4262,0
+SIXA.US,D,20230607,000000,33.57,33.5722,33.57,33.5722,2340,0
+SIXA.US,D,20230608,000000,33.7,33.772,33.7,33.772,1210,0
+SIXA.US,D,20230609,000000,33.8182,33.8182,33.8182,33.8182,17,0
+SIXA.US,D,20230612,000000,33.76,33.8949,33.76,33.8949,17569,0
+SIXA.US,D,20230613,000000,34.15,34.16,34.1002,34.1303,615,0
+SIXA.US,D,20230614,000000,34.29,34.29,34.0977,34.0977,6566,0
+SIXA.US,D,20230615,000000,34.4897,34.4897,34.4897,34.4897,9,0
+SIXA.US,D,20230616,000000,34.6499,34.6499,34.4633,34.4633,813,0
+SIXA.US,D,20230620,000000,34.2,34.2,34.1434,34.1434,2260,0
+SIXA.US,D,20230621,000000,34.13,34.13,34.05,34.0576,5865,0
+SIXA.US,D,20230622,000000,34,34.0291,34,34.0291,267,0
+SIXA.US,D,20230623,000000,33.85,33.86,33.7942,33.7942,562,0
+SIXA.US,D,20230626,000000,33.73,33.7981,33.73,33.7981,1784,0
+SIXA.US,D,20230627,000000,33.82,33.9255,33.82,33.9255,7726,0
+SIXA.US,D,20230628,000000,33.72,33.8468,33.72,33.8468,2133,0
+SIXA.US,D,20230629,000000,34.15,34.15,34.03,34.1,1344,0
+SIXA.US,D,20230630,000000,34.36,34.4091,34.36,34.4091,1021,0
+SIXA.US,D,20230703,000000,34.46,34.4726,34.46,34.4726,1301,0
+SIXA.US,D,20230705,000000,34.4093,34.4093,34.4093,34.4093,4,0
+SIXA.US,D,20230706,000000,33.98,34.0661,33.98,34.0661,186,0
+SIXA.US,D,20230707,000000,33.8811,33.8811,33.8811,33.8811,5,0
+SIXA.US,D,20230710,000000,34.07,34.07,34.0209,34.0209,735,0
+SIXA.US,D,20230711,000000,34.2624,34.2624,34.2624,34.2624,93,0
+SIXA.US,D,20230712,000000,34.43,34.43,34.41,34.4285,956,0
+SIXA.US,D,20230713,000000,34.53,34.63,34.48,34.6102,21574,0
+SIXA.US,D,20230714,000000,34.56,34.56,34.5354,34.5354,129217,0
+SIXA.US,D,20230717,000000,34.6394,34.6909,34.63,34.6909,1738,0
+SIXA.US,D,20230718,000000,34.8699,34.95,34.85,34.9021,77572,0
+SIXA.US,D,20230719,000000,35.03,35.06,35.0264,35.0264,6232,0
+SIXA.US,D,20230720,000000,35.15,35.26,35.1379,35.1379,8059,0
+SIXA.US,D,20230721,000000,35.32,35.33,35.2706,35.2706,2458,0
+SIXA.US,D,20230724,000000,35.33,35.35,35.3037,35.3037,12028,0
+SIXA.US,D,20230725,000000,35.32,35.41,35.32,35.3699,2325,0
+SIXA.US,D,20230726,000000,35.29,35.35,35.2737,35.2737,2814,0
+SIXA.US,D,20230727,000000,35.54,35.56,35.2541,35.2541,4065,0
+SIXA.US,D,20230728,000000,35.39,35.49,35.38,35.4342,8636,0
+SIXA.US,D,20230731,000000,35.49,35.504,35.49,35.504,2491,0
+SIXA.US,D,20230801,000000,35.33,35.43,35.33,35.4232,5285,0
+SIXA.US,D,20230802,000000,35.09,35.12,35.09,35.0906,4229,0
+SIXA.US,D,20230803,000000,34.88,34.94,34.88,34.8895,7360,0
+SIXA.US,D,20230804,000000,35.13,35.13,34.7987,34.7987,1004,0
+SIXA.US,D,20230807,000000,35.05,35.1783,35.03,35.1783,1070,0
+SIXA.US,D,20230808,000000,35.13,35.2542,35.13,35.2542,8193,0
+SIXA.US,D,20230809,000000,35.13,35.13,35.1188,35.1188,14199,0
+SIXA.US,D,20230810,000000,35.23,35.23,35.0935,35.0935,5977,0
+SIXA.US,D,20230811,000000,35.13,35.18,35.13,35.1434,7021,0
+SIXA.US,D,20230814,000000,35.26,35.27,35.24,35.2428,20613,0
+SIXA.US,D,20230815,000000,35.04,35.05,34.9846,34.9846,44309,0
+SIXA.US,D,20230816,000000,35,35,34.7357,34.7357,2667,0
+SIXA.US,D,20230817,000000,34.89,34.9,34.5835,34.5835,1583,0
+SIXA.US,D,20230818,000000,34.64,34.65,34.59,34.61,8653,0
+SIXA.US,D,20230821,000000,34.5584,34.71,34.5,34.6645,6504,0
+SIXA.US,D,20230822,000000,34.4984,34.4984,34.4984,34.4984,13,0
+SIXA.US,D,20230823,000000,34.69,34.74,34.69,34.7271,5977,0
+SIXA.US,D,20230824,000000,34.6696,34.6696,34.4599,34.4599,1734,0
+SIXA.US,D,20230825,000000,34.49,34.673,34.49,34.673,1797,0
+SIXA.US,D,20230828,000000,34.71,34.7662,34.69,34.7662,3662,0
+SIXA.US,D,20230829,000000,34.88,35.1241,34.88,35.1241,9242,0
+SIXA.US,D,20230830,000000,35.18,35.18,35.15,35.1647,2693,0
+SIXA.US,D,20230831,000000,35.1136,35.1136,35.1136,35.1136,1682,0
+SIXA.US,D,20230901,000000,35.45,35.45,35.1697,35.2042,3004,0
+SIXA.US,D,20230905,000000,35.17,35.17,35.0166,35.0166,2266,0
+SIXA.US,D,20230906,000000,34.73,34.83,34.722,34.7967,3743,0
+SIXA.US,D,20230907,000000,34.8,34.86,34.8,34.8319,1907,0
+SIXA.US,D,20230908,000000,34.96,34.97,34.9566,34.9566,15453,0
+SIXA.US,D,20230911,000000,35.08,35.1108,35.08,35.1108,6382,0
+SIXA.US,D,20230912,000000,35.19,35.19,35.05,35.0627,8779,0
+SIXA.US,D,20230913,000000,35.031,35.031,35.031,35.031,806,0
+SIXA.US,D,20230914,000000,35.29,35.3361,35.28,35.3361,1729,0
+SIXA.US,D,20230915,000000,35.102,35.102,34.9235,34.9235,1953,0
+SIXA.US,D,20230918,000000,34.91,34.94,34.8985,34.8985,10250,0
+SIXA.US,D,20230919,000000,34.86,34.86,34.71,34.85,3856,0
+SIXA.US,D,20230920,000000,35.01,35.01,34.6927,34.6927,2989,0
+SIXA.US,D,20230921,000000,34.375,34.38,34.2362,34.2362,3895,0
+SIXA.US,D,20230922,000000,34.23,34.23,34.1418,34.1418,1280,0
+SIXA.US,D,20230925,000000,34.08,34.2462,34.07,34.2462,1096,0
+SIXA.US,D,20230926,000000,34.02,34.02,33.8437,33.8437,881,0
+SIXA.US,D,20230927,000000,33.85,33.86,33.8033,33.8033,862,0
+SIXA.US,D,20230928,000000,33.93,33.98,33.93,33.97,5762,0
+SIXA.US,D,20230929,000000,33.95,33.95,33.7603,33.8029,3342,0
+SIXA.US,D,20231002,000000,33.69,33.7,33.6736,33.6736,1501,0
+SIXA.US,D,20231003,000000,33.23,33.2454,33.23,33.2454,3108,0
+SIXA.US,D,20231004,000000,33.176,33.3883,33.176,33.3883,2598,0
+SIXA.US,D,20231005,000000,33.15,33.26,33.15,33.2407,1592,0
+SIXA.US,D,20231006,000000,33.42,33.5386,33.42,33.5386,3742,0
+SIXA.US,D,20231009,000000,33.57,33.79,33.57,33.7821,10845,0
+SIXA.US,D,20231010,000000,34.18,34.18,33.9898,33.9898,2283,0
+SIXA.US,D,20231011,000000,34.07,34.09,33.91,34.0424,1891,0
+SIXA.US,D,20231012,000000,34.08,34.08,33.78,33.8611,6643,0
+SIXA.US,D,20231013,000000,34.01,34.01,33.8093,33.8093,791,0
+SIXA.US,D,20231016,000000,34.17,34.17,34.16,34.1659,4352,0
+SIXA.US,D,20231017,000000,34.1,34.2,34.09,34.1839,1123,0
+SIXA.US,D,20231018,000000,34.04,34.04,33.908,33.908,635,0
+SIXA.US,D,20231019,000000,33.66,33.7107,33.66,33.7107,29275,0
+SIXA.US,D,20231020,000000,33.72,33.72,33.4251,33.4251,251,0
+SIXA.US,D,20231023,000000,33.46,33.46,33.211,33.211,933,0
+SIXA.US,D,20231024,000000,33.54,33.61,33.54,33.5891,723,0
+SIXA.US,D,20231025,000000,33.2543,33.2543,33.2543,33.2543,58,0
+SIXA.US,D,20231026,000000,33.07,33.07,32.8062,32.8062,182,0
+SIXA.US,D,20231027,000000,32.65,32.65,32.32,32.3919,1903,0
+SIXA.US,D,20231030,000000,32.9469,32.9469,32.9469,32.9469,33,0
+SIXA.US,D,20231031,000000,32.99,33.092,32.99,33.092,1299,0
+SIXA.US,D,20231101,000000,33.33,33.33,33.3198,33.3198,476,0
+SIXA.US,D,20231102,000000,33.81,33.9777,33.81,33.9777,1480,0
+SIXA.US,D,20231103,000000,34.15,34.15,34.1468,34.1468,1045,0
+SIXA.US,D,20231106,000000,34.1898,34.1898,34.1898,34.1898,34,0
+SIXA.US,D,20231107,000000,34.24,34.25,34.1664,34.1664,1062,0
+SIXA.US,D,20231108,000000,34.16,34.1818,34.16,34.1818,209,0
+SIXA.US,D,20231109,000000,34.09,34.09,33.82,33.85,4989,0
+SIXA.US,D,20231110,000000,33.99,34.31,33.99,34.2841,6151,0
+SIXA.US,D,20231113,000000,34.35,34.35,34.29,34.33,7767,0
+SIXA.US,D,20231114,000000,34.8529,34.8529,34.7308,34.7308,811,0
+SIXA.US,D,20231115,000000,34.82,34.82,34.7647,34.7647,3112,0
+SIXA.US,D,20231116,000000,34.69,34.72,34.57,34.72,3170,0
+SIXA.US,D,20231117,000000,34.81,34.84,34.81,34.8391,1961,0
+SIXA.US,D,20231120,000000,35.1,35.1,34.96,35.01,2247,0
+SIXA.US,D,20231121,000000,34.95,34.97,34.95,34.97,3420,0
+SIXA.US,D,20231122,000000,35.0296,35.0847,35.0296,35.0847,382,0
+SIXA.US,D,20231124,000000,35.41,35.41,35.14,35.14,1899,0
+SIXA.US,D,20231127,000000,35.35,35.35,34.9791,34.9791,7106,0
+SIXA.US,D,20231128,000000,35.23,35.23,34.94,35.0261,19243,0
+SIXA.US,D,20231129,000000,35.47,35.47,34.995,34.995,6695,0
+SIXA.US,D,20231130,000000,35.39,35.39,35.05,35.1751,19708,0
+SIXA.US,D,20231201,000000,35.45,35.4696,35.4,35.4195,1007,0
+SIXA.US,D,20231204,000000,35.53,35.53,35.33,35.3604,1704,0
+SIXA.US,D,20231205,000000,35.59,35.59,35.22,35.3066,1094,0
+SIXA.US,D,20231206,000000,35.7,35.7,35.1552,35.1552,701,0
+SIXA.US,D,20231207,000000,35.62,35.62,35.4108,35.4108,2636,0
+SIXA.US,D,20231208,000000,35.68,35.68,35.5,35.5727,300,0
+SIXA.US,D,20231211,000000,35.95,35.95,35.6794,35.7351,876,0
+SIXA.US,D,20231212,000000,36.04,36.04,35.84,35.9163,2400,0
+SIXA.US,D,20231213,000000,36.31,36.36,36.2897,36.3592,3622,0
+SIXA.US,D,20231214,000000,36.4248,36.4248,36.4248,36.4248,77,0
+SIXA.US,D,20231215,000000,36.43,36.4766,36.43,36.4766,511,0
+SIXA.US,D,20231218,000000,36.76,36.76,36.7071,36.7071,5725,0
+SIXA.US,D,20231219,000000,36.77,36.8384,36.77,36.8384,4577,0
+SIXA.US,D,20231220,000000,36.7824,36.85,36.31,36.31,25683,0
+SIXA.US,D,20231221,000000,36.415,36.5768,36.415,36.5768,332,0
+SIXA.US,D,20231222,000000,36.72,36.73,36.6,36.64,15249,0
+SIXA.US,D,20231226,000000,36.54,36.6785,36.54,36.6785,15622,0
+SIXA.US,D,20231227,000000,36.68,36.72,36.68,36.7065,2354,0
+SIXA.US,D,20231228,000000,36.78,36.81,36.739,36.739,1898,0
+SIXA.US,D,20231229,000000,36.79,36.79,36.59,36.6913,4699,0
+SIXA.US,D,20240102,000000,36.74,36.743,36.66,36.743,5913,0
+SIXA.US,D,20240103,000000,36.71,36.71,36.66,36.66,2565,0
+SIXA.US,D,20240104,000000,36.81,36.81,36.58,36.58,4778,0
+SIXA.US,D,20240105,000000,36.8,36.81,36.64,36.6694,4284,0
+SIXA.US,D,20240108,000000,36.78,37.083,36.78,37.083,3614,0
+SIXA.US,D,20240109,000000,37.02,37.0919,37.02,37.0919,1086,0
+SIXA.US,D,20240110,000000,37.16,37.2122,37.15,37.2122,3431,0
+SIXA.US,D,20240111,000000,37.1,37.31,37.1,37.2401,839,0
+SIXA.US,D,20240112,000000,37.43,37.43,37.23,37.3079,4003,0
+SIXA.US,D,20240116,000000,36.89,37.26,36.89,37.1602,7561,0
+SIXA.US,D,20240117,000000,37.04,37.04,36.97,37.0336,2091,0
+SIXA.US,D,20240118,000000,36.9597,37.18,36.9597,37.1799,3269,0
+SIXA.US,D,20240119,000000,37.36,37.61,37.36,37.6013,6478,0
+SIXA.US,D,20240122,000000,37.5311,37.5311,37.5311,37.5311,17,0
+SIXA.US,D,20240123,000000,37.65,37.7286,37.65,37.7286,5776,0
+SIXA.US,D,20240124,000000,37.92,37.92,37.6784,37.6784,6258,0
+SIXA.US,D,20240125,000000,37.92,38.0521,37.9,38.0521,23570,0
+SIXA.US,D,20240126,000000,38.23,38.23,38.11,38.1573,3285,0
+SIXA.US,D,20240129,000000,38.17,38.339,38.17,38.339,4649,0
+SIXA.US,D,20240130,000000,38.33,38.35,38.33,38.3494,13554,0
+SIXA.US,D,20240131,000000,38.09,38.09,37.8786,37.8786,715,0
+SIXA.US,D,20240201,000000,37.94,38.29,37.94,38.29,4222,0
+SIXA.US,D,20240202,000000,38.62,38.7236,38.62,38.7236,1322,0
+SIXA.US,D,20240205,000000,38.5,38.644,38.5,38.644,1043,0
+SIXA.US,D,20240206,000000,38.66,38.66,38.6398,38.6398,870,0
+SIXA.US,D,20240207,000000,38.97,38.97,38.9222,38.9222,947,0
+SIXA.US,D,20240208,000000,39.0196,39.0196,38.9988,38.9988,634,0
+SIXA.US,D,20240209,000000,39.02,39.0299,39.02,39.0299,1680,0
+SIXA.US,D,20240212,000000,39.09,39.13,39.09,39.0969,12750,0
+SIXA.US,D,20240213,000000,38.71,38.72,38.59,38.6558,8783,0
+SIXA.US,D,20240214,000000,38.73,38.95,38.73,38.95,3956,0
+SIXA.US,D,20240215,000000,39.02,39.19,39.02,39.1,2248,0
+SIXA.US,D,20240216,000000,39.14,39.14,39.0063,39.0063,436,0
+SIXA.US,D,20240220,000000,38.8351,38.8351,38.8351,38.8351,11,0
+SIXA.US,D,20240221,000000,38.87,38.9484,38.87,38.9484,951,0
+SIXA.US,D,20240222,000000,39.45,39.6095,39.45,39.6095,6345,0
+SIXA.US,D,20240223,000000,39.66,39.69,39.6452,39.6452,4099,0
+SIXA.US,D,20240226,000000,39.69,39.69,39.5346,39.5346,2027,0
+SIXA.US,D,20240227,000000,39.47,39.5165,39.47,39.5165,1106,0
+SIXA.US,D,20240228,000000,39.47,39.47,39.4074,39.4074,5142,0
+SIXA.US,D,20240229,000000,39.48,39.6033,39.48,39.6033,1462,0
+SIXA.US,D,20240301,000000,39.81,39.9493,39.81,39.9493,12970,0
+SIXA.US,D,20240304,000000,39.9586,39.96,39.87,39.8787,887,0
+SIXA.US,D,20240305,000000,39.78,39.78,39.6662,39.6662,4504,0
+SIXA.US,D,20240306,000000,40.03,40.03,39.9091,39.9091,6354,0
+SIXA.US,D,20240307,000000,40.17,40.2091,40.17,40.2091,759,0
+SIXA.US,D,20240308,000000,40.17,40.2,40.0622,40.0622,5580,0
+SIXA.US,D,20240311,000000,40.05,40.1174,40.05,40.1174,18263,0
+SIXA.US,D,20240312,000000,40.42,40.4494,40.42,40.4494,14175,0
+SIXA.US,D,20240313,000000,40.53,40.53,40.4802,40.4802,2206,0
+SIXA.US,D,20240314,000000,40.46,40.46,40.3371,40.3371,1827,0
+SIXA.US,D,20240315,000000,40.17,40.17,39.999,39.999,13637,0
+SIXA.US,D,20240318,000000,40.351,40.351,40.28,40.31,12985,0
+SIXA.US,D,20240319,000000,40.41,40.5569,40.41,40.5569,5058,0
+SIXA.US,D,20240320,000000,40.56,40.8,40.54,40.796,3895,0
+SIXA.US,D,20240321,000000,40.92,40.92,40.8299,40.8299,1271,0
+SIXA.US,D,20240322,000000,40.82,40.82,40.7392,40.7392,7311,0
+SIXA.US,D,20240325,000000,40.63,40.63,40.6011,40.6011,10056,0
+SIXA.US,D,20240326,000000,40.68,40.68,40.56,40.56,10388,0
+SIXA.US,D,20240327,000000,40.79,40.9337,40.74,40.9337,8108,0
+SIXA.US,D,20240328,000000,41.03,41.0799,41.03,41.0799,1755,0
+SIXA.US,D,20240401,000000,40.88,40.9252,40.88,40.9252,3314,0
+SIXA.US,D,20240402,000000,40.78,40.78,40.66,40.75,9147,0
+SIXA.US,D,20240403,000000,40.8,40.8,40.7474,40.7474,6143,0
+SIXA.US,D,20240404,000000,40.97,40.97,40.34,40.34,2686,0
+SIXA.US,D,20240405,000000,40.71,40.73,40.6872,40.6872,1251,0
+SIXA.US,D,20240408,000000,40.65,40.65,40.6105,40.6105,473,0
+SIXA.US,D,20240409,000000,40.48,40.6523,40.48,40.6523,9121,0
+SIXA.US,D,20240410,000000,40.33,40.3933,40.23,40.3933,16222,0
+SIXA.US,D,20240411,000000,40.145,40.4149,40.145,40.4149,1871,0
+SIXA.US,D,20240412,000000,39.94,39.98,39.8996,39.8996,3058,0
+SIXA.US,D,20240415,000000,40.01,40.01,39.6756,39.6756,3024,0
+SIXA.US,D,20240416,000000,39.63,39.75,39.56,39.6079,6920,0
+SIXA.US,D,20240417,000000,39.51,39.65,39.46,39.65,5940,0
+SIXA.US,D,20240418,000000,39.74,39.82,39.68,39.7,11884,0
+SIXA.US,D,20240419,000000,39.85,39.85,39.8,39.8,1657,0
+SIXA.US,D,20240422,000000,39.87,40.17,39.87,40.07,9017,0
+SIXA.US,D,20240423,000000,40.43,40.43,40.4213,40.4213,12074,0
+SIXA.US,D,20240424,000000,40.1617,40.4578,40.1617,40.4578,1052,0
+SIXA.US,D,20240425,000000,40.03,40.14,40,40.06,38016,0
+SIXA.US,D,20240426,000000,40.19,40.26,40.165,40.1913,2016,0
+SIXA.US,D,20240429,000000,40.3238,40.3238,40.3238,40.3238,703,0
+SIXA.US,D,20240430,000000,40.1788,40.1788,39.8903,39.8903,286,0
+SIXA.US,D,20240501,000000,39.55,39.6441,39.55,39.6441,6394,0
+SIXA.US,D,20240502,000000,39.8,39.8949,39.8,39.8949,6156,0
+SIXA.US,D,20240503,000000,40.12,40.1828,40.03,40.1828,9767,0
+SIXA.US,D,20240506,000000,40.28,40.3863,40.255,40.3863,2541,0
+SIXA.US,D,20240507,000000,40.59,40.61,40.5754,40.5975,913,0
+SIXA.US,D,20240508,000000,40.6181,40.69,40.6181,40.6558,4188,0
+SIXA.US,D,20240509,000000,40.8294,40.8294,40.79,40.8151,4975,0
+SIXA.US,D,20240510,000000,40.8563,40.9495,40.8563,40.9495,365,0
+SIXA.US,D,20240513,000000,40.95,40.95,40.85,40.92,6237,0
+SIXA.US,D,20240514,000000,40.98,41.0504,40.91,41.0294,5257,0
+SIXA.US,D,20240515,000000,41.2506,41.3552,41.2506,41.3552,369,0
+SIXA.US,D,20240516,000000,41.43,41.43,41.29,41.297,7180,0
+SIXA.US,D,20240517,000000,41.33,41.3634,41.3,41.3634,1022,0
+SIXA.US,D,20240520,000000,41.41,41.41,41.2313,41.2313,8931,0
+SIXA.US,D,20240521,000000,41.29,41.3124,41.21,41.3124,6045,0
+SIXA.US,D,20240522,000000,41.27,41.29,41.08,41.13,13186,0
+SIXA.US,D,20240523,000000,41.05,41.05,40.7549,40.7549,10410,0
+SIXA.US,D,20240524,000000,40.8561,40.8561,40.8561,40.8561,26,0
+SIXA.US,D,20240528,000000,40.8,40.8,40.7218,40.7218,121,0
+SIXA.US,D,20240529,000000,40.52,40.53,40.52,40.53,5150,0
+SIXA.US,D,20240530,000000,40.4492,40.4492,40.415,40.415,576,0
+SIXA.US,D,20240531,000000,40.51,41.09,40.465,41.09,4579,0
+SIXA.US,D,20240603,000000,40.97,40.97,40.9,40.9243,15691,0
+SIXA.US,D,20240604,000000,40.87,41.0973,40.87,41.0973,11341,0
+SIXA.US,D,20240605,000000,41.09,41.22,41.09,41.1902,1659,0
+SIXA.US,D,20240606,000000,41.285,41.34,41.21,41.2681,3297,0
+SIXA.US,D,20240607,000000,41.429,41.429,41.2834,41.2834,878,0
+SIXA.US,D,20240610,000000,41.28,41.345,41.28,41.3128,8003,0
+SIXA.US,D,20240611,000000,41.05,41.17,41.05,41.1328,8296,0
+SIXA.US,D,20240612,000000,41.23,41.23,41.11,41.1267,5228,0
+SIXA.US,D,20240613,000000,40.88,41.0443,40.88,41.0443,1134,0
+SIXA.US,D,20240614,000000,40.88,40.9953,40.88,40.9953,6498,0
+SIXA.US,D,20240617,000000,41.06,41.232,41.06,41.232,4800,0
+SIXA.US,D,20240618,000000,41.29,41.3634,41.271,41.3634,3729,0
+SIXA.US,D,20240620,000000,41.46,41.56,41.45,41.5165,5073,0
+SIXA.US,D,20240621,000000,41.48,41.5313,41.465,41.5313,1946,0
+SIXA.US,D,20240624,000000,41.58,41.82,41.58,41.6922,9864,0
+SIXA.US,D,20240625,000000,41.52,41.52,41.47,41.4924,2086,0
+SIXA.US,D,20240626,000000,41.5369,41.5369,41.5369,41.5369,216,0
+SIXA.US,D,20240627,000000,41.42,41.4571,41.42,41.4571,9599,0
+SIXA.US,D,20240628,000000,41.69,41.7,41.5255,41.5255,2129,0
+SIXA.US,D,20240701,000000,41.51,41.51,41.4536,41.4536,3107,0
+SIXA.US,D,20240702,000000,41.55,41.5536,41.42,41.5536,1607,0
+SIXA.US,D,20240703,000000,41.58,41.58,41.4401,41.5283,4356,0
+SIXA.US,D,20240705,000000,41.53,41.77,41.53,41.724,1298,0
+SIXA.US,D,20240708,000000,41.91,41.91,41.6496,41.6977,1980,0
+SIXA.US,D,20240709,000000,41.83,41.87,41.7645,41.7645,8181,0
+SIXA.US,D,20240710,000000,41.92,42.0576,41.92,42.0576,8093,0
+SIXA.US,D,20240711,000000,42.035,42.0801,42.035,42.0801,458,0
+SIXA.US,D,20240712,000000,42.29,42.29,42.1692,42.1692,2680,0
+SIXA.US,D,20240715,000000,42.55,42.55,42.33,42.3656,4012,0
+SIXA.US,D,20240716,000000,42.63,42.8457,42.63,42.8457,17025,0
+SIXA.US,D,20240717,000000,43.03,43.03,42.98,43.02,10029,0
+SIXA.US,D,20240718,000000,42.99,42.99,42.7543,42.7543,3833,0
+SIXA.US,D,20240719,000000,42.5611,42.5611,42.4381,42.4381,2585,0
+SIXA.US,D,20240722,000000,42.41,42.63,42.41,42.63,2243,0
+SIXA.US,D,20240723,000000,42.495,42.495,42.398,42.398,554,0
+SIXA.US,D,20240724,000000,42.23,42.23,42.0983,42.0983,13577,0
+SIXA.US,D,20240725,000000,42.3605,42.53,42.14,42.14,2308,0
+SIXA.US,D,20240726,000000,42.45,42.538,42.45,42.4828,1343,0
+SIXA.US,D,20240729,000000,42.58,42.58,42.506,42.506,835,0
+SIXA.US,D,20240730,000000,42.55,42.5701,42.3944,42.5701,4090,0
+SIXA.US,D,20240731,000000,42.85,42.98,42.85,42.88,1549,0
+SIXA.US,D,20240801,000000,42.94,42.94,42.47,42.6327,12671,0
+SIXA.US,D,20240802,000000,42.14,42.1666,41.845,42.1666,3038,0
+SIXA.US,D,20240805,000000,41.23,41.23,41,41.037,471,0
+SIXA.US,D,20240806,000000,41.14,41.69,41.14,41.47,2605,0
+SIXA.US,D,20240807,000000,42,42,41.2931,41.2931,8125,0
+SIXA.US,D,20240808,000000,41.9,42.14,41.9,42.14,6591,0
+SIXA.US,D,20240809,000000,42.21,42.36,42.21,42.36,2124,0
+SIXA.US,D,20240812,000000,42.15,42.2,42.06,42.2,1369,0
+SIXA.US,D,20240813,000000,42.35,42.64,42.35,42.64,1318,0
+SIXA.US,D,20240814,000000,42.75,42.81,42.73,42.7903,8983,0
+SIXA.US,D,20240815,000000,43.25,43.28,43.1105,43.1999,8818,0
+SIXA.US,D,20240816,000000,43.04,43.44,43.04,43.3602,18155,0
+SIXA.US,D,20240819,000000,43.52,43.76,43.52,43.76,8334,0
+SIXA.US,D,20240820,000000,43.76,43.77,43.67,43.7147,1486,0
+SIXA.US,D,20240821,000000,43.93,43.93,43.86,43.9045,4403,0
+SIXA.US,D,20240822,000000,43.8199,43.8199,43.733,43.733,238,0
+SIXA.US,D,20240823,000000,44.1,44.21,44.1,44.21,3514,0
+SIXA.US,D,20240826,000000,44.2,44.32,44.2,44.29,8811,0
+SIXA.US,D,20240827,000000,44.3,44.31,44.29,44.31,2431,0
+SIXA.US,D,20240828,000000,44.216,44.216,44.216,44.216,163,0
+SIXA.US,D,20240829,000000,44.39,44.39,44.17,44.1935,14765,0
+SIXA.US,D,20240830,000000,44.22,44.65,44.1814,44.65,3734,0
+SIXA.US,D,20240903,000000,44.419,44.42,44.09,44.2642,14326,0
+SIXA.US,D,20240904,000000,44.29,44.29,44.11,44.11,514,0
+SIXA.US,D,20240905,000000,43.9,43.95,43.88,43.9203,3610,0
+SIXA.US,D,20240906,000000,43.48,43.49,43.3632,43.3632,1260,0
+SIXA.US,D,20240909,000000,43.8487,43.8487,43.8487,43.8487,36,0
+SIXA.US,D,20240910,000000,43.61,43.8,43.61,43.8,3258,0
+SIXA.US,D,20240911,000000,43.7,43.9,43.3,43.9,1824,0
+SIXA.US,D,20240912,000000,43.9,44.11,43.9,44.11,1750,0
+SIXA.US,D,20240913,000000,44.18,44.34,44.17,44.34,18101,0
+SIXA.US,D,20240916,000000,44.3502,44.62,44.35,44.5623,12960,0
+SIXA.US,D,20240917,000000,44.738,44.738,44.458,44.458,12820,0
+SIXA.US,D,20240918,000000,44.51,44.62,44.4546,44.4546,7937,0
+SIXA.US,D,20240919,000000,44.81,44.975,44.81,44.9545,2134,0
+SIXA.US,D,20240920,000000,44.8699,44.9118,44.8,44.9118,5539,0
+SIXA.US,D,20240923,000000,45.0272,45.0272,45.0272,45.0272,24,0
+SIXA.US,D,20240924,000000,44.975,44.98,44.88,44.9377,2595,0
+SIXA.US,D,20240925,000000,44.73,44.7407,44.73,44.7407,172,0
+SIXA.US,D,20240926,000000,44.8593,44.8593,44.8522,44.8522,2404,0
+SIXA.US,D,20240927,000000,45.0202,45.0202,44.8378,44.9109,1450,0
+SIXA.US,D,20240930,000000,44.94,45.0484,44.87,45.0484,4867,0
+SIXA.US,D,20241001,000000,44.835,44.86,44.74,44.86,1740,0
+SIXA.US,D,20241002,000000,44.875,44.92,44.875,44.92,4041,0
+SIXA.US,D,20241003,000000,44.68,44.73,44.56,44.73,1979,0
+SIXA.US,D,20241004,000000,44.96,45.13,44.95,45.13,6377,0
+SIXA.US,D,20241007,000000,45.06,45.06,44.756,44.756,1527,0
+SIXA.US,D,20241008,000000,44.91,45.01,44.81,44.98,8464,0
+SIXA.US,D,20241009,000000,45.26,45.3731,45.25,45.3715,5368,0
+SIXA.US,D,20241010,000000,45.22,45.22,45.1605,45.1605,4529,0
+SIXA.US,D,20241011,000000,45.36,45.59,45.36,45.59,1062,0
+SIXA.US,D,20241014,000000,45.66,45.91,45.66,45.85,10882,0
+SIXA.US,D,20241015,000000,45.86,45.86,45.6743,45.6743,4489,0
+SIXA.US,D,20241016,000000,45.83,46,45.83,45.9415,28845,0
+SIXA.US,D,20241017,000000,46,46,45.91,45.9294,15407,0
+SIXA.US,D,20241018,000000,45.83,46.01,45.83,45.9944,7953,0
+SIXA.US,D,20241021,000000,45.61,45.68,45.61,45.6373,2989,0
+SIXA.US,D,20241022,000000,45.7287,45.756,45.7287,45.756,738,0
+SIXA.US,D,20241023,000000,45.595,45.64,45.56,45.6078,5159,0
+SIXA.US,D,20241024,000000,45.55,45.55,45.34,45.4777,9959,0
+SIXA.US,D,20241025,000000,45.62,45.6895,45.18,45.21,3090,0
+SIXA.US,D,20241028,000000,45.41,45.4475,45.41,45.4254,4291,0
+SIXA.US,D,20241029,000000,45.27,45.3,45.2175,45.2175,1866,0
+SIXA.US,D,20241030,000000,45.23,45.23,45.0281,45.0304,1541,0
+SIXA.US,D,20241031,000000,44.9055,44.9055,44.9055,44.9055,243,0
+SIXA.US,D,20241101,000000,44.9797,45.067,44.7,44.7,3498,0
+SIXA.US,D,20241104,000000,44.85,44.85,44.6029,44.6029,4915,0
+SIXA.US,D,20241105,000000,44.9294,45.0097,44.8501,45.0097,438,0
+SIXA.US,D,20241106,000000,45.61,45.76,45.56,45.76,20668,0
+SIXA.US,D,20241107,000000,45.805,45.92,45.805,45.87,5553,0
+SIXA.US,D,20241108,000000,46.05,46.13,46.05,46.06,784,0
+SIXA.US,D,20241111,000000,46.3087,46.3087,46.15,46.16,1932,0
+SIXA.US,D,20241112,000000,46.12,46.12,45.9,45.9,861,0
+SIXA.US,D,20241113,000000,45.905,45.99,45.8807,45.9018,8961,0
+SIXA.US,D,20241114,000000,45.96,45.96,45.824,45.87,4609,0
+SIXA.US,D,20241115,000000,45.51,45.51,45.41,45.44,4129,0
+SIXA.US,D,20241118,000000,45.63,45.69,45.58,45.67,22093,0
+SIXA.US,D,20241119,000000,45.31,45.55,45.26,45.54,9831,0
+SIXA.US,D,20241120,000000,45.1403,45.32,45.12,45.32,7461,0
+SIXA.US,D,20241121,000000,45.45,45.82,45.45,45.75,2274,0
+SIXA.US,D,20241122,000000,45.89,46.1273,45.89,46.1273,9696,0
+SIXA.US,D,20241125,000000,46.4,46.4,46.2,46.2618,13905,0
+SIXA.US,D,20241126,000000,46.24,46.42,46.24,46.42,2512,0
+SIXA.US,D,20241127,000000,46.467893,46.5,46.42,46.43,16992,0
+SIXA.US,D,20241129,000000,46.56,46.7,46.54,46.609,2838,0
+SIXA.US,D,20241202,000000,46.39,46.59,46.29,46.43,13224,0
+SIXA.US,D,20241203,000000,46.45,46.45,46.39,46.39,3708,0
+SIXA.US,D,20241204,000000,46.17,46.24,46.1099,46.24,2722,0
+SIXA.US,D,20241205,000000,46.34,46.3563,46.29,46.29,8425,0
+SIXA.US,D,20241206,000000,46.3495,46.3495,46.2014,46.2416,2156,0
+SIXA.US,D,20241209,000000,46.249,46.249,45.88,45.88,5082,0
+SIXA.US,D,20241210,000000,45.89,45.9,45.84,45.84,650,0
+SIXA.US,D,20241211,000000,45.89,45.8901,45.8,45.8,5343,0
+SIXA.US,D,20241212,000000,45.7115,45.7399,45.669,45.669,8668,0
+SIXA.US,D,20241213,000000,45.55,45.6,45.525,45.579,3759,0
+SIXA.US,D,20241216,000000,45.5,45.5,45.239,45.239,13740,0
+SIXA.US,D,20241217,000000,45.19,45.19,45.04,45.09,17685,0
+SIXA.US,D,20241218,000000,45.13,45.13,44.11,44.11,14457,0
+SIXA.US,D,20241219,000000,44.19,44.29,44.02,44.13,12704,0
+SIXA.US,D,20241220,000000,44.43,44.72,44.43,44.48,9690,0
+SIXA.US,D,20241223,000000,44.2,44.66,44.2,44.66,21920,0
+SIXA.US,D,20241224,000000,44.77,44.95,44.77,44.95,14617,0
+SIXA.US,D,20241226,000000,44.98,45.03,44.72,45.03,26616,0
+SIXA.US,D,20241227,000000,44.78,44.81,44.71,44.78,5118,0
+SIXA.US,D,20241230,000000,43.99,44.34,43.99,44.22,11747,0
+SIXA.US,D,20241231,000000,44.25,44.27,44.18,44.27,2516,0
+SIXA.US,D,20250102,000000,44.45,44.45,44.075,44.2526,810,0
+SIXA.US,D,20250103,000000,44.5699,44.5699,44.4857,44.4857,399,0
+SIXA.US,D,20250106,000000,44.76,44.79,44.46,44.46,5091,0
+SIXA.US,D,20250107,000000,44.39,44.48,44.12,44.1344,15124,0
+SIXA.US,D,20250108,000000,44.09,44.18,43.9,44.18,110710,0
+SIXA.US,D,20250110,000000,43.62,43.64,43.51,43.51,1126,0
+SIXA.US,D,20250113,000000,43.4997,43.85,43.4997,43.85,9277,0
+SIXA.US,D,20250114,000000,43.77,44.15,43.725,44.15,3832,0
+SIXA.US,D,20250115,000000,44.46,44.5328,44.46,44.5328,13378,0
+SIXA.US,D,20250116,000000,44.505,44.6009,44.505,44.6009,5820,0
+SIXA.US,D,20250117,000000,44.77,45.01,44.72,44.96,22639,0
+SIXA.US,D,20250121,000000,45.35,45.45,45.2,45.39,10082,0
+SIXA.US,D,20250122,000000,45.52,45.52,45.35,45.361,59197,0
+SIXA.US,D,20250123,000000,45.6994,45.7598,45.641,45.7598,8753,0
+SIXA.US,D,20250124,000000,45.93,45.93,45.77,45.82,15511,0
+SIXA.US,D,20250127,000000,46.08,46.3687,45.82,46.3687,14968,0
+SIXA.US,D,20250128,000000,46.24,46.24,46.001,46.01,11659,0
+SIXA.US,D,20250129,000000,46.17,46.18,45.991,46.01,6319,0
+SIXA.US,D,20250130,000000,45.97,46.161,45.91,46.071,5786,0
+SIXA.US,D,20250131,000000,46.12,46.195,45.77,45.7873,3658,0
+SIXA.US,D,20250203,000000,45.8953,45.955,45.711,45.78,7927,0
+SIXA.US,D,20250204,000000,45.76,45.82,45.76,45.785,4526,0
+SIXA.US,D,20250205,000000,45.88,46.0593,45.85,46.0593,10871,0
+SIXA.US,D,20250206,000000,46.25,46.375,46.25,46.375,1646,0
+SIXA.US,D,20250207,000000,46.37,46.41,46.2163,46.2163,18263,0
+SIXA.US,D,20250210,000000,46.26,46.48,46.2401,46.4768,9627,0
+SIXA.US,D,20250211,000000,46.37,46.74,46.37,46.7357,5711,0
+SIXA.US,D,20250212,000000,46.5799,46.68,46.5799,46.6329,2457,0
+SIXA.US,D,20250213,000000,46.68,46.9293,46.68,46.9054,13371,0
+SIXA.US,D,20250214,000000,47.01,47.02,46.8886,46.8886,5987,0
+SIXA.US,D,20250218,000000,46.91,46.9921,46.84,46.9921,9879,0
+SIXA.US,D,20250219,000000,47.06,47.266,47.06,47.266,10336,0
+SIXA.US,D,20250220,000000,47.08,47.3148,47.08,47.3148,6912,0
+SIXA.US,D,20250221,000000,47.35,47.36,47.15,47.1622,8752,0
+SIXA.US,D,20250224,000000,47.35,47.36,47.21,47.21,14635,0
+SIXA.US,D,20250225,000000,47.28,47.3364,47.27,47.3364,9633,0
+SIXA.US,D,20250226,000000,47.4,47.45,47.05,47.09,9795,0
+SIXA.US,D,20250227,000000,47.19,47.2198,46.8064,46.8064,9164,0
+SIXA.US,D,20250228,000000,47.0799,47.52,46.8555,47.52,5891,0
+SIXA.US,D,20250303,000000,47.71,47.745,47.09,47.33,9957,0
+SIXA.US,D,20250304,000000,46.89,46.89,46.29,46.38,315564,0
+SIXA.US,D,20250305,000000,46.32,46.77,46.17,46.65,738343,0
+SIXA.US,D,20250306,000000,46.31,46.46,46.2,46.46,611339,0
+SIXA.US,D,20250307,000000,46.67,46.88,46.28,46.88,169717,0
+SIXA.US,D,20250310,000000,46.7599,46.77,46.1001,46.34,128448,0
+SIXA.US,D,20250311,000000,45.73,45.96,45.45,45.66,19751,0
+SIXA.US,D,20250312,000000,45.535,45.655,45.19,45.5066,3425,0
+SIXA.US,D,20250313,000000,45.7692,45.7692,45.24,45.256,23701,0
+SIXA.US,D,20250314,000000,45.615,46.0048,45.615,46.0048,7879,0
+SIXA.US,D,20250317,000000,46,46.4,46,46.3906,22116,0
+SIXA.US,D,20250318,000000,46.23,46.23,46.07,46.1145,27696,0
+SIXA.US,D,20250319,000000,46.17,46.475,46.07,46.3483,16695,0
+SIXA.US,D,20250320,000000,46.49,46.49,46.19,46.3199,27904,0
+SIXA.US,D,20250321,000000,46.1699,46.1749,45.95,46.1749,25328,0
+SIXA.US,D,20250324,000000,46.46,46.65,46.46,46.6205,5061,0
+SIXA.US,D,20250325,000000,46.5591,46.645,46.47,46.54,34509,0
+SIXA.US,D,20250326,000000,46.896,46.896,46.611,46.67,9510,0
+SIXA.US,D,20250327,000000,46.61,46.71,46.47,46.51,12003,0
+SIXA.US,D,20250328,000000,46.16,46.2294,46,46.05,11059,0
+SIXA.US,D,20250331,000000,46.04,46.6465,45.98,46.53,23951,0
+SIXA.US,D,20250401,000000,46.47,46.64,46.1963,46.53,15537,0
+SIXA.US,D,20250402,000000,46.4044,46.5657,46.18,46.54,21851,0
+SIXA.US,D,20250403,000000,45.47,46.2,45.42,45.47,32757,0
+SIXA.US,D,20250404,000000,44.29,44.43,42.79,42.79,32625,0
+SIXA.US,D,20250407,000000,41.3459,43.57,41.26,42.61,47076,0
+SIXA.US,D,20250408,000000,43.6549,43.6549,41.8,42.08,18384,0
+SIXA.US,D,20250409,000000,41.89,44.79,41.55,44.64,53187,0
+SIXA.US,D,20250410,000000,43.97,44.19,42.81,43.67,23445,0
+SIXA.US,D,20250411,000000,43.52,44.37,43.38,44.2,27104,0
+SIXA.US,D,20250414,000000,44.7,45.08,44.61,44.9,10385,0
+SIXA.US,D,20250415,000000,44.98,45.15,44.8,44.89,111185,0
+SIXA.US,D,20250416,000000,44.88,44.88,43.94,44.22,162409,0
+SIXA.US,D,20250417,000000,44.52,44.99,44.34,44.71,20978,0
+SIXA.US,D,20250421,000000,44.48,44.48,43.57,43.98,63167,0
+SIXA.US,D,20250422,000000,44.27,44.93,44.26,44.85,21617,0
+SIXA.US,D,20250423,000000,45.5,45.756,45.09,45.21,14765,0
+SIXA.US,D,20250424,000000,45.32,45.915,45.27,45.91,13173,0
+SIXA.US,D,20250425,000000,45.8,45.94,45.5399,45.94,8079,0
+SIXA.US,D,20250428,000000,46.11,46.11,45.7199,46.0699,23024,0
+SIXA.US,D,20250429,000000,45.83,46.34,45.74,46.2,28965,0
+SIXA.US,D,20250430,000000,46.19,46.55,45.64,46.53,11172,0
+SIXA.US,D,20250501,000000,46.55,46.55,46.21,46.21,19148,0
+SIXA.US,D,20250502,000000,46.77,46.95,46.53,46.87,12473,0
+SIXA.US,D,20250505,000000,46.59,46.8058,46.5,46.66,7683,0
+SIXA.US,D,20250506,000000,46.35,46.42,46.18,46.261,7741,0
+SIXA.US,D,20250507,000000,46.22,46.49,46.22,46.4334,10179,0
+SIXA.US,D,20250508,000000,46.6,46.83,46.44,46.47,54055,0
+SIXA.US,D,20250509,000000,46.55,46.55,46.22,46.22,8388,0
+SIXA.US,D,20250512,000000,46.56,46.8001,46.5501,46.8,20665,0
+SIXA.US,D,20250513,000000,46.84,46.84,46.54,46.54,15848,0
+SIXA.US,D,20250514,000000,46.66,46.66,46.255,46.28,101066,0
+SIXA.US,D,20250515,000000,46.15,46.85,46.15,46.85,17278,0
+SIXA.US,D,20250516,000000,47.07,47.36,46.91,47.36,11326,0
+SIXA.US,D,20250519,000000,47.31,47.5122,47.11,47.5122,10335,0
+SIXA.US,D,20250520,000000,47.53,47.6199,47.42,47.54,16315,0
+SIXA.US,D,20250521,000000,47.35,47.425,46.82,46.8783,16480,0
+SIXA.US,D,20250522,000000,46.73,46.92,46.69,46.69,7834,0
+SIXA.US,D,20250523,000000,46.47,46.775,46.4,46.7215,5112,0
+SIXA.US,D,20250527,000000,47.11,47.3,47.1,47.3,31595,0
+SIXA.US,D,20250528,000000,47.35,47.35,47.06,47.06,3542,0
+SIXA.US,D,20250529,000000,46.962525,47.1399,46.962525,47.1225,4890,0
+SIXA.US,D,20250530,000000,47.16,47.5071,47.09,47.5071,8656,0
+SIXA.US,D,20250602,000000,47.38,47.72,47.375,47.72,9810,0
+SIXA.US,D,20250603,000000,47.56,47.775,47.54,47.75,77453,0
+SIXA.US,D,20250604,000000,47.67,47.81,47.465,47.465,16731,0
+SIXA.US,D,20250605,000000,47.44,47.63,47.26,47.2857,66177,0
+SIXA.US,D,20250606,000000,47.67,47.7978,47.64,47.79,10808,0
+SIXA.US,D,20250609,000000,47.79,47.9699,47.66,47.8468,7980,0
+SIXA.US,D,20250610,000000,47.87,48.14,47.87,48.089,9429,0
+SIXA.US,D,20250611,000000,48.15,48.26,47.9801,48.06,6131,0
+SIXA.US,D,20250612,000000,48.05,48.19,48.01,48.19,9645,0
+SIXA.US,D,20250613,000000,48.04,48.11,47.731,47.83,43124,0
+SIXA.US,D,20250616,000000,48.219,48.219,47.845,47.9111,8308,0
+SIXA.US,D,20250617,000000,47.65,47.74,47.38,47.38,11469,0
+SIXA.US,D,20250618,000000,47.5,47.55,47.31,47.31,10217,0
+SIXA.US,D,20250620,000000,47.44,47.55585,47.39,47.39,3172,0
+SIXA.US,D,20250623,000000,47.49,47.8,47.39,47.8,8394,0
+SIXA.US,D,20250624,000000,47.955,48.1978,47.92,48.18,4692,0
+SIXA.US,D,20250625,000000,48.16,48.17,47.87,47.87,17003,0
+SIXA.US,D,20250626,000000,47.9201,48.041,47.891,48.041,8686,0
+SIXA.US,D,20250627,000000,48.042,48.2699,48.04,48.1,8938,0
+SIXA.US,D,20250630,000000,48.28,48.54,48.27,48.5,7931,0
+SIXA.US,D,20250701,000000,48.59,48.825,48.59,48.74,9277,0
+SIXA.US,D,20250702,000000,48.8081,48.84,48.756599,48.84,2830,0
+SIXA.US,D,20250703,000000,49.0399,49.04,49.0325,49.0325,1379,0
+SIXA.US,D,20250707,000000,48.9698,48.97,48.81,48.97,6024,0
+SIXA.US,D,20250708,000000,48.9,48.9799,48.88,48.9,10663,0
+SIXA.US,D,20250709,000000,48.88,48.88,48.59,48.81,32197,0
+SIXA.US,D,20250710,000000,48.9021,48.9599,48.9021,48.94,1690,0
+SIXA.US,D,20250711,000000,48.5799,48.58,48.39,48.45,10453,0
+SIXA.US,D,20250714,000000,48.57,48.7399,48.5,48.71,11793,0
+SIXA.US,D,20250715,000000,48.42,48.42,48.3474,48.3474,8697,0
+SIXA.US,D,20250716,000000,48.56,48.6499,48.44,48.64,3462,0
+SIXA.US,D,20250717,000000,48.63,48.6899,48.59,48.68,22834,0
+SIXA.US,D,20250718,000000,48.65,48.65,48.5401,48.62,19627,0
+SIXA.US,D,20250721,000000,48.8799,49.04,48.73,48.8114,14476,0
+SIXA.US,D,20250722,000000,48.86,49,48.63,48.97,42189,0
+SIXA.US,D,20250723,000000,49.0401,49.3419,48.93,49.3419,7713,0
+SIXA.US,D,20250724,000000,49.5266,49.5299,49.3801,49.3897,13577,0
+SIXA.US,D,20250725,000000,49.44,49.44,49.29,49.3751,4038,0
+SIXA.US,D,20250728,000000,49.23,49.35,48.94,49.0136,161293,0
+SIXA.US,D,20250729,000000,49.12,49.159,48.93,49.0312,462110,0
+SIXA.US,D,20250730,000000,49.025,49.025,48.63,48.7453,468291,0
+SIXA.US,D,20250731,000000,48.77,48.8793,48.3599,48.406,166530,0
+SIXA.US,D,20250801,000000,48.34,48.36,48.155,48.1891,5973,0
+SIXA.US,D,20250804,000000,48.42,48.61,48.4,48.585,35693,0
+SIXA.US,D,20250805,000000,48.6441,48.69,48.5801,48.65,24306,0
+SIXA.US,D,20250806,000000,48.77,48.99,48.75,48.87,27096,0
+SIXA.US,D,20250807,000000,48.93,48.93,48.6878,48.8,23646,0
+SIXA.US,D,20250808,000000,49.1,49.1666,49.02,49.154,12128,0
+SIXA.US,D,20250811,000000,49.2,49.2,49.0001,49.055,5757,0
+SIXA.US,D,20250812,000000,49.35,49.3625,49.21,49.3605,3614,0
+SIXA.US,D,20250813,000000,49.6399,49.6399,49.52,49.6092,5785,0
+SIXA.US,D,20250814,000000,49.42,49.6,49.42,49.579,15736,0
+SIXA.US,D,20250815,000000,49.5,49.7807,49.5,49.654,5720,0
+SIXA.US,D,20250818,000000,49.67,49.72,49.58,49.58,16675,0
+SIXA.US,D,20250819,000000,49.71,49.71,49.57,49.621,4604,0
+SIXA.US,D,20250820,000000,49.835,49.93,49.7371,49.8642,5795,0
+SIXA.US,D,20250821,000000,49.64,49.85,49.64,49.7587,3649,0
+SIXA.US,D,20250822,000000,50.03,50.1,49.988867,50.003,8749,0
+SIXA.US,D,20250825,000000,49.9201,49.9201,49.68,49.686,20011,0
+SIXA.US,D,20250826,000000,49.5901,49.7494,49.58,49.7494,6173,0
+SIXA.US,D,20250827,000000,49.81,49.8237,49.67,49.8237,13659,0
+SIXA.US,D,20250828,000000,49.64,49.76,49.51,49.76,14118,0
+SIXA.US,D,20250829,000000,49.84,49.875,49.73,49.8458,3509,0
+SIXA.US,D,20250902,000000,49.4401,49.67,49.4301,49.6501,44447,0
+SIXA.US,D,20250903,000000,49.48,49.55,49.375,49.5485,16319,0
+SIXA.US,D,20250904,000000,49.6595,49.7612,49.58,49.7612,32164,0
+SIXA.US,D,20250905,000000,49.54,49.5876,49.47,49.5876,6071,0
+SIXA.US,D,20250908,000000,49.3103,49.45,49.24,49.4419,19826,0
+SIXA.US,D,20250909,000000,49.49,49.695,49.49,49.68,4970,0
+SIXA.US,D,20250910,000000,49.5645,49.64,49.34,49.5,108654,0
+SIXA.US,D,20250911,000000,49.7955,49.9594,49.7955,49.9368,19494,0
+SIXA.US,D,20250912,000000,49.86,49.86,49.695,49.7268,11775,0
+SIXA.US,D,20250915,000000,49.662,49.76,49.5599,49.61,8843,0
+SIXA.US,D,20250916,000000,49.47,49.55,49.4501,49.51,14553,0
+SIXA.US,D,20250917,000000,49.7861,49.81,49.71,49.7765,2784,0
+SIXA.US,D,20250918,000000,49.7241,49.78,49.68,49.7015,31180,0
+SIXA.US,D,20250919,000000,49.74,49.8493,49.63,49.71,10516,0
+SIXA.US,D,20250922,000000,49.6,49.74,49.6,49.6994,21944,0
+SIXA.US,D,20250923,000000,49.8,49.86,49.61,49.7874,16471,0
+SIXA.US,D,20250924,000000,49.7794,49.7794,49.6212,49.6825,9239,0
+SIXA.US,D,20250925,000000,49.65,49.6976,49.3787,49.471,12386,0
+SIXA.US,D,20250926,000000,49.58,49.7,49.541,49.6967,12806,0
+SIXA.US,D,20250929,000000,49.49,49.68,49.321,49.48,16491,0
+SIXA.US,D,20250930,000000,49.33,49.6708,49.33,49.6708,15348,0
+SIXA.US,D,20251001,000000,49.6,49.72,49.53,49.6541,8639,0
+SIXA.US,D,20251002,000000,49.59,49.59,49.385,49.4237,11597,0
+SIXA.US,D,20251003,000000,49.515,49.6694,49.43,49.43,5868,0
+SIXA.US,D,20251006,000000,49.25,49.264,49.1012,49.12,9752,0
+SIXA.US,D,20251007,000000,49.23,49.34,49.17,49.31,14424,0
+SIXA.US,D,20251008,000000,49.15,49.39,49.08,49.249,11032,0
+SIXA.US,D,20251009,000000,49.14,49.26,49.11,49.21,23164,0
+SIXA.US,D,20251010,000000,49.3055,49.39,48.5823,48.5823,16754,0
+SIXA.US,D,20251013,000000,48.65,48.8,48.51,48.8,63327,0
+SIXA.US,D,20251014,000000,48.73,49.219,48.73,49.11,19869,0
+SIXA.US,D,20251015,000000,49.34,49.42,48.87,49.0456,132294,0
+SIXA.US,D,20251016,000000,49.23,49.28,48.67,48.7481,334325,0
+SIXA.US,D,20251017,000000,48.865,49.15,48.865,49.1307,331921,0
+SIXA.US,D,20251020,000000,49.2887,49.461,49.26,49.4507,127503,0
+SIXA.US,D,20251021,000000,49.45,49.51,49.32,49.51,7112,0
+SIXA.US,D,20251022,000000,49.4,49.515,49.32,49.3615,15372,0
+SIXA.US,D,20251023,000000,49.38,49.48,49.13,49.21,4228,0
+SIXA.US,D,20251024,000000,49.52,49.53,49.4884,49.4884,3317,0
+SIXA.US,D,20251027,000000,49.5812,49.81,49.5812,49.81,103632,0
+SIXA.US,D,20251028,000000,49.68,49.73,49.51,49.52,3590,0
+SIXA.US,D,20251029,000000,49.5,49.5,49.17,49.17,6417,0
+SIXA.US,D,20251030,000000,48.6401,48.8805,48.64,48.65,9721,0
+SIXA.US,D,20251031,000000,48.84,48.86,48.7175,48.8576,1954,0
+SIXA.US,D,20251103,000000,48.7488,48.89,48.44,48.6994,2282,0
+SIXA.US,D,20251104,000000,48.54,48.54,48.4168,48.4168,2065,0
+SIXA.US,D,20251105,000000,48.6,48.6098,48.48,48.6098,1175,0
+SIXA.US,D,20251106,000000,48.5,48.51,48.41,48.44,1647,0
+SIXA.US,D,20251107,000000,48.45,48.6196,48.28,48.6196,6704,0
+SIXA.US,D,20251110,000000,48.81,48.9529,48.62,48.9529,2690,0
+SIXA.US,D,20251111,000000,49.23,49.6,49.23,49.6,1830,0
+SIXA.US,D,20251112,000000,49.75,49.77,49.71,49.72,4420,0
+SIXA.US,D,20251113,000000,49.57,49.57,49.2604,49.2604,5254,0
+SIXA.US,D,20251114,000000,48.9805,49.32,48.9805,49.1336,17229,0
+SIXA.US,D,20251117,000000,49.26,49.26,48.7702,48.7702,9139,0
+SIXA.US,D,20251118,000000,48.76,49.15,48.7364,48.9589,26627,0
+SIXA.US,D,20251119,000000,49.03,49.03,48.7675,48.8737,13590,0
+SIXA.US,D,20251120,000000,49.23,49.23,48.4234,48.4234,27140,0
+SIXA.US,D,20251121,000000,48.68,49.17,48.68,48.96,59436,0
+SIXA.US,D,20251124,000000,48.94,49.11,48.92,49.0083,4314,0
+SIXA.US,D,20251125,000000,49.2,49.4861,49.1,49.4861,5227,0
+SIXA.US,D,20251126,000000,49.6,49.855,49.6,49.7743,4368,0
+SIXA.US,D,20251128,000000,49.6802,50.01,49.6802,50.01,4073,0
+SIXA.US,D,20251201,000000,49.881,49.881,49.57,49.57,9964,0
+SIXA.US,D,20251202,000000,49.475,49.5064,49.34,49.5064,2345,0
+SIXA.US,D,20251203,000000,49.82,49.82,49.64,49.79,13517,0
+SIXA.US,D,20251204,000000,49.78,49.805,49.71,49.805,3614,0
+SIXA.US,D,20251205,000000,49.9,49.96,49.805,49.805,12509,0
+SIXA.US,D,20251208,000000,49.54,49.62,49.5255,49.61,4139,0
+SIXA.US,D,20251209,000000,49.73,49.73,49.43,49.43,4875,0
+SIXA.US,D,20251210,000000,49.48,49.86,49.48,49.86,2208,0
+SIXA.US,D,20251211,000000,50.06,50.19,50.025,50.1323,4171,0
+SIXA.US,D,20251212,000000,50.03,50.14,50.03,50.1,19785,0
+SIXA.US,D,20251215,000000,50.34,50.34,50.165,50.2,30381,0
+SIXA.US,D,20251216,000000,50.06,50.24,49.88,49.89,14845,0
+SIXA.US,D,20251217,000000,49.9299,49.9299,49.71,49.74,2940,0
+SIXA.US,D,20251218,000000,49.9,50.075,49.8341,49.8341,16538,0
+SIXA.US,D,20251219,000000,49.85,50.046,49.85,49.8619,14400,0
+SIXA.US,D,20251222,000000,50.08,50.17,50.04,50.1562,19794,0
+SIXA.US,D,20251223,000000,50.18,50.27,50.14,50.27,5741,0
+SIXA.US,D,20251224,000000,50.34,50.53,50.34,50.52,9038,0
+SIXA.US,D,20251226,000000,50.45,50.48,50.41,50.41,1029,0
+SIXA.US,D,20251229,000000,50.44,50.44,50.35,50.369,98048,0
+SIXA.US,D,20251230,000000,50.25,50.25,50.165,50.195,19370,0
+SIXA.US,D,20251231,000000,50.0498,50.07,49.87,49.93,8930,0
+SIXA.US,D,20260102,000000,49.95,49.95,49.7384,49.82,13712,0
+SIXA.US,D,20260105,000000,50.01,50.1,49.93,50.1,6234,0
+SIXA.US,D,20260106,000000,50.28,50.58,50.155,50.3,24611,0
+SIXA.US,D,20260107,000000,50.4507,50.4507,50.02,50.02,11416,0
+SIXA.US,D,20260108,000000,50.57,50.57,50.5176,50.5181,4939,0
+SIXA.US,D,20260109,000000,50.65,50.69,50.61,50.61,6303,0
+SIXA.US,D,20260112,000000,50.53,50.7263,50.53,50.7263,10076,0
+SIXA.US,D,20260113,000000,50.78,50.83,50.77,50.8272,28003,0
+SIXA.US,D,20260114,000000,50.91,51.2109,50.91,51.2109,8171,0
+SIXA.US,D,20260115,000000,51.01,51.22,51.01,51.1511,28338,0
+SIXA.US,D,20260116,000000,51.0876,51.14,51.0876,51.1217,6401,0
+SIXA.US,D,20260120,000000,50.7,50.79,50.51,50.5366,22518,0
+SIXA.US,D,20260121,000000,50.73,51.08,50.63,50.9898,30777,0
+SIXA.US,D,20260122,000000,51.2563,51.279,51.01,51.08,5674,0
+SIXA.US,D,20260123,000000,51.01,51.1056,50.95,51.1056,4877,0
+SIXA.US,D,20260126,000000,51.42,51.42,51.15,51.35,3895,0
+SIXA.US,D,20260127,000000,51.51,51.709,51.4,51.699,6369,0
+SIXA.US,D,20260128,000000,51.53,51.53,51.3446,51.36,16357,0
+SIXA.US,D,20260129,000000,52.95,52.95,51.43,51.65,20077,0
+SIXA.US,D,20260130,000000,51.86,52.3,51.77,52.3,13719,0
+SIXA.US,D,20260202,000000,52.46,52.63,52.46,52.63,3484,0
+SIXA.US,D,20260203,000000,52.94,53,52.58,52.95,12573,0
+SIXA.US,D,20260204,000000,53.22,53.3234,53.195,53.25,13208,0
+SIXA.US,D,20260205,000000,53.03,53.08,52.9643,52.9643,8110,0
+SIXA.US,D,20260206,000000,53.38,53.6499,53.26,53.6499,3476,0
+SIXA.US,D,20260209,000000,53.4075,53.57,53.3905,53.48,8957,0
+SIXA.US,D,20260210,000000,53.48,53.56,53.4492,53.4492,28688,0
+SIXA.US,D,20260211,000000,53.76,53.995,53.74,53.84,15145,0
+SIXA.US,D,20260212,000000,54.14,54.16,53.64,53.68,10890,0
+SIXA.US,D,20260213,000000,53.62,54.1,53.61,53.9,8539,0
+SIXA.US,D,20260217,000000,53.79,53.89,53.63,53.69,16940,0
+SIXA.US,D,20260218,000000,53.71,53.78,53.55,53.67,50234,0

daily/us/nyse etfs/2/sixo.us.txt

@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXO.US,D,20211004,000000,25.12,25.13,24.935,24.9413,18756,0
+SIXO.US,D,20211005,000000,25.08,25.15,25.08,25.1201,1627,0
+SIXO.US,D,20211006,000000,25.1,25.1465,25,25.1465,7160,0
+SIXO.US,D,20211007,000000,25.32,25.33,25.228,25.228,809436,0
+SIXO.US,D,20211008,000000,25.289,25.29,25.2,25.225,8577,0
+SIXO.US,D,20211011,000000,25.2,25.2599,25.1725,25.1725,3847,0
+SIXO.US,D,20211012,000000,25.1896,25.21,25.14,25.1596,3693,0
+SIXO.US,D,20211013,000000,25.18,25.26,25.13,25.2126,5727,0
+SIXO.US,D,20211014,000000,25.399,25.43,25.35,25.3902,3055,0
+SIXO.US,D,20211015,000000,25.465,25.5,25.465,25.4741,4516,0
+SIXO.US,D,20211018,000000,25.465,25.52,25.46,25.485,3716,0
+SIXO.US,D,20211019,000000,25.58,25.58,25.527,25.5456,4212,0
+SIXO.US,D,20211020,000000,25.63,25.63,25.54,25.5817,4967,0
+SIXO.US,D,20211021,000000,25.62,25.65,25.5945,25.622,5179,0
+SIXO.US,D,20211022,000000,25.68,25.68,25.585,25.617,3716,0
+SIXO.US,D,20211025,000000,25.7,25.7,25.6846,25.6846,1573,0
+SIXO.US,D,20211026,000000,25.73,25.74,25.6755,25.7,15384,0
+SIXO.US,D,20211027,000000,25.699,25.7099,25.6333,25.6333,4591,0
+SIXO.US,D,20211028,000000,25.675,25.72,25.675,25.694,4977,0
+SIXO.US,D,20211029,000000,25.69,25.74,25.67,25.71,3416,0
+SIXO.US,D,20211101,000000,25.6601,25.735,25.6601,25.7034,1218,0
+SIXO.US,D,20211102,000000,25.79,25.79,25.745,25.745,1230,0
+SIXO.US,D,20211103,000000,25.75,25.812,25.75,25.812,2080,0
+SIXO.US,D,20211104,000000,25.87,25.87,25.79,25.8283,3663,0
+SIXO.US,D,20211105,000000,25.865,25.87,25.8323,25.8323,3102,0
+SIXO.US,D,20211108,000000,25.81,25.89,25.81,25.8596,4239,0
+SIXO.US,D,20211109,000000,25.83,25.85,25.78,25.84,13522,0
+SIXO.US,D,20211110,000000,25.78,25.85,25.7202,25.77,6346,0
+SIXO.US,D,20211111,000000,25.98,25.98,25.775,25.775,5517,0
+SIXO.US,D,20211112,000000,25.84,25.879,25.8,25.84,6444,0
+SIXO.US,D,20211115,000000,25.88,25.88,25.8,25.815,3482,0
+SIXO.US,D,20211116,000000,25.85,25.9199,25.8301,25.84,5280,0
+SIXO.US,D,20211117,000000,25.84,25.89,25.8201,25.8296,6089,0
+SIXO.US,D,20211118,000000,25.8,25.85,25.8,25.835,3688,0
+SIXO.US,D,20211119,000000,25.8487,25.8999,25.82,25.835,4357,0
+SIXO.US,D,20211122,000000,25.91,25.91,25.8158,25.8166,7096,0
+SIXO.US,D,20211123,000000,25.799,25.835,25.77,25.835,1468,0
+SIXO.US,D,20211124,000000,25.77,25.87,25.7312,25.83,6072,0
+SIXO.US,D,20211126,000000,25.659,25.67,25.5877,25.5877,1285,0
+SIXO.US,D,20211129,000000,25.749,25.7999,25.749,25.765,1341,0
+SIXO.US,D,20211130,000000,25.64,25.64,25.52,25.56,3592,0
+SIXO.US,D,20211201,000000,25.62,25.74,25.49,25.4989,5759,0
+SIXO.US,D,20211202,000000,25.49,25.61,25.49,25.5633,6033,0
+SIXO.US,D,20211203,000000,25.59,25.59,25.35,25.4422,7448,0
+SIXO.US,D,20211206,000000,25.5301,25.65,25.53,25.6058,2732,0
+SIXO.US,D,20211207,000000,25.839,25.84,25.7943,25.7943,2109,0
+SIXO.US,D,20211208,000000,25.7812,25.9,25.7812,25.86,6022,0
+SIXO.US,D,20211209,000000,25.8,25.8899,25.78,25.8178,5506,0
+SIXO.US,D,20211210,000000,25.8,25.91,25.8,25.8916,5882,0
+SIXO.US,D,20211213,000000,25.85,25.87,25.79,25.845,5427,0
+SIXO.US,D,20211214,000000,25.77,25.8,25.7001,25.77,4351,0
+SIXO.US,D,20211215,000000,25.76,25.91,25.71,25.8765,4800,0
+SIXO.US,D,20211216,000000,25.8828,25.8828,25.79,25.8354,2420,0
+SIXO.US,D,20211217,000000,25.7002,25.8099,25.7002,25.7627,3248,0
+SIXO.US,D,20211220,000000,25.625,25.669,25.58,25.6506,173754,0
+SIXO.US,D,20211221,000000,25.68,25.86,25.6501,25.8308,50536,0
+SIXO.US,D,20211222,000000,25.75,25.9299,25.75,25.9105,5086,0
+SIXO.US,D,20211223,000000,25.9,25.99,25.9,25.9646,3823,0
+SIXO.US,D,20211227,000000,25.9,26.0699,25.9,26.025,3683,0
+SIXO.US,D,20211228,000000,25.96,26.08,25.96,26.035,3423,0
+SIXO.US,D,20211229,000000,26.08,26.1,26.0001,26.06,1719,0
+SIXO.US,D,20211230,000000,26.1299,26.1299,26.04,26.06,2728,0
+SIXO.US,D,20211231,000000,26.09,26.09,26.045,26.0602,790,0
+SIXO.US,D,20220103,000000,26.095,26.1499,26.0501,26.11,1705,0
+SIXO.US,D,20220104,000000,26.085,26.12,26.075,26.075,3315,0
+SIXO.US,D,20220105,000000,26.054,26.1299,25.9846,25.9846,211279,0
+SIXO.US,D,20220106,000000,25.89,25.9999,25.87,25.935,147534,0
+SIXO.US,D,20220107,000000,25.94,26.01,25.94,25.9642,1970,0
+SIXO.US,D,20220110,000000,25.825,25.94,25.81,25.9146,3702,0
+SIXO.US,D,20220111,000000,25.9799,26.07,25.9101,26.0252,4667,0
+SIXO.US,D,20220112,000000,26.115,26.115,26.0401,26.0595,2147,0
+SIXO.US,D,20220113,000000,26.069,26.07,25.9733,25.9733,2120,0
+SIXO.US,D,20220114,000000,25.95,25.97,25.88,25.955,3784,0
+SIXO.US,D,20220118,000000,25.8799,25.8799,25.815,25.817,3201,0
+SIXO.US,D,20220119,000000,25.87,25.89,25.7638,25.7638,6711,0
+SIXO.US,D,20220120,000000,25.8999,25.8999,25.6515,25.6515,21185,0
+SIXO.US,D,20220121,000000,25.54,25.67,25.4523,25.4523,2854,0
+SIXO.US,D,20220124,000000,25.2,25.42,24.97,25.4194,36441,0
+SIXO.US,D,20220125,000000,25.17,25.45,25.17,25.3146,5478,0
+SIXO.US,D,20220126,000000,25.42,25.5599,25.24,25.3273,13828,0
+SIXO.US,D,20220127,000000,25.56,25.56,25.23,25.3007,4270,0
+SIXO.US,D,20220128,000000,25.2,25.565,25.16,25.5614,13739,0
+SIXO.US,D,20220131,000000,25.659,25.79,25.61,25.7838,3671,0
+SIXO.US,D,20220201,000000,25.79,25.8547,25.74,25.8547,5169,0
+SIXO.US,D,20220202,000000,25.92,25.9799,25.9,25.9612,3169,0
+SIXO.US,D,20220203,000000,25.84,25.85,25.7091,25.7091,31884,0
+SIXO.US,D,20220204,000000,25.779,25.88,25.68,25.8027,39846,0
+SIXO.US,D,20220207,000000,25.8199,25.8656,25.7566,25.7566,7830,0
+SIXO.US,D,20220208,000000,25.75,25.8429,25.75,25.8429,5247,0
+SIXO.US,D,20220209,000000,25.92,25.98,25.92,25.96,2658,0
+SIXO.US,D,20220210,000000,25.9699,25.9699,25.7606,25.7848,3167,0
+SIXO.US,D,20220211,000000,25.78,25.7831,25.6,25.6171,2026,0
+SIXO.US,D,20220214,000000,25.51,25.62,25.4701,25.5414,4933,0
+SIXO.US,D,20220215,000000,25.69,25.7399,25.63,25.7198,16023,0
+SIXO.US,D,20220216,000000,25.7099,25.8299,25.65,25.78,4165,0
+SIXO.US,D,20220217,000000,25.625,25.67,25.5299,25.5299,3809,0
+SIXO.US,D,20220218,000000,25.57,25.57,25.4299,25.4545,3563,0
+SIXO.US,D,20220222,000000,25.39,25.39,25.3001,25.3167,3094,0
+SIXO.US,D,20220223,000000,25.335,25.3699,25.0898,25.0898,7848,0
+SIXO.US,D,20220224,000000,24.91,25.271,24.8401,25.271,5974,0
+SIXO.US,D,20220225,000000,25.3101,25.57,25.26,25.55,22624,0
+SIXO.US,D,20220228,000000,25.45,25.55,25.4201,25.502,2827,0
+SIXO.US,D,20220301,000000,25.4885,25.5,25.3,25.3271,4582,0
+SIXO.US,D,20220302,000000,25.63,25.63,25.4272,25.5847,6012,0
+SIXO.US,D,20220303,000000,25.63,25.63,25.4956,25.4956,2388,0
+SIXO.US,D,20220304,000000,25.37,25.45,25.28,25.4379,6024,0
+SIXO.US,D,20220307,000000,25.26,25.26,25.0916,25.0916,3362,0
+SIXO.US,D,20220308,000000,25.01,25.31,24.9001,24.9802,5127,0
+SIXO.US,D,20220309,000000,25.2699,25.33,25.235,25.2801,2112,0
+SIXO.US,D,20220310,000000,25.35,25.35,25.105,25.2395,3168,0
+SIXO.US,D,20220311,000000,25.2799,25.2799,25.0913,25.0913,3760,0
+SIXO.US,D,20220314,000000,25.1001,25.18,24.9601,24.9941,4540,0
+SIXO.US,D,20220315,000000,25.15,25.25,25.1,25.225,4536,0
+SIXO.US,D,20220316,000000,25.4899,25.4899,25.22,25.4445,3357,0
+SIXO.US,D,20220317,000000,25.4701,25.63,25.4701,25.6267,2188,0
+SIXO.US,D,20220318,000000,25.76,25.8288,25.76,25.8288,797,0
+SIXO.US,D,20220321,000000,25.7992,25.88,25.6601,25.8226,4349,0
+SIXO.US,D,20220322,000000,25.94,26.0399,25.94,26.0165,3462,0
+SIXO.US,D,20220323,000000,25.959,25.97,25.81,25.8249,7530,0
+SIXO.US,D,20220324,000000,25.91,26.0417,25.89,26.0417,3874,0
+SIXO.US,D,20220325,000000,26.17,26.17,26.01,26.1369,12241,0
+SIXO.US,D,20220328,000000,26.196,26.2906,26.11,26.2906,1908,0
+SIXO.US,D,20220329,000000,26.32,26.4089,26.32,26.4089,872877,0
+SIXO.US,D,20220330,000000,26.43,26.43,26.3208,26.3601,17499,0
+SIXO.US,D,20220331,000000,26.36,26.45,26.36,26.3631,162932,0
+SIXO.US,D,20220401,000000,26.42,26.42,26.173,26.3195,62883,0
+SIXO.US,D,20220404,000000,26.29,26.37,26.25,26.2911,13855,0
+SIXO.US,D,20220405,000000,26.35,26.41,26.295,26.3151,10648,0
+SIXO.US,D,20220406,000000,26.06,26.18,26,26.1507,49831,0
+SIXO.US,D,20220407,000000,26.03,26.2,26.02,26.1602,25278,0
+SIXO.US,D,20220408,000000,26.1,26.1911,26.07,26.07,5841,0
+SIXO.US,D,20220411,000000,26.27,26.27,25.8613,25.8613,7083,0
+SIXO.US,D,20220412,000000,25.98,25.98,25.75,25.8308,6878,0
+SIXO.US,D,20220413,000000,25.92,26.048,25.92,26.02,7349,0
+SIXO.US,D,20220414,000000,25.98,26.01,25.8456,25.8456,4535,0
+SIXO.US,D,20220418,000000,25.84,25.84,25.82,25.8203,2323,0
+SIXO.US,D,20220419,000000,26.04,26.14,26.02,26.0716,82688,0
+SIXO.US,D,20220420,000000,26.24,26.97,26.0704,26.0704,26486,0
+SIXO.US,D,20220421,000000,26.45,26.45,25.8674,25.8674,5860,0
+SIXO.US,D,20220422,000000,25.75,25.75,25.4601,25.4601,2931,0
+SIXO.US,D,20220425,000000,25.32,25.78,25.25,25.55,75354,0
+SIXO.US,D,20220426,000000,25.45,25.46,25.1294,25.1294,4781,0
+SIXO.US,D,20220427,000000,25.23,25.3088,25.09,25.1485,6469,0
+SIXO.US,D,20220428,000000,25.2,25.58,25.2,25.4786,6033,0
+SIXO.US,D,20220429,000000,25.5799,25.5799,24.9275,24.9275,2733,0
+SIXO.US,D,20220502,000000,24.95,25.03,24.81,25.0275,1787,0
+SIXO.US,D,20220503,000000,25.09,25.22,25.09,25.1443,3231,0
+SIXO.US,D,20220504,000000,25.25,25.5951,25.11,25.5951,17124,0
+SIXO.US,D,20220505,000000,25.3424,25.3424,25.0193,25.0193,1838,0
+SIXO.US,D,20220506,000000,24.94,24.9702,24.94,24.9702,460,0
+SIXO.US,D,20220509,000000,24.7576,24.7576,24.5009,24.5009,3107,0
+SIXO.US,D,20220510,000000,24.61,24.61,24.45,24.5393,1580,0
+SIXO.US,D,20220511,000000,24.62,24.66,24.2981,24.2981,3102,0
+SIXO.US,D,20220512,000000,24.34,24.34,24.1,24.2912,2460,0
+SIXO.US,D,20220513,000000,24.6081,24.7441,24.58,24.6671,7548,0
+SIXO.US,D,20220516,000000,24.76,24.79,24.62,24.6567,7266,0
+SIXO.US,D,20220517,000000,24.83,24.95,24.74,24.9412,7833,0
+SIXO.US,D,20220518,000000,24.73,24.73,24.281,24.3154,5226,0
+SIXO.US,D,20220519,000000,24.27,24.4499,24.21,24.3048,6204,0
+SIXO.US,D,20220520,000000,24.7,24.7,24,24.2995,7719,0
+SIXO.US,D,20220523,000000,24.42,24.62,24.42,24.5468,4803,0
+SIXO.US,D,20220524,000000,24.34,24.4466,24.32,24.4466,1898,0
+SIXO.US,D,20220525,000000,24.54,24.5984,24.47,24.5984,1068,0
+SIXO.US,D,20220526,000000,24.84,24.97,24.84,24.8945,2163,0
+SIXO.US,D,20220527,000000,25.14,25.2122,25.11,25.2122,5740,0
+SIXO.US,D,20220531,000000,25.124,25.27,25.124,25.1747,5498,0
+SIXO.US,D,20220601,000000,25.35,25.36,25,25.0754,3704,0
+SIXO.US,D,20220602,000000,25.26,25.3199,25.01,25.2986,2160,0
+SIXO.US,D,20220603,000000,25.2,25.2,25.074,25.0994,5403,0
+SIXO.US,D,20220606,000000,25.32,25.32,25.1406,25.1406,2260,0
+SIXO.US,D,20220607,000000,25.14,25.2837,25.14,25.2837,1354,0
+SIXO.US,D,20220608,000000,25.2351,25.3,25.12,25.145,6406,0
+SIXO.US,D,20220609,000000,25.16,25.16,24.8411,24.8411,302,0
+SIXO.US,D,20220610,000000,24.412,24.46,24.386,24.386,871,0
+SIXO.US,D,20220613,000000,23.82,23.942,23.7519,23.7519,3049,0
+SIXO.US,D,20220614,000000,23.72,23.8,23.706,23.7165,1294,0
+SIXO.US,D,20220615,000000,23.98,24.11,23.8,23.9986,1232,0
+SIXO.US,D,20220616,000000,23.463,23.53,23.31,23.3877,5751,0
+SIXO.US,D,20220617,000000,23.46,23.5855,23.36,23.5031,1362,0
+SIXO.US,D,20220621,000000,23.935,23.9394,23.84,23.9163,3584,0
+SIXO.US,D,20220622,000000,23.96,23.96,23.905,23.905,436,0
+SIXO.US,D,20220623,000000,24.0502,24.0502,24.0502,24.0502,86,0
+SIXO.US,D,20220624,000000,24.4966,24.4966,24.4966,24.4966,2,0
+SIXO.US,D,20220627,000000,24.53,24.53,24.4797,24.4797,3475,0
+SIXO.US,D,20220628,000000,24.55,24.55,24.2092,24.2092,2407,0
+SIXO.US,D,20220629,000000,24.21,24.27,24.15,24.2074,3618,0
+SIXO.US,D,20220630,000000,24.03,24.05,23.9979,23.9979,1545,0
+SIXO.US,D,20220701,000000,24.0684,24.26,24.0684,24.2253,5212,0
+SIXO.US,D,20220705,000000,23.97,24.256,23.96,24.256,1792,0
+SIXO.US,D,20220706,000000,24.31,24.3366,24.27,24.3366,520,0
+SIXO.US,D,20220707,000000,24.55,24.5822,24.5,24.5822,419,0
+SIXO.US,D,20220708,000000,24.56,24.585,24.5312,24.585,2224,0
+SIXO.US,D,20220711,000000,24.48,24.48,24.38,24.3918,1440,0
+SIXO.US,D,20220712,000000,24.42,24.42,24.22,24.2716,1105,0
+SIXO.US,D,20220713,000000,24.22,24.22,24.18,24.2184,812,0
+SIXO.US,D,20220714,000000,24.23,24.23,23.88,24.1584,5973,0
+SIXO.US,D,20220715,000000,24.41,24.4758,24.41,24.4758,650,0
+SIXO.US,D,20220718,000000,24.6,24.65,24.3666,24.3666,750,0
+SIXO.US,D,20220719,000000,24.63,24.8,24.63,24.7925,3755,0
+SIXO.US,D,20220720,000000,25.09,25.09,24.87,24.8847,1938,0
+SIXO.US,D,20220721,000000,25.11,25.11,25.0283,25.0283,885,0
+SIXO.US,D,20220722,000000,24.98,24.9822,24.88,24.901,1005,0
+SIXO.US,D,20220725,000000,24.92,24.9363,24.92,24.9363,100,0
+SIXO.US,D,20220726,000000,24.814,24.814,24.76,24.7793,619,0
+SIXO.US,D,20220727,000000,24.99,25.19,24.96,25.1827,2256,0
+SIXO.US,D,20220728,000000,25.28,25.32,25.28,25.32,431,0
+SIXO.US,D,20220729,000000,25.4,25.491,25.37,25.491,1824,0
+SIXO.US,D,20220801,000000,25.471,25.5,25.4222,25.4222,3962,0
+SIXO.US,D,20220802,000000,25.44,25.44,25.3512,25.3512,543,0
+SIXO.US,D,20220803,000000,25.515,25.585,25.51,25.549,1916,0
+SIXO.US,D,20220804,000000,25.57,25.57,25.506,25.5303,2116,0
+SIXO.US,D,20220805,000000,25.49,25.59,25.47,25.59,1549,0
+SIXO.US,D,20220808,000000,25.58,25.58,25.52,25.535,1808,0
+SIXO.US,D,20220809,000000,25.475,25.475,25.475,25.475,141,0
+SIXO.US,D,20220810,000000,25.7049,25.735,25.7049,25.735,201,0
+SIXO.US,D,20220811,000000,25.79,25.8199,25.7261,25.7261,6536,0
+SIXO.US,D,20220812,000000,25.7469,25.94,25.7469,25.9069,573,0
+SIXO.US,D,20220815,000000,25.9,25.955,25.83,25.955,500,0
+SIXO.US,D,20220816,000000,25.9799,25.9799,25.9414,25.975,3538,0
+SIXO.US,D,20220817,000000,25.91,25.96,25.863,25.895,3483,0
+SIXO.US,D,20220818,000000,25.9599,25.9599,25.9321,25.9321,187,0
+SIXO.US,D,20220819,000000,25.85,25.85,25.81,25.81,1028,0
+SIXO.US,D,20220822,000000,25.63,25.636,25.5901,25.5901,2955,0
+SIXO.US,D,20220823,000000,25.67,25.67,25.5776,25.5776,1633,0
+SIXO.US,D,20220824,000000,25.68,25.68,25.6,25.6386,987,0
+SIXO.US,D,20220825,000000,25.675,25.763,25.675,25.763,1879,0
+SIXO.US,D,20220826,000000,25.8499,25.8499,25.4609,25.4609,901,0
+SIXO.US,D,20220829,000000,25.32,25.48,25.32,25.3986,1305,0
+SIXO.US,D,20220830,000000,25.23,25.23,25.1931,25.1931,260,0
+SIXO.US,D,20220831,000000,25.304,25.304,25.1726,25.1726,13018,0
+SIXO.US,D,20220901,000000,24.97,25.1734,24.95,25.1734,3250,0
+SIXO.US,D,20220902,000000,25.05,25.34,25.0242,25.0242,224,0
+SIXO.US,D,20220906,000000,25.08,25.08,24.9752,24.9752,3165,0
+SIXO.US,D,20220907,000000,25.08,25.3305,25.08,25.3305,942,0
+SIXO.US,D,20220908,000000,25.3,25.4066,25.22,25.4066,1646,0
+SIXO.US,D,20220909,000000,25.68,25.7089,25.68,25.7089,562,0
+SIXO.US,D,20220912,000000,25.75,25.79,25.75,25.7702,1507,0
+SIXO.US,D,20220913,000000,25.47,25.47,25.1473,25.1473,12560,0
+SIXO.US,D,20220914,000000,25.15,25.263,25.13,25.2086,22318,0
+SIXO.US,D,20220915,000000,25.22,25.22,25.0606,25.0606,3536,0
+SIXO.US,D,20220916,000000,24.84,24.9011,24.72,24.9011,929,0
+SIXO.US,D,20220919,000000,24.9748,25.05,24.92,25.0491,1810,0
+SIXO.US,D,20220920,000000,24.86,24.86,24.8,24.8507,610,0
+SIXO.US,D,20220921,000000,24.94,24.97,24.5447,24.5447,944,0
+SIXO.US,D,20220922,000000,24.35,24.41,24.32,24.3204,12694,0
+SIXO.US,D,20220923,000000,23.94,23.94,23.83,23.9062,13639,0
+SIXO.US,D,20220926,000000,23.99,23.99,23.78,23.7841,2394,0
+SIXO.US,D,20220927,000000,23.93,23.93,23.63,23.6625,363,0
+SIXO.US,D,20220928,000000,23.85,24.1112,23.85,24.1112,31904,0
+SIXO.US,D,20220929,000000,23.63,23.75,23.513,23.6414,688,0
+SIXO.US,D,20220930,000000,23.751,23.751,23.32,23.3239,46353,0
+SIXO.US,D,20221003,000000,23.4,23.74,23.4,23.6128,145435,0
+SIXO.US,D,20221004,000000,23.83,23.92,23.83,23.8851,17080,0
+SIXO.US,D,20221005,000000,23.66,23.9,23.66,23.8636,882,0
+SIXO.US,D,20221006,000000,23.81,23.81,23.75,23.7751,5819,0
+SIXO.US,D,20221007,000000,23.53,23.53,23.4251,23.4251,2293,0
+SIXO.US,D,20221010,000000,23.3465,23.4039,23.29,23.35,5927,0
+SIXO.US,D,20221011,000000,23.44,23.44,23.17,23.2608,36506,0
+SIXO.US,D,20221012,000000,23.29,23.29,23.23,23.23,13709,0
+SIXO.US,D,20221013,000000,23.07,23.59,23.07,23.5329,8551,0
+SIXO.US,D,20221014,000000,23.67,23.67,23.29,23.3,9115,0
+SIXO.US,D,20221017,000000,23.57,23.666,23.57,23.5725,8256,0
+SIXO.US,D,20221018,000000,23.793,23.793,23.6431,23.6736,26210,0
+SIXO.US,D,20221019,000000,23.715,23.7225,23.58,23.6141,2733,0
+SIXO.US,D,20221020,000000,23.58,23.6,23.55,23.5578,3225,0
+SIXO.US,D,20221021,000000,23.61,23.8296,23.61,23.8296,773,0
+SIXO.US,D,20221024,000000,24,24,23.9,23.9424,32365,0
+SIXO.US,D,20221025,000000,24.08,24.15,24.016,24.1068,31004,0
+SIXO.US,D,20221026,000000,24.1789,24.2399,24.09,24.1064,3620,0
+SIXO.US,D,20221027,000000,24.21,24.24,23.99,24.08,12446,0
+SIXO.US,D,20221028,000000,24.21,24.37,24.21,24.36,2434,0
+SIXO.US,D,20221031,000000,24.18,24.295,24.18,24.2434,9712,0
+SIXO.US,D,20221101,000000,24.26,24.26,24.16,24.2195,18052,0
+SIXO.US,D,20221102,000000,24.115,24.31,23.9546,23.9546,10176,0
+SIXO.US,D,20221103,000000,23.82,23.92,23.81,23.8385,9924,0
+SIXO.US,D,20221104,000000,23.95,24.02,23.87,24.0015,4538,0
+SIXO.US,D,20221107,000000,24.04,24.15,23.94,24.0969,22296,0
+SIXO.US,D,20221108,000000,24.1684,24.258,24.1472,24.1933,5013,0
+SIXO.US,D,20221109,000000,24.16,24.16,23.9355,23.9355,3346,0
+SIXO.US,D,20221110,000000,24.37,24.5295,24.37,24.5295,1737,0
+SIXO.US,D,20221111,000000,24.62,24.645,24.6174,24.6411,2645,0
+SIXO.US,D,20221114,000000,24.65,24.65,24.59,24.59,498,0
+SIXO.US,D,20221115,000000,24.67,24.67,24.64,24.6611,910,0
+SIXO.US,D,20221116,000000,24.6197,24.6197,24.6197,24.6197,143,0
+SIXO.US,D,20221117,000000,24.55,24.5696,24.55,24.5696,100,0
+SIXO.US,D,20221118,000000,24.655,24.655,24.59,24.6327,2232,0
+SIXO.US,D,20221121,000000,24.659,24.69,24.62,24.64,2072,0
+SIXO.US,D,20221122,000000,24.87,24.87,24.63,24.7799,8002,0
+SIXO.US,D,20221123,000000,24.85,24.8647,24.81,24.8647,2767,0
+SIXO.US,D,20221125,000000,24.8759,24.8759,24.8759,24.8759,37,0
+SIXO.US,D,20221128,000000,24.83,24.85,24.7165,24.7165,1461,0
+SIXO.US,D,20221129,000000,24.91,24.91,24.65,24.715,7362,0
+SIXO.US,D,20221130,000000,24.9847,24.9847,24.9847,24.9847,828,0
+SIXO.US,D,20221201,000000,24.95,25.005,24.93,25.005,3212,0
+SIXO.US,D,20221202,000000,24.9999,25.06,24.9999,25.0437,911,0
+SIXO.US,D,20221205,000000,24.9,24.99,24.84,24.8582,4520,0
+SIXO.US,D,20221206,000000,25.11,25.11,24.7319,24.7319,1281,0
+SIXO.US,D,20221207,000000,24.7318,24.7318,24.7031,24.7031,1059,0
+SIXO.US,D,20221208,000000,24.76,24.7794,24.76,24.7794,200,0
+SIXO.US,D,20221209,000000,24.865,24.865,24.7709,24.7709,965,0
+SIXO.US,D,20221212,000000,24.7576,24.9,24.7576,24.863,1332,0
+SIXO.US,D,20221213,000000,25.23,25.23,24.87,24.9332,6323,0
+SIXO.US,D,20221214,000000,24.8635,24.89,24.8635,24.8871,939,0
+SIXO.US,D,20221215,000000,24.54,24.639,24.54,24.621,702,0
+SIXO.US,D,20221216,000000,24.31,24.5454,24.31,24.5454,813,0
+SIXO.US,D,20221219,000000,24.512,24.512,24.37,24.4266,649,0
+SIXO.US,D,20221220,000000,24.45,24.48,24.45,24.4701,552,0
+SIXO.US,D,20221221,000000,24.63,24.66,24.62,24.6476,853,0
+SIXO.US,D,20221222,000000,24.82,24.82,24.35,24.4815,1324,0
+SIXO.US,D,20221223,000000,24.48,24.5304,24.48,24.5304,21232,0
+SIXO.US,D,20221227,000000,24.84,24.84,24.52,24.5417,11230,0
+SIXO.US,D,20221228,000000,24.3851,24.3851,24.3851,24.3851,223,0
+SIXO.US,D,20221229,000000,24.6208,24.6208,24.6176,24.6176,602,0
+SIXO.US,D,20221230,000000,24.55,24.6,24.55,24.5856,2093,0
+SIXO.US,D,20230103,000000,24.55,24.55,24.45,24.5452,4916,0
+SIXO.US,D,20230104,000000,24.63,24.6681,24.61,24.6574,359,0
+SIXO.US,D,20230105,000000,24.56,24.61,24.4997,24.4997,1081,0
+SIXO.US,D,20230106,000000,24.74,24.8002,24.715,24.8002,2780,0
+SIXO.US,D,20230109,000000,24.8041,24.8041,24.8041,24.8041,89,0
+SIXO.US,D,20230110,000000,24.775,24.8875,24.775,24.8875,437,0
+SIXO.US,D,20230111,000000,25.21,25.21,24.91,25.0237,1284,0
+SIXO.US,D,20230112,000000,25.02,25.185,25.02,25.1109,8750,0
+SIXO.US,D,20230113,000000,25.13,25.202,25.13,25.202,1035,0
+SIXO.US,D,20230117,000000,25.1844,25.1844,25.1844,25.1844,310,0
+SIXO.US,D,20230118,000000,25.22,25.22,24.9993,24.9993,431,0
+SIXO.US,D,20230119,000000,24.886,24.97,24.8729,24.932,4506,0
+SIXO.US,D,20230120,000000,24.82,25.159,24.82,25.159,4800,0
+SIXO.US,D,20230123,000000,25.2204,25.2895,25.1701,25.2895,1448,0
+SIXO.US,D,20230124,000000,25.29,25.3098,25.265,25.3098,3752,0
+SIXO.US,D,20230125,000000,25.3058,25.3058,25.3058,25.3058,79,0
+SIXO.US,D,20230126,000000,25.44,25.45,25.3862,25.4234,3306,0
+SIXO.US,D,20230127,000000,25.48,25.52,25.4259,25.5005,1132,0
+SIXO.US,D,20230130,000000,25.406,25.406,25.3364,25.3364,175,0
+SIXO.US,D,20230131,000000,25.4,25.4879,25.3653,25.4879,613,0
+SIXO.US,D,20230201,000000,25.5,25.63,25.378,25.6153,5418,0
+SIXO.US,D,20230202,000000,25.63,25.6541,25.63,25.6541,3560,0
+SIXO.US,D,20230203,000000,25.593,25.593,25.593,25.593,60,0
+SIXO.US,D,20230206,000000,25.5571,25.5571,25.5571,25.5571,50,0
+SIXO.US,D,20230207,000000,25.59,25.682,25.56,25.682,759,0
+SIXO.US,D,20230208,000000,25.6,25.6124,25.5852,25.5852,1129,0
+SIXO.US,D,20230209,000000,25.6,25.6,25.4965,25.4965,4415,0
+SIXO.US,D,20230210,000000,25.45,25.4956,25.434,25.4956,7437,0
+SIXO.US,D,20230213,000000,25.585,25.625,25.585,25.625,918,0
+SIXO.US,D,20230214,000000,25.69,25.697,25.63,25.697,66445,0
+SIXO.US,D,20230215,000000,25.64,25.7126,25.6383,25.7126,6979,0
+SIXO.US,D,20230216,000000,25.6693,25.68,25.6142,25.6142,1064,0
+SIXO.US,D,20230217,000000,25.33,25.56,25.33,25.54,20520,0
+SIXO.US,D,20230221,000000,25.3764,25.3764,25.3764,25.3764,2,0
+SIXO.US,D,20230222,000000,25.24,25.4,25.24,25.3435,1914,0
+SIXO.US,D,20230223,000000,25.38,25.4294,25.38,25.4294,305,0
+SIXO.US,D,20230224,000000,25.21,25.31,25.1944,25.2949,7655,0
+SIXO.US,D,20230227,000000,25.422,25.422,25.3638,25.3638,415,0
+SIXO.US,D,20230228,000000,25.36,25.45,25.36,25.3784,16898,0
+SIXO.US,D,20230301,000000,25.36,25.36,25.275,25.275,57,0
+SIXO.US,D,20230302,000000,25.26,25.3952,25.26,25.3952,845,0
+SIXO.US,D,20230303,000000,25.64,25.6491,25.64,25.6491,1060,0
+SIXO.US,D,20230306,000000,25.6772,25.6834,25.6772,25.6834,503,0
+SIXO.US,D,20230307,000000,25.4851,25.4851,25.4851,25.4851,18,0
+SIXO.US,D,20230308,000000,25.51,25.5147,25.4777,25.5147,1258,0
+SIXO.US,D,20230309,000000,25.49,25.49,25.18,25.2057,793,0
+SIXO.US,D,20230310,000000,25.15,25.15,24.925,24.9352,791,0
+SIXO.US,D,20230313,000000,24.8101,25,24.8101,24.9716,1406,0
+SIXO.US,D,20230314,000000,25.2,25.31,25.126,25.2221,2078,0
+SIXO.US,D,20230315,000000,24.69,25.138,24.69,25.08,32888,0
+SIXO.US,D,20230316,000000,24.79,25.4274,24.79,25.4274,1919,0
+SIXO.US,D,20230317,000000,25.19,25.3099,25.19,25.2384,1334,0
+SIXO.US,D,20230320,000000,25.32,25.42,25.29,25.3784,3251,0
+SIXO.US,D,20230321,000000,25.5512,25.6452,25.5512,25.6452,418,0
+SIXO.US,D,20230322,000000,25.66,25.72,25.46,25.4646,1660,0
+SIXO.US,D,20230323,000000,25.61,25.7,25.44,25.4728,980,0
+SIXO.US,D,20230324,000000,25.34,25.5447,25.34,25.5447,585,0
+SIXO.US,D,20230327,000000,25.7395,25.7395,25.6801,25.6801,264,0
+SIXO.US,D,20230328,000000,25.67,25.67,25.53,25.6032,2185,0
+SIXO.US,D,20230329,000000,25.88,25.9463,25.8001,25.9463,6612,0
+SIXO.US,D,20230330,000000,26.045,26.06,26.0395,26.0554,2006,0
+SIXO.US,D,20230331,000000,26.2354,26.28,26.195,26.2642,103430,0
+SIXO.US,D,20230403,000000,26.3,26.33,26.22,26.3071,886878,0
+SIXO.US,D,20230404,000000,26.52,26.52,26.13,26.1794,31954,0
+SIXO.US,D,20230405,000000,26.31,26.31,26.0801,26.1487,9574,0
+SIXO.US,D,20230406,000000,26.15,26.29,26.08,26.2187,113269,0
+SIXO.US,D,20230410,000000,26.1999,26.2899,26.1,26.2238,383666,0
+SIXO.US,D,20230411,000000,26.28,26.32,26.22,26.2638,9741,0
+SIXO.US,D,20230412,000000,26.1808,26.34,26.1808,26.198,9502,0
+SIXO.US,D,20230413,000000,26.36,26.385,26.22,26.3603,19841,0
+SIXO.US,D,20230414,000000,26.44,26.55,26.285,26.3446,10638,0
+SIXO.US,D,20230417,000000,26.41,26.4399,26.29,26.3901,40984,0
+SIXO.US,D,20230418,000000,26.45,26.49,26.42,26.4443,8136,0
+SIXO.US,D,20230419,000000,26.37,26.52,26.3401,26.4251,36779,0
+SIXO.US,D,20230420,000000,26.43,26.44,26.34,26.3594,9622,0
+SIXO.US,D,20230421,000000,26.6,26.6,26.31,26.3702,19138,0
+SIXO.US,D,20230424,000000,26.44,26.445,26.32,26.3893,14113,0
+SIXO.US,D,20230425,000000,26.37,26.37,26.12,26.1778,18435,0
+SIXO.US,D,20230426,000000,26.2,26.26,26.13,26.1826,10808,0
+SIXO.US,D,20230427,000000,26.235,26.48,26.235,26.4043,12167,0
+SIXO.US,D,20230428,000000,26.5,26.55,26.43,26.5201,4654,0
+SIXO.US,D,20230501,000000,26.55,26.65,26.5,26.56,19500,0
+SIXO.US,D,20230502,000000,26.42,26.49,26.306,26.3844,6302,0
+SIXO.US,D,20230503,000000,26.62,26.62,26.2379,26.2869,12958,0
+SIXO.US,D,20230504,000000,26.34,26.34,26.13,26.1595,12323,0
+SIXO.US,D,20230505,000000,26.375,26.5399,26.375,26.4437,6802,0
+SIXO.US,D,20230508,000000,26.32,26.49,26.32,26.4541,3932,0
+SIXO.US,D,20230509,000000,26.3757,26.45,26.36,26.4109,23073,0
+SIXO.US,D,20230510,000000,26.5199,26.54,26.35,26.4681,17262,0
+SIXO.US,D,20230511,000000,26.43,26.4899,26.36,26.4351,6320,0
+SIXO.US,D,20230512,000000,26.459,26.46,26.32,26.4154,14492,0
+SIXO.US,D,20230515,000000,26.61,26.61,26.4,26.4775,10500,0
+SIXO.US,D,20230516,000000,26.39,26.51,26.385,26.4303,29801,0
+SIXO.US,D,20230517,000000,26.4999,26.62,26.45,26.5772,13157,0
+SIXO.US,D,20230518,000000,26.53,26.685,26.51,26.6534,11548,0
+SIXO.US,D,20230519,000000,26.8,26.8,26.64,26.7038,2531,0
+SIXO.US,D,20230522,000000,26.74,26.74,26.6401,26.715,5228,0
+SIXO.US,D,20230523,000000,26.7,26.71,26.545,26.5457,6637,0
+SIXO.US,D,20230524,000000,26.29,26.49,26.29,26.4499,12728,0
+SIXO.US,D,20230525,000000,26.485,26.5999,26.485,26.5647,4440,0
+SIXO.US,D,20230526,000000,26.74,26.805,26.61,26.74,21810,0
+SIXO.US,D,20230530,000000,26.84,26.845,26.7115,26.7639,14977,0
+SIXO.US,D,20230531,000000,26.653,26.738,26.5801,26.71,9807,0
+SIXO.US,D,20230601,000000,26.75,26.9199,26.6901,26.9,13698,0
+SIXO.US,D,20230602,000000,26.81,27.11,26.81,27.041,30703,0
+SIXO.US,D,20230605,000000,26.912,27.1199,26.912,27.0445,8806,0
+SIXO.US,D,20230606,000000,27.04,27.09,27,27.0682,6401,0
+SIXO.US,D,20230607,000000,27.16,27.16,26.94,27.0194,22149,0
+SIXO.US,D,20230608,000000,27.27,27.27,27.0101,27.1041,39930,0
+SIXO.US,D,20230609,000000,27.21,27.25,27.06,27.1328,2613,0
+SIXO.US,D,20230612,000000,27.19,27.2306,27.0801,27.2306,3965,0
+SIXO.US,D,20230613,000000,27.47,27.47,27.27,27.2711,17170,0
+SIXO.US,D,20230614,000000,27.38,27.39,27.255,27.3381,4303,0
+SIXO.US,D,20230615,000000,27.305,27.5,27.305,27.44,11834,0
+SIXO.US,D,20230616,000000,27.71,27.71,27.412,27.412,955510,0
+SIXO.US,D,20230620,000000,27.6,27.6,27.32,27.393,4959,0
+SIXO.US,D,20230621,000000,27.15,27.395,27.15,27.3571,13381,0
+SIXO.US,D,20230622,000000,27.11,27.4699,27.11,27.4169,5860,0
+SIXO.US,D,20230623,000000,27.35,27.37,27.31,27.3456,623,0
+SIXO.US,D,20230626,000000,27.3,27.32,27.3,27.318,1207,0
+SIXO.US,D,20230627,000000,27.3754,27.51,27.31,27.5,944,0
+SIXO.US,D,20230628,000000,27.25,27.47,27.25,27.4546,1264,0
+SIXO.US,D,20230629,000000,27.42,27.53,27.41,27.475,22065,0
+SIXO.US,D,20230630,000000,27.58,27.6345,27.57,27.6345,432,0
+SIXO.US,D,20230703,000000,27.58,27.6899,27.55,27.6299,138302,0
+SIXO.US,D,20230705,000000,27.59,27.634,27.44,27.5592,350755,0
+SIXO.US,D,20230706,000000,27.29,27.58,27.29,27.58,107845,0
+SIXO.US,D,20230707,000000,27.48,27.59,27.405,27.5195,23054,0
+SIXO.US,D,20230710,000000,27.496,27.53,27.4801,27.5218,13063,0
+SIXO.US,D,20230711,000000,27.51,27.6188,27.51,27.6188,25988,0
+SIXO.US,D,20230712,000000,27.68,27.725,27.6,27.69,7492,0
+SIXO.US,D,20230713,000000,27.715,27.83,27.64,27.74,21609,0
+SIXO.US,D,20230714,000000,27.74,27.784,27.74,27.784,309,0
+SIXO.US,D,20230717,000000,27.74,27.8091,27.74,27.8091,368,0
+SIXO.US,D,20230718,000000,27.8,27.8899,27.79,27.8411,11264,0
+SIXO.US,D,20230719,000000,27.73,27.875,27.73,27.875,13915,0
+SIXO.US,D,20230720,000000,27.85,27.85,27.705,27.83,2648,0
+SIXO.US,D,20230721,000000,27.8584,27.8584,27.8584,27.8584,4,0
+SIXO.US,D,20230724,000000,27.8938,27.8938,27.84,27.8845,3315,0
+SIXO.US,D,20230725,000000,27.855,27.97,27.855,27.9199,15369,0
+SIXO.US,D,20230726,000000,27.91,27.91,27.86,27.9062,1232,0
+SIXO.US,D,20230727,000000,27.99,27.99,27.815,27.8501,31254,0
+SIXO.US,D,20230728,000000,27.98,27.98,27.9,27.93,1672,0
+SIXO.US,D,20230731,000000,27.97,27.97,27.91,27.9593,1820,0
+SIXO.US,D,20230801,000000,27.891,27.93,27.89,27.9254,14322,0
+SIXO.US,D,20230802,000000,27.81,27.8386,27.78,27.8386,2606,0
+SIXO.US,D,20230803,000000,27.8,27.89,27.8,27.8641,7049,0
+SIXO.US,D,20230804,000000,27.88,27.88,27.7844,27.7844,1079,0
+SIXO.US,D,20230807,000000,27.82,27.8554,27.82,27.8554,1834,0
+SIXO.US,D,20230808,000000,27.772,27.89,27.772,27.85,5702,0
+SIXO.US,D,20230809,000000,27.86,27.92,27.8,27.8098,6038,0
+SIXO.US,D,20230810,000000,27.8,27.8,27.771,27.799,4619,0
+SIXO.US,D,20230811,000000,27.8169,27.8169,27.7587,27.7889,2201,0
+SIXO.US,D,20230814,000000,27.88,27.88,27.8487,27.8487,629,0
+SIXO.US,D,20230815,000000,27.75,27.815,27.74,27.7694,28060,0
+SIXO.US,D,20230816,000000,27.72,27.73,27.64,27.6829,3944,0
+SIXO.US,D,20230817,000000,27.7029,27.7029,27.56,27.5667,5381,0
+SIXO.US,D,20230818,000000,27.535,27.585,27.535,27.5637,2326,0
+SIXO.US,D,20230821,000000,27.64,27.6789,27.55,27.6789,9849,0
+SIXO.US,D,20230822,000000,27.7099,27.7099,27.6498,27.6498,296,0
+SIXO.US,D,20230823,000000,27.75,27.81,27.75,27.81,933,0
+SIXO.US,D,20230824,000000,27.81,27.81,27.6429,27.6429,342,0
+SIXO.US,D,20230825,000000,27.73,27.76,27.55,27.7545,4170,0
+SIXO.US,D,20230828,000000,27.68,27.834,27.68,27.834,1947,0
+SIXO.US,D,20230829,000000,27.925,28.025,27.91,28.025,8068,0
+SIXO.US,D,20230830,000000,28.0692,28.082,28.0609,28.0609,724,0
+SIXO.US,D,20230831,000000,28.07,28.0941,28.07,28.0941,206,0
+SIXO.US,D,20230901,000000,28.17,28.17,28.1247,28.1247,448,0
+SIXO.US,D,20230905,000000,28.11,28.16,28.1087,28.1087,935,0
+SIXO.US,D,20230906,000000,27.85,28.0064,27.85,28.0064,3048,0
+SIXO.US,D,20230907,000000,27.95,27.97,27.95,27.9643,1898,0
+SIXO.US,D,20230908,000000,28.01,28.1099,28.01,28.0296,2427,0
+SIXO.US,D,20230911,000000,28.13,28.15,28.1077,28.12,3707,0
+SIXO.US,D,20230912,000000,28.105,28.105,28.075,28.075,1310,0
+SIXO.US,D,20230913,000000,28.11,28.15,28.11,28.1147,1152,0
+SIXO.US,D,20230914,000000,28.18,28.26,28.18,28.2315,1100,0
+SIXO.US,D,20230915,000000,28.1,28.1,28.1,28.1,19,0
+SIXO.US,D,20230918,000000,28.1,28.12,28.0501,28.0978,1960,0
+SIXO.US,D,20230919,000000,27.961,28.0886,27.961,28.0882,1453,0
+SIXO.US,D,20230920,000000,28.15,28.16,27.9,27.9678,12074,0
+SIXO.US,D,20230921,000000,27.68,27.68,27.5386,27.5386,122,0
+SIXO.US,D,20230922,000000,27.6008,27.67,27.4604,27.4604,1912,0
+SIXO.US,D,20230925,000000,27.45,27.5224,27.45,27.5105,1917,0
+SIXO.US,D,20230926,000000,27.265,27.31,27.15,27.15,2459,0
+SIXO.US,D,20230927,000000,27.13,27.21,27,27.1304,6002,0
+SIXO.US,D,20230928,000000,27.16,27.44,27.15,27.2882,16727,0
+SIXO.US,D,20230929,000000,27.514,27.514,27.12,27.2353,80265,0
+SIXO.US,D,20231002,000000,27.296,27.32,27.17,27.3,53036,0
+SIXO.US,D,20231003,000000,27.27,27.27,27.04,27.0552,20253,0
+SIXO.US,D,20231004,000000,27.0799,27.21,27.0799,27.205,8269,0
+SIXO.US,D,20231005,000000,27.05,27.21,27.05,27.19,13363,0
+SIXO.US,D,20231006,000000,27.085,27.3764,27.07,27.3698,75732,0
+SIXO.US,D,20231009,000000,27.29,27.4239,27.29,27.4239,1137,0
+SIXO.US,D,20231010,000000,27.56,27.575,27.49,27.52,23302,0
+SIXO.US,D,20231011,000000,27.544,27.57,27.495,27.5628,7338,0
+SIXO.US,D,20231012,000000,27.619,27.62,27.48,27.4983,4606,0
+SIXO.US,D,20231013,000000,27.54,27.54,27.4,27.44,37745,0
+SIXO.US,D,20231016,000000,27.57,27.63,27.5501,27.5961,21054,0
+SIXO.US,D,20231017,000000,27.41,27.67,27.41,27.5574,10634,0
+SIXO.US,D,20231018,000000,27.4664,27.4664,27.34,27.3699,4642,0
+SIXO.US,D,20231019,000000,27.29,27.394,27.22,27.22,6389,0
+SIXO.US,D,20231020,000000,27.12,27.22,27.02,27.02,6800,0
+SIXO.US,D,20231023,000000,27.08,27.16,27.015,27.0758,6209,0
+SIXO.US,D,20231024,000000,27.31,27.31,27.08,27.24,7440,0
+SIXO.US,D,20231025,000000,27.05,27.11,26.9649,26.9649,6360,0
+SIXO.US,D,20231026,000000,26.935,26.9499,26.74,26.7939,5461,0
+SIXO.US,D,20231027,000000,26.85,26.86,26.67,26.7227,10086,0
+SIXO.US,D,20231030,000000,26.856,26.95,26.7801,26.95,2605,0
+SIXO.US,D,20231031,000000,26.92,27.0378,26.92,27.0348,9937,0
+SIXO.US,D,20231101,000000,27.156,27.2499,27.06,27.2297,25853,0
+SIXO.US,D,20231102,000000,27.42,27.48,27.36,27.48,15225,0
+SIXO.US,D,20231103,000000,27.6148,27.665,27.6148,27.6314,8486,0
+SIXO.US,D,20231106,000000,27.658,27.68,27.61,27.68,2808,0
+SIXO.US,D,20231107,000000,27.7,27.73,27.69,27.712,7830,0
+SIXO.US,D,20231108,000000,27.91,27.91,27.67,27.7288,5734,0
+SIXO.US,D,20231109,000000,27.74,27.7448,27.5962,27.5962,1351,0
+SIXO.US,D,20231110,000000,27.65,27.8501,27.65,27.8501,4400,0
+SIXO.US,D,20231113,000000,27.84,27.89,27.84,27.877,3712,0
+SIXO.US,D,20231114,000000,28.045,28.13,28.0401,28.0954,28183,0
+SIXO.US,D,20231115,000000,28.14,28.14,28.105,28.1149,11575,0
+SIXO.US,D,20231116,000000,28.1,28.18,28.09,28.18,11248,0
+SIXO.US,D,20231117,000000,28.1399,28.1748,28.1,28.1479,39083,0
+SIXO.US,D,20231120,000000,28.1306,28.2448,28.1306,28.2448,398,0
+SIXO.US,D,20231121,000000,28.215,28.23,28.19,28.2199,49612,0
+SIXO.US,D,20231122,000000,28.36,28.3699,28.25,28.2899,5229,0
+SIXO.US,D,20231124,000000,28.29,28.2958,28.27,28.2958,1184,0
+SIXO.US,D,20231127,000000,28.31,28.32,28.3001,28.3001,1811,0
+SIXO.US,D,20231128,000000,28.295,28.32,28.278,28.3104,699,0
+SIXO.US,D,20231129,000000,28.3,28.32,28.2949,28.2949,1545,0
+SIXO.US,D,20231130,000000,28.45,28.45,28.285,28.38,4234,0
+SIXO.US,D,20231201,000000,28.417,28.417,28.417,28.417,103,0
+SIXO.US,D,20231204,000000,28.3184,28.39,28.29,28.3649,7363,0
+SIXO.US,D,20231205,000000,28.38,28.41,28.32,28.3564,2179,0
+SIXO.US,D,20231206,000000,28.61,28.61,28.3003,28.3003,105177,0
+SIXO.US,D,20231207,000000,28.3613,28.4182,28.3613,28.4149,6872,0
+SIXO.US,D,20231208,000000,28.47,28.4899,28.47,28.4749,1398,0
+SIXO.US,D,20231211,000000,28.47,28.53,28.41,28.5128,9849,0
+SIXO.US,D,20231212,000000,28.5,28.5592,28.5,28.5592,825,0
+SIXO.US,D,20231213,000000,28.54,28.6694,28.53,28.6694,718,0
+SIXO.US,D,20231214,000000,28.671,28.7094,28.65,28.6907,5351,0
+SIXO.US,D,20231215,000000,28.565,28.715,28.565,28.7101,1659,0
+SIXO.US,D,20231218,000000,28.59,28.7401,28.59,28.7401,123,0
+SIXO.US,D,20231219,000000,28.655,28.776,28.655,28.7701,1406,0
+SIXO.US,D,20231220,000000,28.7676,28.78,28.6412,28.6832,1673,0
+SIXO.US,D,20231221,000000,28.715,28.7548,28.67,28.7501,2821,0
+SIXO.US,D,20231222,000000,28.775,28.775,28.775,28.775,55,0
+SIXO.US,D,20231226,000000,28.77,28.8151,28.76,28.8151,2920,0
+SIXO.US,D,20231227,000000,28.8624,28.865,28.8402,28.8402,1427,0
+SIXO.US,D,20231228,000000,28.91,28.91,28.8306,28.89,1125,0
+SIXO.US,D,20231229,000000,28.87,28.9,28.85,28.8732,2938,0
+SIXO.US,D,20240102,000000,28.7901,28.82,28.7901,28.8125,717,0
+SIXO.US,D,20240103,000000,28.75,28.85,28.675,28.7792,3982,0
+SIXO.US,D,20240104,000000,28.7614,28.83,28.7502,28.7924,3762,0
+SIXO.US,D,20240105,000000,28.04,28.7956,28.035,28.7797,20963,0
+SIXO.US,D,20240108,000000,28.87,28.915,28.8402,28.915,72789,0
+SIXO.US,D,20240109,000000,28.85,28.9484,28.82,28.83,98136,0
+SIXO.US,D,20240110,000000,28.88,28.99,28.88,28.987,7655,0
+SIXO.US,D,20240111,000000,28.93,29.005,28.93,29.0032,1527,0
+SIXO.US,D,20240112,000000,28.95,29,28.941,28.985,1686,0
+SIXO.US,D,20240116,000000,29.33,29.33,28.945,28.98,2598,0
+SIXO.US,D,20240117,000000,28.905,28.9111,28.8692,28.9111,1806,0
+SIXO.US,D,20240118,000000,29.26,29.26,28.92,28.95,7232,0
+SIXO.US,D,20240119,000000,29.02,29.065,29.02,29.065,315,0
+SIXO.US,D,20240122,000000,29.05,29.1299,29.05,29.11,4209,0
+SIXO.US,D,20240123,000000,29.105,29.13,29.06,29.0638,10711,0
+SIXO.US,D,20240124,000000,29.09,29.12,29.06,29.12,8001,0
+SIXO.US,D,20240125,000000,29.126,29.18,29.11,29.18,3097,0
+SIXO.US,D,20240126,000000,29.1201,29.19,29.1201,29.16,3319,0
+SIXO.US,D,20240129,000000,29.18,29.204,29.18,29.1902,1066,0
+SIXO.US,D,20240130,000000,29.15,29.215,29.14,29.215,3323,0
+SIXO.US,D,20240131,000000,29.16,29.16,29.119,29.1351,891,0
+SIXO.US,D,20240201,000000,29.17,29.175,29.139,29.175,2548,0
+SIXO.US,D,20240202,000000,29.17,29.2217,29.16,29.2217,5603,0
+SIXO.US,D,20240205,000000,29.2,29.26,29.1701,29.2034,6358,0
+SIXO.US,D,20240206,000000,29.36,29.36,29.085,29.2327,5421,0
+SIXO.US,D,20240207,000000,29.32,29.32,29.23,29.2703,8915,0
+SIXO.US,D,20240208,000000,29.285,29.285,29.2796,29.2796,3711,0
+SIXO.US,D,20240209,000000,29.32,29.38,29.286,29.38,5841,0
+SIXO.US,D,20240212,000000,29.1,29.3056,29.1,29.3001,2192,0
+SIXO.US,D,20240213,000000,29.23,29.27,29.18,29.22,8648,0
+SIXO.US,D,20240214,000000,29.28,29.3,29.2631,29.3,3995,0
+SIXO.US,D,20240215,000000,29.44,29.44,29.315,29.3375,1084,0
+SIXO.US,D,20240216,000000,29.32,29.3599,29.27,29.3344,7384,0
+SIXO.US,D,20240220,000000,29.27,29.3499,29.26,29.3051,2366,0
+SIXO.US,D,20240221,000000,29.3101,29.3101,29.3101,29.3101,167,0
+SIXO.US,D,20240222,000000,29.35,29.35,29.3201,29.3348,3103,0
+SIXO.US,D,20240223,000000,29.375,29.4,29.3498,29.363,5092,0
+SIXO.US,D,20240226,000000,29.35,29.35,29.29,29.3348,50352,0
+SIXO.US,D,20240227,000000,29.34,29.3625,29.3,29.3562,22572,0
+SIXO.US,D,20240228,000000,29.19,29.4299,29.19,29.4248,5935,0
+SIXO.US,D,20240229,000000,29.34,29.38,29.34,29.3591,35120,0
+SIXO.US,D,20240301,000000,29.19,29.3999,29.19,29.37,2766,0
+SIXO.US,D,20240304,000000,29.24,29.4,29.24,29.3626,1774,0
+SIXO.US,D,20240305,000000,29.3712,29.4299,29.3701,29.422,34720,0
+SIXO.US,D,20240306,000000,29.41,29.41,29.3999,29.3999,1244,0
+SIXO.US,D,20240307,000000,29.39,29.4475,29.39,29.4475,2751,0
+SIXO.US,D,20240308,000000,29.41,29.5,29.3801,29.4352,3687,0
+SIXO.US,D,20240311,000000,29.45,29.455,29.4073,29.41,3273,0
+SIXO.US,D,20240312,000000,29.49,29.49,29.465,29.465,3135,0
+SIXO.US,D,20240313,000000,29.5,29.5,29.4649,29.4649,892,0
+SIXO.US,D,20240314,000000,29.55,29.55,29.43,29.52,2967,0
+SIXO.US,D,20240315,000000,29.51,29.51,29.44,29.48,2266,0
+SIXO.US,D,20240318,000000,29.52,29.52,29.44,29.51,5038,0
+SIXO.US,D,20240319,000000,29.96,29.96,29.4922,29.52,5998,0
+SIXO.US,D,20240320,000000,29.38,29.55,29.38,29.55,9236,0
+SIXO.US,D,20240321,000000,29.47,29.54,29.45,29.5148,5769,0
+SIXO.US,D,20240322,000000,29.515,29.5599,29.515,29.515,921,0
+SIXO.US,D,20240325,000000,29.4717,29.54,29.4717,29.5197,3411,0
+SIXO.US,D,20240326,000000,29.52,29.548,29.52,29.5381,5842,0
+SIXO.US,D,20240327,000000,29.54,29.56,29.52,29.5388,30025,0
+SIXO.US,D,20240328,000000,29.56,29.6287,29.5001,29.5686,798983,0
+SIXO.US,D,20240401,000000,30.07,30.07,29.51,29.5581,37376,0
+SIXO.US,D,20240402,000000,29.395,29.47,29.35,29.4475,57295,0
+SIXO.US,D,20240403,000000,29.31,29.52,29.31,29.45,88075,0
+SIXO.US,D,20240404,000000,29.5886,29.61,29.29,29.3076,31765,0
+SIXO.US,D,20240405,000000,29.49,29.49,29.3401,29.4482,21296,0
+SIXO.US,D,20240408,000000,29.43,29.4881,29.4,29.46,16466,0
+SIXO.US,D,20240409,000000,29.48,29.5,29.3621,29.5,11764,0
+SIXO.US,D,20240410,000000,29.34,29.48,29.26,29.3327,34638,0
+SIXO.US,D,20240411,000000,29.255,29.49,29.25,29.48,18824,0
+SIXO.US,D,20240412,000000,29.354,29.354,29.14,29.1829,16160,0
+SIXO.US,D,20240415,000000,29.31,29.3899,28.98,29.06,16374,0
+SIXO.US,D,20240416,000000,28.91,29.1,28.91,29.0116,26665,0
+SIXO.US,D,20240417,000000,29.55,29.55,28.88,28.9253,145120,0
+SIXO.US,D,20240418,000000,30.19,30.19,28.85,28.8981,26304,0
+SIXO.US,D,20240419,000000,29.02,29.02,28.71,28.755,18379,0
+SIXO.US,D,20240422,000000,28.8252,29.01,28.8,28.92,17832,0
+SIXO.US,D,20240423,000000,28.98,29.2,28.98,29.2,13816,0
+SIXO.US,D,20240424,000000,29.3,29.3,29.02,29.1089,12853,0
+SIXO.US,D,20240425,000000,28.9,29.08,28.8776,29.078,16710,0
+SIXO.US,D,20240426,000000,29.5,29.5,29.17,29.2176,13236,0
+SIXO.US,D,20240429,000000,29.38,29.38,29.16,29.2305,12419,0
+SIXO.US,D,20240430,000000,29.32,29.32,29.01,29.01,15060,0
+SIXO.US,D,20240501,000000,29.07,29.19,28.9101,28.96,54002,0
+SIXO.US,D,20240502,000000,29.06,29.14,28.985,29.1,16673,0
+SIXO.US,D,20240503,000000,29.28,29.34,29.21,29.29,18673,0
+SIXO.US,D,20240506,000000,29.35,29.48,29.35,29.45,20843,0
+SIXO.US,D,20240507,000000,29.56,29.56,29.47,29.48,20979,0
+SIXO.US,D,20240508,000000,29.54,29.57,29.465,29.48,22671,0
+SIXO.US,D,20240509,000000,29.32,29.61,29.27,29.61,83206,0
+SIXO.US,D,20240510,000000,30.12,30.12,29.55,29.6142,12617,0
+SIXO.US,D,20240513,000000,29.76,29.76,29.55,29.59,149659,0
+SIXO.US,D,20240514,000000,29.55,29.74,29.55,29.74,24134,0
+SIXO.US,D,20240515,000000,29.7,29.91,29.7,29.87,59120,0
+SIXO.US,D,20240516,000000,29.86,29.9,29.8,29.82,26794,0
+SIXO.US,D,20240517,000000,29.76,29.86,29.76,29.818,23489,0
+SIXO.US,D,20240520,000000,29.9,29.92,29.78,29.91,195700,0
+SIXO.US,D,20240521,000000,29.88,29.92,29.8,29.92,11260,0
+SIXO.US,D,20240522,000000,29.93,29.93,29.81,29.835,32199,0
+SIXO.US,D,20240523,000000,29.875,29.9192,29.725,29.7399,9097,0
+SIXO.US,D,20240524,000000,29.8142,29.9,29.8142,29.8702,12960,0
+SIXO.US,D,20240528,000000,30,30,29.77,29.93,16463,0
+SIXO.US,D,20240529,000000,29.8,29.84,29.76,29.8,25601,0
+SIXO.US,D,20240530,000000,29.75,29.77,29.66,29.6803,25207,0
+SIXO.US,D,20240531,000000,29.675,29.7839,29.571,29.7839,14965,0
+SIXO.US,D,20240603,000000,29.74,29.83,29.67,29.8298,7432,0
+SIXO.US,D,20240604,000000,29.82,29.8899,29.785,29.8854,11655,0
+SIXO.US,D,20240605,000000,29.88,30.0799,29.88,30.0557,12274,0
+SIXO.US,D,20240606,000000,30.02,30.08,30.0001,30.06,49835,0
+SIXO.US,D,20240607,000000,30.08,30.13,30.0345,30.0345,5924,0
+SIXO.US,D,20240610,000000,29.95,30.12,29.95,30.1066,8360,0
+SIXO.US,D,20240611,000000,30.05,30.159,30.03,30.159,9481,0
+SIXO.US,D,20240612,000000,30.36,30.36,30.2,30.2655,17005,0
+SIXO.US,D,20240613,000000,30.225,30.3299,30.2207,30.2911,1713,0
+SIXO.US,D,20240614,000000,30.2682,30.329,30.2328,30.2822,3327,0
+SIXO.US,D,20240617,000000,30.32,30.49,30.32,30.4254,4797,0
+SIXO.US,D,20240618,000000,30.39,30.52,30.39,30.52,5457,0
+SIXO.US,D,20240620,000000,30.5,30.5099,30.405,30.44,5375,0
+SIXO.US,D,20240621,000000,30.51,30.51,30.38,30.4242,2657,0
+SIXO.US,D,20240624,000000,30.41,30.51,30.41,30.4151,345412,0
+SIXO.US,D,20240625,000000,30.35,30.49,30.35,30.49,12897,0
+SIXO.US,D,20240626,000000,30.41,30.51,30.41,30.5071,7454,0
+SIXO.US,D,20240627,000000,30.515,30.55,30.47,30.4952,4178,0
+SIXO.US,D,20240628,000000,30.5845,30.63,30.46,30.4759,8527,0
+SIXO.US,D,20240701,000000,30.4601,30.54,30.43,30.5219,6690,0
+SIXO.US,D,20240702,000000,30.5499,30.6022,30.5,30.5965,5914,0
+SIXO.US,D,20240703,000000,30.601,30.675,30.601,30.675,4174,0
+SIXO.US,D,20240705,000000,30.682,30.7612,30.68,30.7612,4930,0
+SIXO.US,D,20240708,000000,30.83,30.83,30.765,30.7728,2105,0
+SIXO.US,D,20240709,000000,30.85,30.85,30.77,30.8017,2518,0
+SIXO.US,D,20240710,000000,30.81,30.92,30.8,30.905,84277,0
+SIXO.US,D,20240711,000000,30.8706,30.9199,30.8092,30.8298,5751,0
+SIXO.US,D,20240712,000000,30.9,31,30.89,30.89,6833,0
+SIXO.US,D,20240715,000000,30.972,30.98,30.91,30.9207,3155,0
+SIXO.US,D,20240716,000000,31,31.0073,30.931,30.9896,4485,0
+SIXO.US,D,20240717,000000,30.885,30.885,30.8,30.83,6331,0
+SIXO.US,D,20240718,000000,30.843,30.9,30.685,30.7464,4176,0
+SIXO.US,D,20240719,000000,30.63,30.7291,30.6188,30.6188,5452,0
+SIXO.US,D,20240722,000000,30.63,30.83,30.63,30.77,4455,0
+SIXO.US,D,20240723,000000,30.76,30.84,30.63,30.7768,4205,0
+SIXO.US,D,20240724,000000,30.61,30.61,30.385,30.3946,57421,0
+SIXO.US,D,20240725,000000,30.39,30.41,30.3,30.3453,2193,0
+SIXO.US,D,20240726,000000,30.455,30.57,30.4201,30.4881,3673,0
+SIXO.US,D,20240729,000000,30.58,30.6,30.5,30.52,6026,0
+SIXO.US,D,20240730,000000,30.54,30.54,30.373,30.473,10480,0
+SIXO.US,D,20240731,000000,30.57,30.79,30.57,30.7169,3000,0
+SIXO.US,D,20240801,000000,30.6,30.65,30.415,30.4541,1595,0
+SIXO.US,D,20240802,000000,30.26,30.26,30.0301,30.1613,4029,0
+SIXO.US,D,20240805,000000,29.63,29.77,29.53,29.6453,197357,0
+SIXO.US,D,20240806,000000,29.86,30.11,29.8511,29.8511,146986,0
+SIXO.US,D,20240807,000000,30.07,30.13,29.69,29.7362,32353,0
+SIXO.US,D,20240808,000000,29.99,30.0992,29.9554,30.0769,31378,0
+SIXO.US,D,20240809,000000,30.11,30.2284,30.0832,30.1962,17461,0
+SIXO.US,D,20240812,000000,30.16,30.27,30.15,30.1895,10510,0
+SIXO.US,D,20240813,000000,30.35,30.54,30.325,30.54,5502,0
+SIXO.US,D,20240814,000000,30.39,30.6057,30.39,30.6057,5207,0
+SIXO.US,D,20240815,000000,30.68,30.89,30.68,30.8653,5478,0
+SIXO.US,D,20240816,000000,30.73,30.9399,30.73,30.9239,6565,0
+SIXO.US,D,20240819,000000,30.935,31.0728,30.935,31.0728,4324,0
+SIXO.US,D,20240820,000000,31.03,31.065,31.0001,31.065,3532,0
+SIXO.US,D,20240821,000000,31.1,31.125,31.0792,31.115,2843,0
+SIXO.US,D,20240822,000000,31.0852,31.1292,30.96,31,3423,0
+SIXO.US,D,20240823,000000,31.0792,31.1807,31.07,31.1807,1418,0
+SIXO.US,D,20240826,000000,31.18,31.18,31.08,31.1403,11043,0
+SIXO.US,D,20240827,000000,31.085,31.2,31.085,31.1746,9981,0
+SIXO.US,D,20240828,000000,31.12,31.12,31.05,31.0936,4589,0
+SIXO.US,D,20240829,000000,31.28,31.28,31.0978,31.0978,4093,0
+SIXO.US,D,20240830,000000,31.35,31.365,31.15,31.2901,3650,0
+SIXO.US,D,20240903,000000,31.12,31.12,30.8859,30.8859,300197,0
+SIXO.US,D,20240904,000000,30.91,30.94,30.831,30.8838,3258,0
+SIXO.US,D,20240905,000000,30.9,30.9,30.7701,30.8,6744,0
+SIXO.US,D,20240906,000000,30.6,30.6,30.43,30.4576,9130,0
+SIXO.US,D,20240909,000000,30.645,30.71,30.615,30.6925,2093,0
+SIXO.US,D,20240910,000000,30.73,30.8018,30.5983,30.8018,8416,0
+SIXO.US,D,20240911,000000,30.62,31.0162,30.46,31.0162,1379,0
+SIXO.US,D,20240912,000000,30.98,31.19,30.98,31.1651,7872,0
+SIXO.US,D,20240913,000000,31.2,31.33,31.2,31.2843,5858,0
+SIXO.US,D,20240916,000000,31.25,31.3228,31.23,31.3228,11299,0
+SIXO.US,D,20240917,000000,31.34,31.382,31.28,31.3199,9100,0
+SIXO.US,D,20240918,000000,31.3057,31.41,31.2801,31.2942,5884,0
+SIXO.US,D,20240919,000000,31.5327,31.5412,31.51,31.5412,3497,0
+SIXO.US,D,20240920,000000,31.55,31.5895,31.5001,31.577,5680,0
+SIXO.US,D,20240923,000000,31.58,31.6399,31.58,31.635,3863,0
+SIXO.US,D,20240924,000000,31.62,31.69,31.62,31.67,4020,0
+SIXO.US,D,20240925,000000,31.63,31.7099,31.63,31.67,1460,0
+SIXO.US,D,20240926,000000,31.7,31.7,31.66,31.675,19999,0
+SIXO.US,D,20240927,000000,31.67,31.74,31.67,31.7253,5684,0
+SIXO.US,D,20240930,000000,31.7366,31.84,31.722,31.765,15653,0
+SIXO.US,D,20241001,000000,31.92,31.92,31.508,31.577,77534,0
+SIXO.US,D,20241002,000000,31.57,31.64,31.49,31.619,34427,0
+SIXO.US,D,20241003,000000,31.61,31.68,31.52,31.5504,5871161,0
+SIXO.US,D,20241004,000000,31.78,31.78,31.5471,31.76,35403,0
+SIXO.US,D,20241007,000000,31.77,31.77,31.52,31.58,32040,0
+SIXO.US,D,20241008,000000,31.58,31.75,31.58,31.67,78365,0
+SIXO.US,D,20241009,000000,31.75,31.89,31.725,31.77,41593,0
+SIXO.US,D,20241010,000000,31.81,31.83,31.74,31.81,30964,0
+SIXO.US,D,20241011,000000,31.74,31.92,31.74,31.8,37877,0
+SIXO.US,D,20241014,000000,31.94,32.0496,31.94,32.0049,16535,0
+SIXO.US,D,20241015,000000,32.05,32.05,31.8835,31.92,15826,0
+SIXO.US,D,20241016,000000,31.885,32.04,31.885,31.975,351300,0
+SIXO.US,D,20241017,000000,31.9,32.14,31.9,32,33662,0
+SIXO.US,D,20241018,000000,32.013175,32.12,32.005,32.0629,27235,0
+SIXO.US,D,20241021,000000,32.0206,32.15,31.98,32.07,30081,0
+SIXO.US,D,20241022,000000,31.88,32.1,31.88,32.0334,59020,0
+SIXO.US,D,20241023,000000,31.99,31.99,31.8199,31.8853,44455,0
+SIXO.US,D,20241024,000000,31.94,31.9464,31.86,31.9379,25326,0
+SIXO.US,D,20241025,000000,32.0485,32.08,31.9094,31.9499,10172,0
+SIXO.US,D,20241028,000000,32.0094,32.04,31.9613,31.9816,20282,0
+SIXO.US,D,20241029,000000,31.79,32.05,31.79,32.0199,23420,0
+SIXO.US,D,20241030,000000,32,32.1,31.94,31.99,30858,0
+SIXO.US,D,20241031,000000,32.16,32.16,31.6501,31.69,42802,0
+SIXO.US,D,20241101,000000,31.76,31.843,31.7,31.7001,26252,0
+SIXO.US,D,20241104,000000,31.812,31.812,31.6659,31.6688,34396,0
+SIXO.US,D,20241105,000000,31.77,31.92,31.77,31.9,25855,0
+SIXO.US,D,20241106,000000,32.19,32.31,32.16,32.29,28676,0
+SIXO.US,D,20241107,000000,32.23,32.51,32.23,32.51,42668,0
+SIXO.US,D,20241108,000000,32.4,32.488,32.4,32.44,36014,0
+SIXO.US,D,20241111,000000,32.4681,32.52,32.43,32.4609,32749,0
+SIXO.US,D,20241112,000000,32.5,32.509,32.4091,32.47,161981,0
+SIXO.US,D,20241113,000000,32.45,32.54,32.441,32.48,214555,0
+SIXO.US,D,20241114,000000,32.4541,32.485,32.39,32.435,37038,0
+SIXO.US,D,20241115,000000,32.2912,32.2912,32.15,32.17,49138,0
+SIXO.US,D,20241118,000000,32.22,32.32,32.2005,32.32,32467,0
+SIXO.US,D,20241119,000000,32.2,32.3694,32.1857,32.3,55161,0
+SIXO.US,D,20241120,000000,32.3,32.32,32.18,32.31,33711,0
+SIXO.US,D,20241121,000000,32.3,32.43,32.24,32.36,28105,0
+SIXO.US,D,20241122,000000,32.45,32.49,32.36,32.4662,41399,0
+SIXO.US,D,20241125,000000,32.6,32.6,32.463,32.5331,19579,0
+SIXO.US,D,20241126,000000,32.52,32.63,32.52,32.63,23347,0
+SIXO.US,D,20241127,000000,32.605,32.629,32.53,32.54,42974,0
+SIXO.US,D,20241129,000000,32.58,32.68,32.58,32.68,12759,0
+SIXO.US,D,20241202,000000,32.6714,32.71,32.6618,32.67,2821789,0
+SIXO.US,D,20241203,000000,32.665,32.73,32.655,32.69,16500,0
+SIXO.US,D,20241204,000000,32.7335,32.8099,32.65,32.785,33047,0
+SIXO.US,D,20241205,000000,32.79,32.83,32.73,32.75,27809,0
+SIXO.US,D,20241206,000000,32.8275,32.83,32.76,32.83,15106,0
+SIXO.US,D,20241209,000000,32.78,32.8,32.7,32.7,11570,0
+SIXO.US,D,20241210,000000,32.735,32.7892,32.6701,32.73,17450,0
+SIXO.US,D,20241211,000000,32.8033,32.8599,32.77,32.84,16471,0
+SIXO.US,D,20241212,000000,32.83,32.83,32.73,32.73,20476,0
+SIXO.US,D,20241213,000000,32.8331,32.8331,32.72,32.77,9286,0
+SIXO.US,D,20241216,000000,32.795,32.85,32.7584,32.815,6083,0
+SIXO.US,D,20241217,000000,32.75,32.81,32.73,32.8062,24471,0
+SIXO.US,D,20241218,000000,32.76,32.83,32.34,32.3409,43436,0
+SIXO.US,D,20241219,000000,32.3864,32.41,32.29,32.2933,25487,0
+SIXO.US,D,20241220,000000,32.27,32.6061,32.18,32.4988,19653,0
+SIXO.US,D,20241223,000000,32.47,32.615,32.43,32.6149,74271,0
+SIXO.US,D,20241224,000000,32.65,32.7551,32.62,32.7551,4326,0
+SIXO.US,D,20241226,000000,32.75,32.8149,32.7113,32.795,10080,0
+SIXO.US,D,20241227,000000,32.69,32.69,32.5,32.625,23482,0
+SIXO.US,D,20241230,000000,32.42,32.5574,32.34,32.4685,47123,0
+SIXO.US,D,20241231,000000,32.51,32.56,32.39,32.4009,12687,0
+SIXO.US,D,20250102,000000,32.35,32.49,32.27,32.3697,24163,0
+SIXO.US,D,20250103,000000,32.475,32.62,32.47,32.5973,7265,0
+SIXO.US,D,20250106,000000,32.79,32.801,32.66,32.69,14335,0
+SIXO.US,D,20250107,000000,32.65,32.65,32.4641,32.5049,11689,0
+SIXO.US,D,20250108,000000,32.4573,32.53,32.44,32.5246,14993,0
+SIXO.US,D,20250110,000000,32.38,32.4,32.18,32.22,22373,0
+SIXO.US,D,20250113,000000,32.1583,32.3,32.09,32.2881,27984,0
+SIXO.US,D,20250114,000000,32.38,32.38,32.2,32.2917,207625,0
+SIXO.US,D,20250115,000000,32.59,32.69,32.57,32.65,27976,0
+SIXO.US,D,20250116,000000,32.69,32.73,32.62,32.64,18364,0
+SIXO.US,D,20250117,000000,32.765,32.845,32.7384,32.84,16194,0
+SIXO.US,D,20250121,000000,32.89,32.98,32.845,32.92,16926,0
+SIXO.US,D,20250122,000000,33.0199,33.0809,33,33.07,67955,0
+SIXO.US,D,20250123,000000,33.015,33.11,33,33.08,20078,0
+SIXO.US,D,20250124,000000,33.14,33.2,33.05,33.1,71774,0
+SIXO.US,D,20250127,000000,32.8443,32.87,32.7803,32.85,9511,0
+SIXO.US,D,20250128,000000,32.82,33.05,32.82,32.99,8449,0
+SIXO.US,D,20250129,000000,32.96,32.97,32.8772,32.96,19920,0
+SIXO.US,D,20250130,000000,33,33.09,32.93,33,37866,0
+SIXO.US,D,20250131,000000,33.08,33.155,32.92,32.92,34378,0
+SIXO.US,D,20250203,000000,32.6554,32.9099,32.625,32.83,18051,0
+SIXO.US,D,20250204,000000,32.84,32.995,32.84,32.995,31913,0
+SIXO.US,D,20250205,000000,32.93,33.0469,32.91,33.0303,10680,0
+SIXO.US,D,20250206,000000,33.08,33.0914,33.01,33.0914,30378,0
+SIXO.US,D,20250207,000000,33.11,33.11,32.9401,32.9401,20904,0
+SIXO.US,D,20250210,000000,33.0527,33.11,33.03,33.06,33947,0
+SIXO.US,D,20250211,000000,33.0521,33.11,33.01,33.081,22471,0
+SIXO.US,D,20250212,000000,32.96,33.07,32.9,33.04,30384,0
+SIXO.US,D,20250213,000000,33.1226,33.21,33.1226,33.21,16843,0
+SIXO.US,D,20250214,000000,33.25,33.28,33.2204,33.2443,15309,0
+SIXO.US,D,20250218,000000,33.234221,33.34,33.2034,33.34,17543,0
+SIXO.US,D,20250219,000000,33.26,33.34,33.2542,33.32,18383,0
+SIXO.US,D,20250220,000000,33.229,33.29,33.18,33.2841,18169,0
+SIXO.US,D,20250221,000000,33.26,33.2668,32.96,32.9869,38174,0
+SIXO.US,D,20250224,000000,33.04,33.04,32.87,32.87,22754,0
+SIXO.US,D,20250225,000000,32.81,32.88,32.67,32.78,81658,0
+SIXO.US,D,20250226,000000,32.84,32.99,32.701,32.78,63371,0
+SIXO.US,D,20250227,000000,32.811,32.84,32.471,32.4727,259195,0
+SIXO.US,D,20250228,000000,32.48,32.78,32.44,32.78,16251,0
+SIXO.US,D,20250303,000000,32.84,32.84,32.38,32.4279,13643,0
+SIXO.US,D,20250304,000000,32.18,32.435,32.06,32.2,177844,0
+SIXO.US,D,20250305,000000,32.24,32.44,32.1,32.4,20765,0
+SIXO.US,D,20250306,000000,32.14,32.2877,32.0396,32.08,35932,0
+SIXO.US,D,20250307,000000,32.1,32.1607,31.91,32.15,18534,0
+SIXO.US,D,20250310,000000,31.96,31.96,31.6001,31.7247,15201,0
+SIXO.US,D,20250311,000000,31.71,31.75,31.545,31.6186,23708,0
+SIXO.US,D,20250312,000000,31.775,31.775,31.6,31.6726,40669,0
+SIXO.US,D,20250313,000000,31.66,31.66,31.51,31.51,16679,0
+SIXO.US,D,20250314,000000,31.605,31.73,31.5901,31.7,48303,0
+SIXO.US,D,20250317,000000,31.73,31.88,31.7201,31.76,59108,0
+SIXO.US,D,20250318,000000,31.69,31.75,31.66,31.6801,85151,0
+SIXO.US,D,20250319,000000,31.73,31.81,31.71,31.77,67864,0
+SIXO.US,D,20250320,000000,31.72,31.83,31.68,31.73,26230,0
+SIXO.US,D,20250321,000000,31.66,31.7295,31.6427,31.7,25897,0
+SIXO.US,D,20250324,000000,31.86,31.93,31.82,31.93,15019,0
+SIXO.US,D,20250325,000000,31.895891,31.95,31.87,31.88,188604,0
+SIXO.US,D,20250326,000000,31.85,31.85,31.6912,31.72,32568,0
+SIXO.US,D,20250327,000000,31.73,31.74,31.6227,31.64,29514,0
+SIXO.US,D,20250328,000000,31.6219,31.64,31.56,31.59,231585,0
+SIXO.US,D,20250331,000000,31.595,31.64,31.56,31.58,20135,0
+SIXO.US,D,20250401,000000,31.59,31.6816,31.44,31.63,95954,0
+SIXO.US,D,20250402,000000,31.46,31.7899,31.46,31.73,30511,0
+SIXO.US,D,20250403,000000,31.17,31.24,30.87,30.87,57037,0
+SIXO.US,D,20250404,000000,30.31,30.38,29.72,29.72,54474,0
+SIXO.US,D,20250407,000000,28.9,30.22,28.82,29.72,124950,0
+SIXO.US,D,20250408,000000,30.37,30.44,29.13,29.355,53286,0
+SIXO.US,D,20250409,000000,29.28,31.11,29.21,30.98,103115,0
+SIXO.US,D,20250410,000000,30.55,30.56,29.9,30.36,17980,0
+SIXO.US,D,20250411,000000,30.28,30.729,30.16,30.63,27934,0
+SIXO.US,D,20250414,000000,31.02,31.0399,30.78,30.9405,29069,0
+SIXO.US,D,20250415,000000,30.89,31.052,30.89,30.93,30647,0
+SIXO.US,D,20250416,000000,30.63,30.805,30.396,30.51,17245,0
+SIXO.US,D,20250417,000000,30.61,30.7,30.49,30.53,46004,0
+SIXO.US,D,20250421,000000,30.36,30.4106,29.92,30.16,19106,0
+SIXO.US,D,20250422,000000,30.3,30.65,30.29,30.5854,34858,0
+SIXO.US,D,20250423,000000,31.0235,31.115,30.8201,30.88,64734,0
+SIXO.US,D,20250424,000000,30.9,31.23,30.9,31.2,43953,0
+SIXO.US,D,20250425,000000,31.195,31.385,31.11,31.385,66723,0
+SIXO.US,D,20250428,000000,31.357,31.42,31.2061,31.42,50114,0
+SIXO.US,D,20250429,000000,31.3015,31.5588,31.3015,31.47,117359,0
+SIXO.US,D,20250430,000000,31.13,31.51,31.12,31.47,22514,0
+SIXO.US,D,20250501,000000,31.59,31.6862,31.52,31.52,17167,0
+SIXO.US,D,20250502,000000,31.7495,31.85,31.73,31.83,18282,0
+SIXO.US,D,20250505,000000,31.684,31.7999,31.6801,31.71,15589,0
+SIXO.US,D,20250506,000000,31.535,31.66,31.51,31.6,17745,0
+SIXO.US,D,20250507,000000,31.6327,31.7,31.4942,31.7,25490,0
+SIXO.US,D,20250508,000000,31.73,31.92,31.67,31.78,19515,0
+SIXO.US,D,20250509,000000,31.87,31.87,31.76,31.8,19419,0
+SIXO.US,D,20250512,000000,32.2489,32.26,32.14,32.25,47869,0
+SIXO.US,D,20250513,000000,32.31,32.44,32.29,32.375,21106,0
+SIXO.US,D,20250514,000000,32.3932,32.4,32.29,32.35,18401,0
+SIXO.US,D,20250515,000000,32.35,32.45,32.3076,32.4,27485,0
+SIXO.US,D,20250516,000000,32.4564,32.52,32.41,32.49,24160,0
+SIXO.US,D,20250519,000000,32.33,32.53,32.31,32.5023,11599,0
+SIXO.US,D,20250520,000000,32.495,32.55,32.41,32.51,40798,0
+SIXO.US,D,20250521,000000,32.41,32.5099,32.2624,32.3,15661,0
+SIXO.US,D,20250522,000000,32.29,32.38,32.257,32.3,13597,0
+SIXO.US,D,20250523,000000,32.08,32.2599,32.08,32.15,61691,0
+SIXO.US,D,20250527,000000,32.38,32.5,32.36,32.4751,21493,0
+SIXO.US,D,20250528,000000,32.5,32.5,32.4199,32.4199,31320,0
+SIXO.US,D,20250529,000000,32.515,32.5899,32.4005,32.43,22674,0
+SIXO.US,D,20250530,000000,32.444,32.4813,32.38,32.4813,16128,0
+SIXO.US,D,20250602,000000,32.47,32.54,32.41,32.53,14305,0
+SIXO.US,D,20250603,000000,32.59,32.65,32.56,32.65,235280,0
+SIXO.US,D,20250604,000000,32.62,32.68,32.6,32.66,12112,0
+SIXO.US,D,20250605,000000,32.7099,32.73,32.555,32.555,12400,0
+SIXO.US,D,20250606,000000,32.7521,32.7521,32.68,32.73,12541,0
+SIXO.US,D,20250609,000000,32.7419,32.7844,32.71,32.745,21071,0
+SIXO.US,D,20250610,000000,32.79,32.82,32.74,32.78,10172,0
+SIXO.US,D,20250611,000000,32.83,32.8599,32.7309,32.7563,17267,0
+SIXO.US,D,20250612,000000,32.77,32.84,32.72,32.8049,14595,0
+SIXO.US,D,20250613,000000,32.71,32.7741,32.661,32.661,7151,0
+SIXO.US,D,20250616,000000,32.815,32.8435,32.7716,32.7949,11954,0
+SIXO.US,D,20250617,000000,32.73,32.7825,32.663,32.69,10348,0
+SIXO.US,D,20250618,000000,32.6937,32.8,32.67,32.705,21004,0
+SIXO.US,D,20250620,000000,32.774,32.774,32.6462,32.67,14766,0
+SIXO.US,D,20250623,000000,32.73,32.85,32.69,32.85,4719,0
+SIXO.US,D,20250624,000000,32.927,32.99,32.89,32.91,9633,0
+SIXO.US,D,20250625,000000,32.9979,32.9979,32.9373,32.96,14979,0
+SIXO.US,D,20250626,000000,33,33.05,32.99,33.041,7636,0
+SIXO.US,D,20250627,000000,33.0501,33.11,33.03,33.07,20132,0
+SIXO.US,D,20250630,000000,33.08,33.14,33.08,33.11,28244,0
+SIXO.US,D,20250701,000000,33.116,33.15,33.0916,33.125,41902,0
+SIXO.US,D,20250702,000000,33.12,33.17,33.12,33.15,48914,0
+SIXO.US,D,20250703,000000,33.2003,33.25,33.17,33.21,20356,0
+SIXO.US,D,20250707,000000,33.2002,33.23,33.13,33.14,28062,0
+SIXO.US,D,20250708,000000,33.16,33.2125,33.14,33.15,83499,0
+SIXO.US,D,20250709,000000,33.22,33.245,33.19,33.245,18527,0
+SIXO.US,D,20250710,000000,33.26,33.29,33.22,33.28,13917,0
+SIXO.US,D,20250711,000000,33.22,33.27,33.22,33.252,13605,0
+SIXO.US,D,20250714,000000,33.2345,33.3,33.212,33.265,4018419,0
+SIXO.US,D,20250715,000000,33.29,33.32,33.225,33.28,15962,0
+SIXO.US,D,20250716,000000,33.285,33.3096,33.18,33.24,25325,0
+SIXO.US,D,20250717,000000,33.3,33.3282,33.28,33.31,5489,0
+SIXO.US,D,20250718,000000,33.34,33.355,33.335,33.335,2014,0
+SIXO.US,D,20250721,000000,33.3962,33.3962,33.32,33.3653,23524,0
+SIXO.US,D,20250722,000000,33.35,33.37,33.33,33.37,3967,0
+SIXO.US,D,20250723,000000,33.3601,33.42,33.3601,33.38,7693,0
+SIXO.US,D,20250724,000000,33.44,33.44,33.39,33.39,4206,0
+SIXO.US,D,20250725,000000,33.4428,33.46,33.4324,33.455,6347,0
+SIXO.US,D,20250728,000000,33.45,33.4832,33.45,33.4702,2111,0
+SIXO.US,D,20250729,000000,33.47,33.4795,33.44,33.45,152871,0
+SIXO.US,D,20250730,000000,33.44,33.4595,33.42,33.42,2366,0
+SIXO.US,D,20250731,000000,33.46,33.4797,33.42,33.42,5130,0
+SIXO.US,D,20250801,000000,33.33,33.345,33.275,33.3063,5394,0
+SIXO.US,D,20250804,000000,33.39,33.43,33.39,33.42,5749,0
+SIXO.US,D,20250805,000000,33.44,33.45,33.4,33.415,7695,0
+SIXO.US,D,20250806,000000,33.42,33.485,33.42,33.485,4252,0
+SIXO.US,D,20250807,000000,33.5363,33.5363,33.47,33.4759,1147,0
+SIXO.US,D,20250808,000000,33.5,33.5491,33.49,33.535,2191,0
+SIXO.US,D,20250811,000000,33.53,33.57,33.51,33.51,4573,0
+SIXO.US,D,20250812,000000,33.58,33.59,33.55,33.585,2343,0
+SIXO.US,D,20250813,000000,33.61,33.6184,33.59,33.61,2689,0
+SIXO.US,D,20250814,000000,33.58,33.639,33.58,33.62,6326,0
+SIXO.US,D,20250815,000000,33.62,33.65,33.61,33.635,3645,0
+SIXO.US,D,20250818,000000,33.605,33.66,33.585,33.64,15388,0
+SIXO.US,D,20250819,000000,33.645,33.66,33.615,33.615,1813,0
+SIXO.US,D,20250820,000000,33.6,33.63,33.581,33.615,1485,0
+SIXO.US,D,20250821,000000,33.58,33.595,33.58,33.595,957,0
+SIXO.US,D,20250822,000000,33.62,33.71,33.62,33.685,1532,0
+SIXO.US,D,20250825,000000,33.67,33.69,33.67,33.69,1029,0
+SIXO.US,D,20250826,000000,33.67,33.693,33.67,33.69,1290,0
+SIXO.US,D,20250827,000000,33.69,33.8,33.68,33.7,28537,0
+SIXO.US,D,20250828,000000,33.75,33.75,33.7,33.73,23704,0
+SIXO.US,D,20250829,000000,33.73,33.73,33.7,33.72,6308,0
+SIXO.US,D,20250902,000000,33.63,33.76,33.58,33.7356,64662,0
+SIXO.US,D,20250903,000000,33.71,33.73,33.7,33.72,3602,0
+SIXO.US,D,20250904,000000,33.77,33.79,33.72,33.75,43852,0
+SIXO.US,D,20250905,000000,33.7501,33.8299,33.7501,33.79,2296,0
+SIXO.US,D,20250908,000000,33.8399,33.8399,33.805,33.805,3782,0
+SIXO.US,D,20250909,000000,33.7901,33.8299,33.7901,33.81,1671,0
+SIXO.US,D,20250910,000000,33.82,33.84,33.815,33.815,1752,0
+SIXO.US,D,20250911,000000,33.82,33.82,33.8001,33.82,2804,0
+SIXO.US,D,20250912,000000,33.83,33.85,33.81,33.81,11195,0
+SIXO.US,D,20250915,000000,33.84,33.85,33.82,33.835,5638,0
+SIXO.US,D,20250916,000000,33.842,33.8599,33.82,33.84,3651,0
+SIXO.US,D,20250917,000000,33.83,33.85,33.67,33.83,8742,0
+SIXO.US,D,20250918,000000,33.8691,33.88,33.84,33.855,10421,0
+SIXO.US,D,20250919,000000,33.86,33.8773,33.86,33.86,1152,0
+SIXO.US,D,20250922,000000,33.89,33.89,33.864301,33.87,1708,0
+SIXO.US,D,20250923,000000,33.9299,33.9299,33.865,33.9,128167,0
+SIXO.US,D,20250924,000000,33.9199,33.9199,33.85,33.8743,17949,0
+SIXO.US,D,20250925,000000,33.91,33.9226,33.89,33.9072,48273,0
+SIXO.US,D,20250926,000000,33.93,33.93,33.89,33.91,62193,0
+SIXO.US,D,20250929,000000,33.929,33.93,33.86,33.894,45548,0
+SIXO.US,D,20250930,000000,33.89,33.9299,33.89,33.901,11282,0
+SIXO.US,D,20251001,000000,33.86,34.05,33.86,34.01,92235,0
+SIXO.US,D,20251002,000000,34.01,34.03,33.93,33.9959,55669,0
+SIXO.US,D,20251003,000000,34.029,34.04,33.96,33.99,11776,0
+SIXO.US,D,20251006,000000,34.03,34.06,34.0135,34.0363,16303,0
+SIXO.US,D,20251007,000000,34.05,34.05,33.95,33.9808,615679,0
+SIXO.US,D,20251008,000000,33.99,34.0799,33.99,34.065,10284,0
+SIXO.US,D,20251009,000000,34.06,34.0776,33.98,34.0378,202979,0
+SIXO.US,D,20251010,000000,34.1,34.12,33.563,33.563,30553,0
+SIXO.US,D,20251013,000000,33.81,33.87,33.7775,33.8553,32393,0
+SIXO.US,D,20251014,000000,33.61,33.91,33.6,33.8058,12967,0
+SIXO.US,D,20251015,000000,33.94,33.94,33.73,33.8515,9924,0
+SIXO.US,D,20251016,000000,33.9001,33.9585,33.69,33.7514,18201,0
+SIXO.US,D,20251017,000000,33.77,33.9,33.7332,33.8763,19640,0
+SIXO.US,D,20251020,000000,34.04,34.1099,34.01,34.0697,6322,0
+SIXO.US,D,20251021,000000,34.0552,34.1133,34.0227,34.074,4228,0
+SIXO.US,D,20251022,000000,34.06,34.07,33.8686,33.9996,16853,0
+SIXO.US,D,20251023,000000,34.02,34.14,34.02,34.12,17188,0
+SIXO.US,D,20251024,000000,34.24,34.28,34.2,34.2344,23268,0
+SIXO.US,D,20251027,000000,34.39,34.42,34.33,34.42,31868,0
+SIXO.US,D,20251028,000000,34.425,34.45,34.24,34.4103,14279,0
+SIXO.US,D,20251029,000000,34.47,34.47,34.334258,34.3883,17624,0
+SIXO.US,D,20251030,000000,34.32,34.37,34.251,34.2532,3962,0
+SIXO.US,D,20251031,000000,34.35,34.36,34.2288,34.2962,2357,0
+SIXO.US,D,20251103,000000,34.303057,34.37,34.2275,34.34,12189,0
+SIXO.US,D,20251104,000000,34.12,34.2112,34.12,34.1296,9936,0
+SIXO.US,D,20251105,000000,34.2,34.3,34.199,34.2261,7985586,0
+SIXO.US,D,20251106,000000,34.24,34.28,34.03,34.07,71799,0
+SIXO.US,D,20251107,000000,34,34.1,33.84,34.1,35248,0
+SIXO.US,D,20251110,000000,34.3099,34.4,34.19,34.34,47767,0
+SIXO.US,D,20251111,000000,34.3,34.39,34.2701,34.3678,18498,0
+SIXO.US,D,20251112,000000,34.395,34.4,34.33,34.38,23865,0
+SIXO.US,D,20251113,000000,34.32,34.32,34.08,34.11,34848,0
+SIXO.US,D,20251114,000000,33.94,34.214,33.94,34.13,28447,0
+SIXO.US,D,20251117,000000,34.0623,34.1699,33.885,33.94,30972,0
+SIXO.US,D,20251118,000000,33.88,33.92,33.71,33.8512,28948,0
+SIXO.US,D,20251119,000000,33.94,33.95,33.8375,33.8987,40221,0
+SIXO.US,D,20251120,000000,34.223,34.223,33.6001,33.6376,29059,0
+SIXO.US,D,20251121,000000,33.7,33.94,33.61,33.7969,217912,0
+SIXO.US,D,20251124,000000,33.95,34.14,33.92,34.1049,23704,0
+SIXO.US,D,20251125,000000,34.09,34.28,34.0899,34.2653,31227,0
+SIXO.US,D,20251126,000000,34.3732,34.69,34.33,34.4185,26940,0
+SIXO.US,D,20251128,000000,34.43,34.48,34.43,34.4714,10494,0
+SIXO.US,D,20251201,000000,34.41,34.4899,34.4,34.4103,23794,0
+SIXO.US,D,20251202,000000,34.48,34.52,34.42,34.4647,28773,0
+SIXO.US,D,20251203,000000,34.4765,34.56,34.4,34.5247,33113,0
+SIXO.US,D,20251204,000000,34.5476,34.5599,34.461,34.5213,25491,0
+SIXO.US,D,20251205,000000,34.657,34.66,34.5211,34.5769,19977,0
+SIXO.US,D,20251208,000000,34.5967,34.64,34.5,34.5158,17404,0
+SIXO.US,D,20251209,000000,34.55,34.585,34.52,34.525,20996,0
+SIXO.US,D,20251210,000000,34.54,34.6883,34.5095,34.66,28905,0
+SIXO.US,D,20251211,000000,34.57,34.73,34.42,34.6862,29662,0
+SIXO.US,D,20251212,000000,34.6915,34.74,34.48,34.5634,35152,0
+SIXO.US,D,20251215,000000,34.59,34.6099,34.47,34.5316,24470,0
+SIXO.US,D,20251216,000000,34.4944,34.5691,34.41,34.515,26905,0
+SIXO.US,D,20251217,000000,34.579,34.579,34.319,34.319,28098,0
+SIXO.US,D,20251218,000000,34.445,34.55,34.4,34.4662,33125,0
+SIXO.US,D,20251219,000000,34.5201,34.63,34.5201,34.5984,51992,0
+SIXO.US,D,20251222,000000,34.715,34.76,34.67,34.73,19857,0
+SIXO.US,D,20251223,000000,34.76,34.85,34.76,34.8485,29145,0
+SIXO.US,D,20251224,000000,34.8791,34.88,34.8,34.8604,16027,0
+SIXO.US,D,20251226,000000,34.88,34.88,34.84,34.8751,15997,0
+SIXO.US,D,20251229,000000,34.8545,34.88,34.79,34.8598,17465,0
+SIXO.US,D,20251230,000000,34.8336,34.87,34.81,34.83,22214,0
+SIXO.US,D,20251231,000000,34.77,34.82,34.725,34.73,29780,0
+SIXO.US,D,20260102,000000,34.8293,34.8569,34.65,34.737,20317,0
+SIXO.US,D,20260105,000000,34.82,34.8992,34.8005,34.83,171164,0
+SIXO.US,D,20260106,000000,34.93,35.005,34.85,34.98,44661,0
+SIXO.US,D,20260107,000000,34.935,34.98,34.8836,34.894,36031,0
+SIXO.US,D,20260108,000000,34.894,34.96,34.85,34.92,34216,0
+SIXO.US,D,20260109,000000,34.91,35.09,34.91,35.09,29969,0
+SIXO.US,D,20260112,000000,34.99,35.08,34.99,35.04,19736,0
+SIXO.US,D,20260113,000000,35.0497,35.05,34.96,35.013,28380,0
+SIXO.US,D,20260114,000000,34.995,35.005,34.82,34.9201,34575,0
+SIXO.US,D,20260115,000000,35.06,35.09,34.9601,35.005,41605,0
+SIXO.US,D,20260116,000000,35.08,35.08,34.97,35.015,29948,0
+SIXO.US,D,20260120,000000,34.77,34.81,34.6,34.6,12363,0
+SIXO.US,D,20260121,000000,34.77,34.93,34.65,34.835,27136,0
+SIXO.US,D,20260122,000000,34.9862,35.01,34.9,34.9447,57142,0
+SIXO.US,D,20260123,000000,34.928,35.01,34.91,34.97,26175,0
+SIXO.US,D,20260126,000000,35.015,35.08,34.96,35.04,19388,0
+SIXO.US,D,20260127,000000,35.11,35.1493,35.08,35.125,24941,0
+SIXO.US,D,20260128,000000,35.19,35.19,35.0907,35.15,54068,0
+SIXO.US,D,20260129,000000,34.98,35.1,34.87,35.1,45762,0
+SIXO.US,D,20260130,000000,35.07,35.08,34.94,35.035,50346,0
+SIXO.US,D,20260202,000000,35.149,35.22,35.02,35.22,17082,0
+SIXO.US,D,20260203,000000,35.13,35.19,34.83,35,20644,0
+SIXO.US,D,20260204,000000,35,35.01,34.78,34.919,24260,0
+SIXO.US,D,20260205,000000,34.78,34.78,34.6002,34.67,20785,0
+SIXO.US,D,20260206,000000,34.87,35.07,34.79,35.04,40300,0
+SIXO.US,D,20260209,000000,35.05,35.19,35.02,35.17,88251,0
+SIXO.US,D,20260210,000000,35.17,35.195,35.08,35.08,37511,0
+SIXO.US,D,20260211,000000,35.19,35.19,35.03,35.09,34394,0
+SIXO.US,D,20260212,000000,35.18,35.19,34.75,34.75,47058,0
+SIXO.US,D,20260213,000000,34.78,34.93,34.75,34.7886,47574,0
+SIXO.US,D,20260217,000000,34.7811,34.89,34.65,34.82,35469,0
+SIXO.US,D,20260218,000000,34.93,35.04,34.8701,34.96,21918,0

daily/us/nyse etfs/2/smay.us.txt

@@ -0,0 +1,689 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMAY.US,D,20230522,000000,20.16,20.24,20.12,20.21,81026,0
+SMAY.US,D,20230523,000000,20.14,20.29,20.14,20.15,56410,0
+SMAY.US,D,20230524,000000,20.12,20.12,19.97,20.04,49405,0
+SMAY.US,D,20230525,000000,20.02,20.02,19.89,19.93,68039,0
+SMAY.US,D,20230526,000000,20.06,20.14,20.05,20.1201,6373,0
+SMAY.US,D,20230530,000000,20.19,20.19,20.0134,20.07,18241,0
+SMAY.US,D,20230531,000000,19.91,19.98,19.8604,19.96,11056,0
+SMAY.US,D,20230601,000000,20.04,20.12,19.949,20.09,35158,0
+SMAY.US,D,20230602,000000,20.18,20.47,20.18,20.424,23438,0
+SMAY.US,D,20230605,000000,20.3547,20.38,20.2421,20.319,9739,0
+SMAY.US,D,20230606,000000,20.31,20.61,20.31,20.5649,24332,0
+SMAY.US,D,20230607,000000,20.7,20.76,20.655,20.7487,198318,0
+SMAY.US,D,20230608,000000,20.77,20.77,20.64,20.6601,59871,0
+SMAY.US,D,20230609,000000,20.71,20.71,20.53,20.55,13225,0
+SMAY.US,D,20230612,000000,20.6731,20.7082,20.645,20.6501,61834,0
+SMAY.US,D,20230613,000000,20.73,20.82,20.67,20.753,205777,0
+SMAY.US,D,20230614,000000,20.79,20.8,20.615,20.6728,10753,0
+SMAY.US,D,20230615,000000,20.66,20.78,20.622,20.7339,49111,0
+SMAY.US,D,20230616,000000,20.82,20.82,20.6654,20.7,11042,0
+SMAY.US,D,20230620,000000,20.67,20.68,20.6,20.66,16525,0
+SMAY.US,D,20230621,000000,20.59,20.68,20.57,20.6266,5207,0
+SMAY.US,D,20230622,000000,20.54,20.5908,20.51,20.57,29526,0
+SMAY.US,D,20230623,000000,20.436,20.4908,20.35,20.438,35830,0
+SMAY.US,D,20230626,000000,20.44,20.53,20.44,20.46,21345,0
+SMAY.US,D,20230627,000000,20.4144,20.63,20.4144,20.608,34998,0
+SMAY.US,D,20230628,000000,20.64,20.66,20.59,20.6153,27595,0
+SMAY.US,D,20230629,000000,20.59,20.78,20.59,20.73,14956,0
+SMAY.US,D,20230630,000000,20.87,20.88,20.7817,20.81,33853,0
+SMAY.US,D,20230703,000000,20.82,20.89,20.815,20.87,4561,0
+SMAY.US,D,20230705,000000,20.83,20.83,20.69,20.7137,44323,0
+SMAY.US,D,20230706,000000,20.68,20.68,20.44,20.59,18071,0
+SMAY.US,D,20230707,000000,20.64,20.77,20.6,20.6602,18197,0
+SMAY.US,D,20230710,000000,20.74,20.86,20.74,20.86,90586,0
+SMAY.US,D,20230711,000000,20.9,20.95,20.84,20.9,16231,0
+SMAY.US,D,20230712,000000,21.0311,21.1,20.99,21.0157,17342,0
+SMAY.US,D,20230713,000000,21.01,21.17,21.01,21.1127,119326,0
+SMAY.US,D,20230714,000000,21.079,21.079,20.96,21.03,9019,0
+SMAY.US,D,20230717,000000,21.13,21.18,21.09,21.1316,9388,0
+SMAY.US,D,20230718,000000,21.2102,21.239,21.19,21.2302,5205,0
+SMAY.US,D,20230719,000000,21.29,21.3,21.2,21.25,48469,0
+SMAY.US,D,20230720,000000,21.3,21.3,21.16,21.18,10960,0
+SMAY.US,D,20230721,000000,21.3,21.3,21.14,21.17,13036,0
+SMAY.US,D,20230724,000000,21.23,21.23,21.1501,21.23,23163,0
+SMAY.US,D,20230725,000000,21.2428,21.27,21.22,21.23,15319,0
+SMAY.US,D,20230726,000000,21.23,21.32,21.23,21.29,19830,0
+SMAY.US,D,20230727,000000,21.34,21.34,21.12,21.18,26219,0
+SMAY.US,D,20230728,000000,21.31,21.32,21.2671,21.285,7664,0
+SMAY.US,D,20230731,000000,21.32,21.39,21.32,21.33,7617,0
+SMAY.US,D,20230801,000000,21.3,21.36,21.2209,21.36,52921,0
+SMAY.US,D,20230802,000000,21.17,21.25,21.1364,21.23,81538,0
+SMAY.US,D,20230803,000000,21.1926,21.25,21.17,21.2,32940,0
+SMAY.US,D,20230804,000000,21.19,21.29,21.16,21.18,7610,0
+SMAY.US,D,20230807,000000,21.11,21.2,21.09,21.2,12231,0
+SMAY.US,D,20230808,000000,21.08,21.15,20.98,21.15,25870,0
+SMAY.US,D,20230809,000000,21.06,21.1399,20.98,21.0513,106371,0
+SMAY.US,D,20230810,000000,21.2,21.2,21,21,3064,0
+SMAY.US,D,20230811,000000,20.99,21.07,20.98,20.98,7358,0
+SMAY.US,D,20230814,000000,20.98,21.05,20.98,21.05,1676,0
+SMAY.US,D,20230815,000000,20.91,20.95,20.87,20.92,162508,0
+SMAY.US,D,20230816,000000,20.8997,20.919,20.77,20.8,15914,0
+SMAY.US,D,20230817,000000,20.82,20.82,20.62,20.68,105939,0
+SMAY.US,D,20230818,000000,20.6,20.76,20.6,20.74,21463,0
+SMAY.US,D,20230821,000000,20.74,20.75,20.63,20.73,1830,0
+SMAY.US,D,20230822,000000,20.7,20.8,20.65,20.72,6161,0
+SMAY.US,D,20230823,000000,20.75,20.85,20.74,20.77,24836,0
+SMAY.US,D,20230824,000000,20.8242,20.8242,20.66,20.71,18554,0
+SMAY.US,D,20230825,000000,20.64,20.7425,20.56,20.7,4198,0
+SMAY.US,D,20230828,000000,20.81,20.88,20.79,20.87,13212,0
+SMAY.US,D,20230829,000000,20.87,21.03,20.87,20.98,6547,0
+SMAY.US,D,20230830,000000,21.0201,21.0316,21.01,21.01,3738,0
+SMAY.US,D,20230831,000000,21,21.0889,20.9879,21.04,9184,0
+SMAY.US,D,20230901,000000,21.144,21.17,21.14,21.14,2332,0
+SMAY.US,D,20230905,000000,20.97,21.006,20.89,20.89,7450,0
+SMAY.US,D,20230906,000000,20.95,20.97,20.82,20.92,3689,0
+SMAY.US,D,20230907,000000,20.78,20.78,20.75,20.765,2524,0
+SMAY.US,D,20230908,000000,20.84,20.84,20.77,20.81,4872,0
+SMAY.US,D,20230911,000000,20.8842,20.8842,20.77,20.77,5690,0
+SMAY.US,D,20230912,000000,20.845,20.845,20.75,20.7989,16567,0
+SMAY.US,D,20230913,000000,20.78,20.81,20.7,20.77,20711,0
+SMAY.US,D,20230914,000000,20.87,20.9299,20.7943,20.91,5389,0
+SMAY.US,D,20230915,000000,20.88,20.88,20.68,20.8,29182,0
+SMAY.US,D,20230918,000000,20.73,20.77,20.65,20.65,15266,0
+SMAY.US,D,20230919,000000,20.71,20.71,20.6437,20.6437,1520,0
+SMAY.US,D,20230920,000000,20.725,20.73,20.49,20.49,2305,0
+SMAY.US,D,20230921,000000,20.42,20.426,20.38,20.38,1328,0
+SMAY.US,D,20230922,000000,20.43,20.43,20.31,20.333,3515,0
+SMAY.US,D,20230925,000000,20.29,20.41,20.29,20.41,2396,0
+SMAY.US,D,20230926,000000,20.3849,20.3849,20.2,20.2,2089,0
+SMAY.US,D,20230927,000000,20.2917,20.31,20.28,20.28,2702,0
+SMAY.US,D,20230928,000000,20.3418,20.4785,20.3418,20.4305,5282,0
+SMAY.US,D,20230929,000000,20.3759,20.3775,20.32,20.33,21581,0
+SMAY.US,D,20231002,000000,20.39,20.41,20.13,20.16,86704,0
+SMAY.US,D,20231003,000000,20,20,19.9994,19.9994,400,0
+SMAY.US,D,20231004,000000,19.8776,20.06,19.8776,19.99,6336,0
+SMAY.US,D,20231005,000000,19.95,20.08,19.95,20.01,68918,0
+SMAY.US,D,20231006,000000,20.16,20.16,20.11,20.11,1156,0
+SMAY.US,D,20231009,000000,20.11,20.2856,20.11,20.19,3778,0
+SMAY.US,D,20231010,000000,20.2,20.43,20.2,20.3797,76446,0
+SMAY.US,D,20231011,000000,20.37,20.37,20.23,20.3316,3579,0
+SMAY.US,D,20231012,000000,20.1533,20.1533,19.99,20.079,219905,0
+SMAY.US,D,20231013,000000,19.96,20.03,19.9,19.9743,5331,0
+SMAY.US,D,20231016,000000,20.11,20.21,20.11,20.1716,4456,0
+SMAY.US,D,20231017,000000,20.26,20.3308,20.25,20.26,9311,0
+SMAY.US,D,20231018,000000,20.172,20.172,20.0298,20.0298,1393,0
+SMAY.US,D,20231019,000000,19.94,20.03,19.8668,19.8668,1593,0
+SMAY.US,D,20231020,000000,19.87,19.87,19.73,19.74,10116,0
+SMAY.US,D,20231023,000000,19.688,19.72,19.6,19.6231,4451,0
+SMAY.US,D,20231024,000000,19.7784,19.81,19.62,19.7186,70052,0
+SMAY.US,D,20231025,000000,19.62,19.62,19.52,19.54,8707,0
+SMAY.US,D,20231026,000000,19.63,19.63,19.54,19.5718,4263,0
+SMAY.US,D,20231027,000000,19.54,19.54,19.4389,19.4389,2680,0
+SMAY.US,D,20231030,000000,19.5704,19.5704,19.42,19.5205,6919,0
+SMAY.US,D,20231031,000000,19.525,19.64,19.5,19.61,27675,0
+SMAY.US,D,20231101,000000,19.57,19.69,19.52,19.64,14119,0
+SMAY.US,D,20231102,000000,19.87,19.98,19.87,19.92,4806,0
+SMAY.US,D,20231103,000000,20.295,20.3,20.2,20.2639,11340,0
+SMAY.US,D,20231106,000000,20.1593,20.1699,20.1204,20.1204,730,0
+SMAY.US,D,20231107,000000,20.09,20.12,20.03,20.0802,5540,0
+SMAY.US,D,20231108,000000,19.93,19.99,19.93,19.9522,1026,0
+SMAY.US,D,20231109,000000,20.0099,20.0099,19.7816,19.7816,1944,0
+SMAY.US,D,20231110,000000,19.89,19.94,19.73,19.8901,9018,0
+SMAY.US,D,20231113,000000,19.87,19.92,19.82,19.9094,5196,0
+SMAY.US,D,20231114,000000,20.33,20.56,20.33,20.5234,7830,0
+SMAY.US,D,20231115,000000,20.6292,20.73,20.5578,20.5578,3631,0
+SMAY.US,D,20231116,000000,20.55,20.55,20.33,20.3804,4096,0
+SMAY.US,D,20231117,000000,20.47,20.5483,20.44,20.5298,4538,0
+SMAY.US,D,20231120,000000,20.49,20.65,20.49,20.59,7232,0
+SMAY.US,D,20231121,000000,20.56,20.56,20.42,20.4425,4229,0
+SMAY.US,D,20231122,000000,20.47,20.5456,20.47,20.5102,16481,0
+SMAY.US,D,20231124,000000,20.6029,20.6029,20.6029,20.6029,174,0
+SMAY.US,D,20231127,000000,20.5589,20.58,20.5589,20.5728,1730,0
+SMAY.US,D,20231128,000000,20.5904,20.5904,20.46,20.51,773,0
+SMAY.US,D,20231129,000000,20.65,20.7207,20.56,20.5868,4773,0
+SMAY.US,D,20231130,000000,20.62,20.6955,20.61,20.6348,1522,0
+SMAY.US,D,20231201,000000,20.6,20.9701,20.6,20.9701,4222,0
+SMAY.US,D,20231204,000000,21.02,21.14,20.99,21.1179,1533,0
+SMAY.US,D,20231205,000000,20.9714,20.9962,20.95,20.9509,3005,0
+SMAY.US,D,20231206,000000,21.14,21.17,20.9281,20.9281,2132,0
+SMAY.US,D,20231207,000000,20.98,21.04,20.9402,21.0116,2163,0
+SMAY.US,D,20231208,000000,21.15,21.15,21.0786,21.1043,1189,0
+SMAY.US,D,20231211,000000,21.1057,21.145,21.1057,21.145,434,0
+SMAY.US,D,20231212,000000,21.14,21.16,21.06,21.1325,9640,0
+SMAY.US,D,20231213,000000,21.081,21.5569,21.081,21.5569,2421,0
+SMAY.US,D,20231214,000000,21.7521,21.79,21.7521,21.79,970,0
+SMAY.US,D,20231215,000000,21.8157,21.8256,21.67,21.7354,8025,0
+SMAY.US,D,20231218,000000,21.7401,21.7555,21.7401,21.7504,668,0
+SMAY.US,D,20231219,000000,21.905,21.96,21.8897,21.9001,2666,0
+SMAY.US,D,20231220,000000,21.98,21.98,21.72,21.7416,13536,0
+SMAY.US,D,20231221,000000,21.9,21.9,21.79,21.8943,5655,0
+SMAY.US,D,20231222,000000,21.98,22.02,21.97,21.9795,7806,0
+SMAY.US,D,20231226,000000,22.05,22.11,22.05,22.11,3092,0
+SMAY.US,D,20231227,000000,22.15,22.15,22.1,22.1471,4927,0
+SMAY.US,D,20231228,000000,22.15,22.19,22.1122,22.132,4080,0
+SMAY.US,D,20231229,000000,22.14,22.14,22.0164,22.0164,1037,0
+SMAY.US,D,20240102,000000,21.98,22.06,21.88,21.9561,13449,0
+SMAY.US,D,20240103,000000,21.8,21.8028,21.62,21.645,10257,0
+SMAY.US,D,20240104,000000,21.68,21.69,21.6263,21.6263,4736,0
+SMAY.US,D,20240105,000000,21.7146,21.7146,21.6,21.6077,12527,0
+SMAY.US,D,20240108,000000,21.59,21.81,21.59,21.81,2424,0
+SMAY.US,D,20240109,000000,21.67,21.76,21.66,21.7303,3728,0
+SMAY.US,D,20240110,000000,21.7,21.7441,21.7,21.7441,385,0
+SMAY.US,D,20240111,000000,21.68,21.68,21.5201,21.6589,154684,0
+SMAY.US,D,20240112,000000,21.78,21.78,21.6479,21.6479,2782,0
+SMAY.US,D,20240116,000000,21.52,21.54,21.475,21.5014,1353,0
+SMAY.US,D,20240117,000000,21.28,21.403,21.28,21.403,22056,0
+SMAY.US,D,20240118,000000,21.405,21.483,21.405,21.483,4804,0
+SMAY.US,D,20240119,000000,21.4272,21.62,21.4,21.57,3622,0
+SMAY.US,D,20240122,000000,21.69,21.8593,21.69,21.8593,3389,0
+SMAY.US,D,20240123,000000,21.8465,21.8465,21.834,21.834,431,0
+SMAY.US,D,20240124,000000,21.94,21.94,21.7239,21.7239,1475,0
+SMAY.US,D,20240125,000000,21.865,21.865,21.76,21.805,1333,0
+SMAY.US,D,20240126,000000,21.825,21.825,21.825,21.825,17,0
+SMAY.US,D,20240129,000000,21.8939,22.0131,21.8939,22.0131,611,0
+SMAY.US,D,20240130,000000,21.89,21.93,21.86,21.911,10226,0
+SMAY.US,D,20240131,000000,21.87,21.8712,21.6398,21.6398,39710,0
+SMAY.US,D,20240201,000000,21.68,21.7779,21.63,21.7779,3849,0
+SMAY.US,D,20240202,000000,21.6,21.76,21.6,21.71,16079,0
+SMAY.US,D,20240205,000000,21.6,21.64,21.55,21.55,2225,0
+SMAY.US,D,20240206,000000,21.48,21.71,21.48,21.68,62082,0
+SMAY.US,D,20240207,000000,21.67,21.7056,21.6,21.6369,14916,0
+SMAY.US,D,20240208,000000,21.81,21.84,21.8,21.8364,6095,0
+SMAY.US,D,20240209,000000,21.86,22.045,21.86,22.01,7500,0
+SMAY.US,D,20240212,000000,22.17,22.27,22.17,22.2305,3123,0
+SMAY.US,D,20240213,000000,21.91,21.91,21.727,21.727,4715,0
+SMAY.US,D,20240214,000000,21.93,22.0337,21.9124,22.0337,4096,0
+SMAY.US,D,20240215,000000,22.2137,22.28,22.1908,22.28,1929,0
+SMAY.US,D,20240216,000000,22.14,22.2327,22.14,22.1526,5030,0
+SMAY.US,D,20240220,000000,22,22.02,21.98,21.98,1989,0
+SMAY.US,D,20240221,000000,21.91,21.9446,21.88,21.9446,8119,0
+SMAY.US,D,20240222,000000,22.03,22.08,22.0101,22.0567,2733,0
+SMAY.US,D,20240223,000000,22.06,22.18,22.06,22.1095,1529,0
+SMAY.US,D,20240226,000000,22.1834,22.1875,22.12,22.1875,1255,0
+SMAY.US,D,20240227,000000,22.33,22.33,22.31,22.31,2878,0
+SMAY.US,D,20240228,000000,22.26,22.26,22.24,22.24,6701,0
+SMAY.US,D,20240229,000000,22.443,22.443,22.29,22.3479,5305,0
+SMAY.US,D,20240301,000000,22.4402,22.4402,22.4402,22.4402,193,0
+SMAY.US,D,20240304,000000,22.5158,22.5217,22.4431,22.4457,3910,0
+SMAY.US,D,20240305,000000,22.4261,22.4261,22.35,22.355,3859,0
+SMAY.US,D,20240306,000000,22.5,22.5,22.4,22.4252,6121,0
+SMAY.US,D,20240307,000000,22.515,22.5599,22.515,22.5258,1739,0
+SMAY.US,D,20240308,000000,22.7041,22.7041,22.51,22.5357,3081,0
+SMAY.US,D,20240311,000000,22.4732,22.4885,22.4616,22.4642,1529,0
+SMAY.US,D,20240312,000000,22.5249,22.5249,22.451,22.5108,1087,0
+SMAY.US,D,20240313,000000,22.5617,22.5617,22.5509,22.5509,213,0
+SMAY.US,D,20240314,000000,22.39,22.39,22.27,22.3,2706,0
+SMAY.US,D,20240315,000000,22.385,22.3891,22.365,22.3891,331,0
+SMAY.US,D,20240318,000000,22.4,22.4,22.28,22.3,827,0
+SMAY.US,D,20240319,000000,22.37,22.37,22.37,22.37,397,0
+SMAY.US,D,20240320,000000,22.5244,22.6359,22.5244,22.6359,360,0
+SMAY.US,D,20240321,000000,22.767,22.767,22.75,22.7571,3027,0
+SMAY.US,D,20240322,000000,22.69,22.705,22.64,22.64,18007,0
+SMAY.US,D,20240325,000000,22.7418,22.7418,22.68,22.6859,2445,0
+SMAY.US,D,20240326,000000,22.7138,22.72,22.68,22.6837,2025,0
+SMAY.US,D,20240327,000000,22.7906,22.87,22.7906,22.87,400,0
+SMAY.US,D,20240328,000000,22.9748,22.9748,22.9,22.9348,1588,0
+SMAY.US,D,20240401,000000,22.85,22.8545,22.8234,22.8545,10326,0
+SMAY.US,D,20240402,000000,22.69,22.69,22.6425,22.6425,1350,0
+SMAY.US,D,20240403,000000,22.62,22.725,22.62,22.715,701,0
+SMAY.US,D,20240404,000000,22.82,22.82,22.5942,22.5942,27675,0
+SMAY.US,D,20240405,000000,22.68,22.6839,22.67,22.678,2844,0
+SMAY.US,D,20240408,000000,22.75,22.78,22.736,22.736,397,0
+SMAY.US,D,20240409,000000,22.76,22.7764,22.72,22.7764,5775,0
+SMAY.US,D,20240410,000000,22.45,22.5,22.44,22.4678,8600,0
+SMAY.US,D,20240411,000000,22.5015,22.5611,22.41,22.5611,2710,0
+SMAY.US,D,20240412,000000,22.3122,22.3122,22.3122,22.3122,1,0
+SMAY.US,D,20240415,000000,22.4048,22.4048,22.1061,22.1061,15234,0
+SMAY.US,D,20240416,000000,22.06,22.06,22.0449,22.0449,181,0
+SMAY.US,D,20240417,000000,22.0247,22.0247,21.882,21.882,408,0
+SMAY.US,D,20240418,000000,21.87,22.0736,21.8039,21.828,2164,0
+SMAY.US,D,20240419,000000,21.73,21.9248,21.73,21.81,1348,0
+SMAY.US,D,20240422,000000,21.9654,22.1006,21.921,22.052,1253,0
+SMAY.US,D,20240423,000000,22.36,22.36,22.3486,22.3486,573,0
+SMAY.US,D,20240424,000000,22.265,22.3093,22.265,22.3093,273,0
+SMAY.US,D,20240425,000000,22.055,22.18,22.055,22.1725,2965,0
+SMAY.US,D,20240426,000000,22.24,22.4159,22.24,22.379,7082,0
+SMAY.US,D,20240429,000000,22.47,22.55,22.47,22.4949,9519,0
+SMAY.US,D,20240430,000000,22.36,22.37,22.1456,22.1456,973,0
+SMAY.US,D,20240501,000000,22.18,22.1902,22.1,22.1902,6206,0
+SMAY.US,D,20240502,000000,22.53,22.56,22.527,22.527,1029,0
+SMAY.US,D,20240503,000000,22.7666,22.7666,22.7298,22.7298,320,0
+SMAY.US,D,20240506,000000,22.89,22.99,22.89,22.9268,2972,0
+SMAY.US,D,20240507,000000,23.04,23.065,22.998,22.998,4721,0
+SMAY.US,D,20240508,000000,22.91,22.9343,22.91,22.9343,223,0
+SMAY.US,D,20240509,000000,22.93,23.0961,22.93,23.0961,11946,0
+SMAY.US,D,20240510,000000,23.15,23.15,22.975,23.0069,3325,0
+SMAY.US,D,20240513,000000,23.13,23.13,23.0178,23.0178,2976,0
+SMAY.US,D,20240514,000000,23.21,23.21,23.12,23.1877,7580,0
+SMAY.US,D,20240515,000000,23.34,23.43,23.34,23.4201,12261,0
+SMAY.US,D,20240516,000000,23.42,23.46,23.4107,23.4193,4952,0
+SMAY.US,D,20240517,000000,23.47,23.53,23.46,23.53,119502,0
+SMAY.US,D,20240520,000000,23.5,23.5999,23.45,23.5249,92665,0
+SMAY.US,D,20240521,000000,23.47,23.56,23.47,23.5247,107919,0
+SMAY.US,D,20240522,000000,23.5,23.53,23.395,23.432,156550,0
+SMAY.US,D,20240523,000000,23.54,23.54,23.15,23.24,51660,0
+SMAY.US,D,20240524,000000,23.36,23.4,23.27,23.366,27475,0
+SMAY.US,D,20240528,000000,23.4,23.4499,23.3,23.34,56714,0
+SMAY.US,D,20240529,000000,23.22,23.23,23.14,23.172,39018,0
+SMAY.US,D,20240530,000000,23.25,23.36,23.2299,23.33,60155,0
+SMAY.US,D,20240531,000000,23.4,23.43,23.2245,23.43,51683,0
+SMAY.US,D,20240603,000000,23.52,23.53,23.27,23.33,19438,0
+SMAY.US,D,20240604,000000,23.24,23.28,23.14,23.171,92620,0
+SMAY.US,D,20240605,000000,23.28,23.39,23.19,23.3744,36901,0
+SMAY.US,D,20240606,000000,23.32,23.3435,23.27,23.2797,27907,0
+SMAY.US,D,20240607,000000,23.18,23.245,23.1001,23.18,16242,0
+SMAY.US,D,20240610,000000,23.1,23.2,23.05,23.1679,28481,0
+SMAY.US,D,20240611,000000,23.1,23.17,23.018,23.1253,26065,0
+SMAY.US,D,20240612,000000,23.49,23.5399,23.3302,23.3302,8745,0
+SMAY.US,D,20240613,000000,23.31,23.31,23.14,23.2149,26678,0
+SMAY.US,D,20240614,000000,23.029,23.04,22.98,23.0103,99247,0
+SMAY.US,D,20240617,000000,22.93,23.17,22.93,23.1,24660,0
+SMAY.US,D,20240618,000000,23.14,23.209,23.14,23.19,138077,0
+SMAY.US,D,20240620,000000,23.16,23.23,23.058,23.0878,46983,0
+SMAY.US,D,20240621,000000,23.07,23.17,23.05,23.17,39648,0
+SMAY.US,D,20240624,000000,23.26,23.28,23.1871,23.2275,413814,0
+SMAY.US,D,20240625,000000,23.13,23.18,23.09,23.17,69628,0
+SMAY.US,D,20240626,000000,23.12,23.14,23.06,23.13,20778,0
+SMAY.US,D,20240627,000000,23.16,23.2245,23.1363,23.2245,6509,0
+SMAY.US,D,20240628,000000,23.38,23.38,23.25,23.33,51353,0
+SMAY.US,D,20240701,000000,23.19,23.23,23.15,23.1902,9856,0
+SMAY.US,D,20240702,000000,23.26,23.27,23.2015,23.2361,25313,0
+SMAY.US,D,20240703,000000,23.3,23.35,23.24,23.247,14482,0
+SMAY.US,D,20240705,000000,23.26,23.26,23.145,23.24,41415,0
+SMAY.US,D,20240708,000000,23.3273,23.37,23.265,23.28,21320,0
+SMAY.US,D,20240709,000000,23.2472,23.29,23.185,23.26,47565,0
+SMAY.US,D,20240710,000000,23.2863,23.3574,23.235,23.3574,12773,0
+SMAY.US,D,20240711,000000,23.639,23.822,23.605,23.79,12280,0
+SMAY.US,D,20240712,000000,23.92,24.0392,23.8744,23.92,63571,0
+SMAY.US,D,20240715,000000,24.02,24.1899,24.02,24.1048,14613,0
+SMAY.US,D,20240716,000000,24.34,24.47,24.3,24.4611,28561,0
+SMAY.US,D,20240717,000000,24.34,24.4199,24.3346,24.3346,8048,0
+SMAY.US,D,20240718,000000,24.25,24.44,24.0849,24.1157,16220,0
+SMAY.US,D,20240719,000000,24.13,24.16,24.01,24.0457,35529,0
+SMAY.US,D,20240722,000000,24.1071,24.28,24.04,24.25,31249,0
+SMAY.US,D,20240723,000000,24.21,24.4,24.21,24.36,14040,0
+SMAY.US,D,20240724,000000,24.26,24.34,24.082,24.12,24410,0
+SMAY.US,D,20240725,000000,24.18,24.4,24.16,24.24,45572,0
+SMAY.US,D,20240726,000000,24.34,24.45,24.31,24.41,70131,0
+SMAY.US,D,20240729,000000,24.41,24.41,24.23,24.33,17076,0
+SMAY.US,D,20240730,000000,24.32,24.42,24.3,24.36,20506,0
+SMAY.US,D,20240731,000000,24.36,24.64,24.36,24.4042,41189,0
+SMAY.US,D,20240801,000000,24.42,24.424,23.9962,24.0382,18862,0
+SMAY.US,D,20240802,000000,23.67,23.71,23.54,23.6293,175893,0
+SMAY.US,D,20240805,000000,23.06,23.28,22.9,23.22,30640,0
+SMAY.US,D,20240806,000000,23.2,23.57,23.14,23.35,149157,0
+SMAY.US,D,20240807,000000,23.56,23.58,23.207,23.207,25500,0
+SMAY.US,D,20240808,000000,23.41,23.57,23.3411,23.57,14433,0
+SMAY.US,D,20240809,000000,23.4801,23.5419,23.47,23.5419,20179,0
+SMAY.US,D,20240812,000000,23.5,23.51,23.43,23.49,31398,0
+SMAY.US,D,20240813,000000,23.59,23.71,23.52,23.71,22052,0
+SMAY.US,D,20240814,000000,23.67,23.69,23.56,23.6218,13201,0
+SMAY.US,D,20240815,000000,23.915,23.94,23.855,23.894,6115,0
+SMAY.US,D,20240816,000000,23.93,24.01,23.9162,23.99,13552,0
+SMAY.US,D,20240819,000000,23.95,24.14,23.95,24.07,9571,0
+SMAY.US,D,20240820,000000,24.14,24.14,23.9527,23.9698,16152,0
+SMAY.US,D,20240821,000000,23.98,24.1208,23.98,24.1208,1800,0
+SMAY.US,D,20240822,000000,24.07,24.1,24,24.0057,10788,0
+SMAY.US,D,20240823,000000,24.08,24.44,24.08,24.3901,3827,0
+SMAY.US,D,20240826,000000,24.46,24.4725,24.4,24.4,7157,0
+SMAY.US,D,20240827,000000,24.33,24.33,24.247,24.3148,5146,0
+SMAY.US,D,20240828,000000,24.2794,24.28,24.22,24.2385,2247,0
+SMAY.US,D,20240829,000000,24.34,24.425,24.322,24.3416,3094,0
+SMAY.US,D,20240830,000000,24.315,24.4061,24.285,24.4061,1852,0
+SMAY.US,D,20240903,000000,24.228,24.228,24,24.0106,47965,0
+SMAY.US,D,20240904,000000,23.94,24.06,23.93,23.97,39750,0
+SMAY.US,D,20240905,000000,23.98,24,23.89,23.9234,9260,0
+SMAY.US,D,20240906,000000,23.7043,23.77,23.7,23.72,3853,0
+SMAY.US,D,20240909,000000,23.7364,23.8433,23.7301,23.78,23430,0
+SMAY.US,D,20240910,000000,23.75,23.76,23.56,23.71,48070,0
+SMAY.US,D,20240911,000000,23.5,23.7897,23.5,23.7897,14058,0
+SMAY.US,D,20240912,000000,23.8,23.979,23.8,23.91,31556,0
+SMAY.US,D,20240913,000000,24.1,24.27,24.1,24.2405,38066,0
+SMAY.US,D,20240916,000000,24.31,24.32,24.21,24.294,17446,0
+SMAY.US,D,20240917,000000,24.39,24.46,24.39,24.4,16045,0
+SMAY.US,D,20240918,000000,24.32,24.55,24.28,24.4042,2318,0
+SMAY.US,D,20240919,000000,24.56,24.6219,24.44,24.6219,56383,0
+SMAY.US,D,20240920,000000,24.63,24.63,24.4901,24.52,12026,0
+SMAY.US,D,20240923,000000,24.56,24.56,24.45,24.5103,17383,0
+SMAY.US,D,20240924,000000,24.44,24.5501,24.44,24.5501,11741,0
+SMAY.US,D,20240925,000000,24.46,24.48,24.4088,24.4088,2625,0
+SMAY.US,D,20240926,000000,24.48,24.514,24.44,24.45,8582,0
+SMAY.US,D,20240927,000000,24.57,24.64,24.52,24.52,26294,0
+SMAY.US,D,20240930,000000,24.56,24.5795,24.48,24.5795,2335,0
+SMAY.US,D,20241001,000000,24.48,24.48,24.32,24.42,17394,0
+SMAY.US,D,20241002,000000,24.34,24.42,24.34,24.38,88878,0
+SMAY.US,D,20241003,000000,24.34,24.3799,24.23,24.27,42867,0
+SMAY.US,D,20241004,000000,24.4,24.4642,24.4,24.4642,2686,0
+SMAY.US,D,20241007,000000,24.4,24.41,24.2854,24.3539,10913,0
+SMAY.US,D,20241008,000000,24.35,24.42,24.35,24.37,12282,0
+SMAY.US,D,20241009,000000,24.36,24.48,24.34,24.39,3732,0
+SMAY.US,D,20241010,000000,24.22,24.32,24.22,24.32,2402,0
+SMAY.US,D,20241011,000000,24.32,24.6096,24.32,24.58,2913,0
+SMAY.US,D,20241014,000000,24.6,24.695,24.5963,24.66,2677,0
+SMAY.US,D,20241015,000000,24.71,24.81,24.6895,24.6895,5861,0
+SMAY.US,D,20241016,000000,24.862,24.91,24.862,24.8946,2063,0
+SMAY.US,D,20241017,000000,24.8449,24.89,24.76,24.83,10334,0
+SMAY.US,D,20241018,000000,24.86,24.88,24.81,24.8335,13528,0
+SMAY.US,D,20241021,000000,24.81,24.81,24.62,24.62,14506,0
+SMAY.US,D,20241022,000000,24.6,24.64,24.58,24.59,13633,0
+SMAY.US,D,20241023,000000,24.53,24.61,24.39,24.57,9787,0
+SMAY.US,D,20241024,000000,24.62,24.62,24.5,24.52,15999,0
+SMAY.US,D,20241025,000000,24.69,24.69,24.45,24.47,33137,0
+SMAY.US,D,20241028,000000,24.57,24.75,24.5674,24.7061,36582,0
+SMAY.US,D,20241029,000000,24.67,24.6999,24.56,24.6811,10247,0
+SMAY.US,D,20241030,000000,24.59,24.81,24.59,24.6597,105782,0
+SMAY.US,D,20241031,000000,24.67,24.67,24.465,24.465,7574,0
+SMAY.US,D,20241101,000000,24.51,24.595,24.51,24.515,9054,0
+SMAY.US,D,20241104,000000,24.4401,24.66,24.4401,24.5753,28675,0
+SMAY.US,D,20241105,000000,24.5,24.83,24.5,24.81,46013,0
+SMAY.US,D,20241106,000000,25.4899,25.5,25.2529,25.4548,7576,0
+SMAY.US,D,20241107,000000,25.47,25.4932,25.4009,25.4517,2746,0
+SMAY.US,D,20241108,000000,25.4661,25.5599,25.45,25.5393,39211,0
+SMAY.US,D,20241111,000000,25.65,25.6656,25.6113,25.6656,2192,0
+SMAY.US,D,20241112,000000,25.635,25.635,25.48,25.4875,2710,0
+SMAY.US,D,20241113,000000,25.59,25.64,25.36,25.36,13889,0
+SMAY.US,D,20241114,000000,25.2851,25.2851,25.21,25.21,2649,0
+SMAY.US,D,20241115,000000,25.23,25.26,25.02,25.05,5052,0
+SMAY.US,D,20241118,000000,25.1108,25.1799,25.06,25.08,16326,0
+SMAY.US,D,20241119,000000,25.07,25.18,25.07,25.18,22084,0
+SMAY.US,D,20241120,000000,25.1718,25.1993,25.09,25.1966,5758,0
+SMAY.US,D,20241121,000000,25.39,25.42,25.3,25.3949,3384,0
+SMAY.US,D,20241122,000000,25.52,25.5849,25.52,25.5849,7434,0
+SMAY.US,D,20241125,000000,25.711,25.84,25.71,25.7327,9062,0
+SMAY.US,D,20241126,000000,25.59,25.72,25.59,25.67,3606,0
+SMAY.US,D,20241127,000000,25.74,25.74,25.6301,25.6799,3960,0
+SMAY.US,D,20241129,000000,25.77,25.77,25.68,25.735,19924,0
+SMAY.US,D,20241202,000000,25.66,25.75,25.65,25.7294,7840,0
+SMAY.US,D,20241203,000000,25.65,25.77,25.6101,25.6761,8398,0
+SMAY.US,D,20241204,000000,25.7699,25.7699,25.6307,25.6954,1958,0
+SMAY.US,D,20241205,000000,25.62,25.6784,25.6,25.6027,7030,0
+SMAY.US,D,20241206,000000,25.63,25.73,25.63,25.6798,1522,0
+SMAY.US,D,20241209,000000,25.71,25.77,25.58,25.6053,13739,0
+SMAY.US,D,20241210,000000,25.55,25.64,25.4805,25.5501,9321,0
+SMAY.US,D,20241211,000000,25.645,25.71,25.541,25.635,9361,0
+SMAY.US,D,20241212,000000,25.5922,25.6,25.4435,25.4435,6077,0
+SMAY.US,D,20241213,000000,25.42,25.465,25.34,25.3783,3983,0
+SMAY.US,D,20241216,000000,25.42,25.52,25.41,25.4646,13879,0
+SMAY.US,D,20241217,000000,25.4,25.47,25.3,25.3449,12820,0
+SMAY.US,D,20241218,000000,25.32,25.39,24.7629,24.7629,1476,0
+SMAY.US,D,20241219,000000,25,25,24.69,24.7161,3473,0
+SMAY.US,D,20241220,000000,24.72,24.9827,24.68,24.8391,15116,0
+SMAY.US,D,20241223,000000,24.88,24.88,24.67,24.76,2187,0
+SMAY.US,D,20241224,000000,24.78,24.92,24.78,24.9152,2814,0
+SMAY.US,D,20241226,000000,24.985,25.0827,24.85,25.0827,4924,0
+SMAY.US,D,20241227,000000,25.005,25.08,24.81,24.82,11622,0
+SMAY.US,D,20241230,000000,24.61,24.87,24.61,24.8156,9206,0
+SMAY.US,D,20241231,000000,24.8504,24.96,24.79,24.79,5830,0
+SMAY.US,D,20250102,000000,24.98,24.98,24.7279,24.7999,47650,0
+SMAY.US,D,20250103,000000,24.96,25.0714,24.89,25.0714,56343,0
+SMAY.US,D,20250106,000000,25.18,25.2416,25.0685,25.0685,6093,0
+SMAY.US,D,20250107,000000,25.128,25.128,24.8617,24.9568,25058,0
+SMAY.US,D,20250108,000000,24.8499,24.92,24.73,24.9,14109,0
+SMAY.US,D,20250110,000000,24.67,24.67,24.49,24.58,45290,0
+SMAY.US,D,20250113,000000,24.4432,24.6246,24.4432,24.6246,6714,0
+SMAY.US,D,20250114,000000,24.72,24.819,24.68,24.7805,8000,0
+SMAY.US,D,20250115,000000,25.12,25.19,25.02,25.1,35149,0
+SMAY.US,D,20250116,000000,25,25.16,25,25.1332,10501,0
+SMAY.US,D,20250117,000000,25.265,25.28,25.1645,25.175,12856,0
+SMAY.US,D,20250121,000000,25.25,25.4499,25.2408,25.41,79670,0
+SMAY.US,D,20250122,000000,25.39,25.4099,25.32,25.3661,8337,0
+SMAY.US,D,20250123,000000,25.298,25.4466,25.25,25.4203,3986,0
+SMAY.US,D,20250124,000000,25.3989,25.5,25.36,25.4004,10882,0
+SMAY.US,D,20250127,000000,25.36,25.392,25.18,25.24,12191,0
+SMAY.US,D,20250128,000000,25.23,25.325,25.21,25.325,25642,0
+SMAY.US,D,20250129,000000,25.34,25.37,25.17,25.2716,4138,0
+SMAY.US,D,20250130,000000,25.47,25.51,25.385,25.41,16661,0
+SMAY.US,D,20250131,000000,25.44,25.52,25.23,25.3134,43965,0
+SMAY.US,D,20250203,000000,24.92,25.18,24.92,25.1068,24737,0
+SMAY.US,D,20250204,000000,25.125,25.38,25.0906,25.3353,8955,0
+SMAY.US,D,20250205,000000,25.4,25.52,25.38,25.4861,9521,0
+SMAY.US,D,20250206,000000,25.53,25.58,25.3701,25.441,30171,0
+SMAY.US,D,20250207,000000,25.39,25.39,25.24,25.2648,10656,0
+SMAY.US,D,20250210,000000,25.29,25.335,25.29,25.29,4739,0
+SMAY.US,D,20250211,000000,25.21,25.295,25.1906,25.2416,18970,0
+SMAY.US,D,20250212,000000,25.0341,25.19,25,25.17,55365,0
+SMAY.US,D,20250213,000000,25.25,25.305,25.16,25.305,10359,0
+SMAY.US,D,20250214,000000,25.46,25.46,25.2717,25.2956,2015,0
+SMAY.US,D,20250218,000000,25.35,25.43,25.27,25.3804,10754,0
+SMAY.US,D,20250219,000000,25.33,25.3442,25.2597,25.3322,1678,0
+SMAY.US,D,20250220,000000,25.36,25.3684,25.08,25.1966,11522,0
+SMAY.US,D,20250221,000000,25.27,25.27,24.72,24.72,10022,0
+SMAY.US,D,20250224,000000,24.725,24.725,24.5535,24.62,15731,0
+SMAY.US,D,20250225,000000,24.63,24.67,24.4,24.5498,71781,0
+SMAY.US,D,20250226,000000,24.76,24.76,24.49,24.5452,5574,0
+SMAY.US,D,20250227,000000,24.491,24.55,24.27,24.27,56564,0
+SMAY.US,D,20250228,000000,24.37,24.42,24.2415,24.41,28681,0
+SMAY.US,D,20250303,000000,24.41,24.48,23.99,24.02,42388,0
+SMAY.US,D,20250304,000000,23.73,23.9931,23.72,23.9216,10724,0
+SMAY.US,D,20250305,000000,23.97,24.0412,23.791,24,85015,0
+SMAY.US,D,20250306,000000,23.8,23.97,23.765,23.8427,14201,0
+SMAY.US,D,20250307,000000,23.83,23.9052,23.5939,23.83,5713,0
+SMAY.US,D,20250310,000000,23.7799,23.7799,23.51,23.5725,6688,0
+SMAY.US,D,20250311,000000,23.615,23.7099,23.46,23.53,12286,0
+SMAY.US,D,20250312,000000,23.72,23.77,23.511,23.6,13506,0
+SMAY.US,D,20250313,000000,23.57,23.57,23.31,23.4002,268362,0
+SMAY.US,D,20250314,000000,23.5,23.67,23.48,23.63,15179,0
+SMAY.US,D,20250317,000000,23.705,23.8,23.62,23.76,4495,0
+SMAY.US,D,20250318,000000,23.71,23.75,23.6489,23.72,18488,0
+SMAY.US,D,20250319,000000,23.77,23.93,23.69,23.92,10627,0
+SMAY.US,D,20250320,000000,23.775,23.91,23.755,23.79,5473,0
+SMAY.US,D,20250321,000000,23.65,23.72,23.65,23.71,3031,0
+SMAY.US,D,20250324,000000,23.91,24.01,23.91,24.0092,7580,0
+SMAY.US,D,20250325,000000,23.9641,24,23.8866,23.92,2563,0
+SMAY.US,D,20250326,000000,23.9528,23.9528,23.71,23.7789,9067,0
+SMAY.US,D,20250327,000000,23.7,23.81,23.7,23.7301,2051,0
+SMAY.US,D,20250328,000000,23.511,23.53,23.475,23.5115,10403,0
+SMAY.US,D,20250331,000000,23.36,23.47,23.3,23.45,33295,0
+SMAY.US,D,20250401,000000,23.36,23.51,23.31,23.4484,98220,0
+SMAY.US,D,20250402,000000,23.39,23.6226,23.39,23.61,7002,0
+SMAY.US,D,20250403,000000,23.035,23.0999,22.965,22.9753,5372,0
+SMAY.US,D,20250404,000000,22.49,22.58,22.33,22.45,6807,0
+SMAY.US,D,20250407,000000,22.094,22.61,21.99,22.3803,67170,0
+SMAY.US,D,20250408,000000,22.7699,22.7699,22.0184,22.0184,27879,0
+SMAY.US,D,20250409,000000,22.02,22.9626,21.9,22.9626,3269,0
+SMAY.US,D,20250410,000000,22.515,22.58,22.2101,22.4564,128595,0
+SMAY.US,D,20250411,000000,22.441,22.698,22.39,22.698,7312,0
+SMAY.US,D,20250414,000000,22.8,22.926,22.75,22.901,14055,0
+SMAY.US,D,20250415,000000,22.9189,22.97,22.8601,22.9261,3912,0
+SMAY.US,D,20250416,000000,22.922,22.97,22.7979,22.82,27013,0
+SMAY.US,D,20250417,000000,22.959,23.0099,22.93,22.9582,22477,0
+SMAY.US,D,20250421,000000,22.82,22.88,22.71,22.81,34605,0
+SMAY.US,D,20250422,000000,22.94,23.0799,22.94,23.04,10957,0
+SMAY.US,D,20250423,000000,23.32,23.32,23.155,23.1898,4465,0
+SMAY.US,D,20250424,000000,23.19,23.28,23.1397,23.2554,5590,0
+SMAY.US,D,20250425,000000,23.1847,23.27,23.17,23.24,10464,0
+SMAY.US,D,20250428,000000,23.3,23.31,23.2303,23.27,7241,0
+SMAY.US,D,20250429,000000,23.236,23.3056,23.2,23.2946,6409,0
+SMAY.US,D,20250430,000000,23.23,23.32,23.18,23.27,5135,0
+SMAY.US,D,20250501,000000,23.2908,23.32,23.2571,23.2952,2750,0
+SMAY.US,D,20250502,000000,23.345,23.42,23.27,23.34,151545,0
+SMAY.US,D,20250505,000000,23.38,23.4,23.28,23.34,8034,0
+SMAY.US,D,20250506,000000,23.34,23.3594,23.3051,23.3147,10023,0
+SMAY.US,D,20250507,000000,23.2751,23.36,23.2751,23.315,4322,0
+SMAY.US,D,20250508,000000,23.33,23.4299,23.29,23.34,29600,0
+SMAY.US,D,20250509,000000,23.43,23.44,23.33,23.3648,13630,0
+SMAY.US,D,20250512,000000,23.63,23.73,23.48,23.5407,6399,0
+SMAY.US,D,20250513,000000,23.52,23.6789,23.5,23.5622,110547,0
+SMAY.US,D,20250514,000000,23.49,23.495,23.38,23.38,158446,0
+SMAY.US,D,20250515,000000,23.36,23.45,23.3301,23.38,16750,0
+SMAY.US,D,20250516,000000,23.4299,23.5799,23.37,23.57,456725,0
+SMAY.US,D,20250519,000000,23.34,23.5,23.33,23.4743,50761,0
+SMAY.US,D,20250520,000000,23.46,23.5,23.4115,23.432,17792,0
+SMAY.US,D,20250521,000000,23.36,23.3834,23.07,23.13,75287,0
+SMAY.US,D,20250522,000000,23.12,23.19,23.05,23.16,18156,0
+SMAY.US,D,20250523,000000,23.0799,23.14,22.98,23.11,29495,0
+SMAY.US,D,20250527,000000,23.2,23.42,23.2,23.3976,14247,0
+SMAY.US,D,20250528,000000,23.38,23.39,23.25,23.29,21493,0
+SMAY.US,D,20250529,000000,23.34,23.38,23.23,23.35,47935,0
+SMAY.US,D,20250530,000000,23.2072,23.339,23.18,23.29,24593,0
+SMAY.US,D,20250602,000000,23.2068,23.33,23.15,23.33,12126,0
+SMAY.US,D,20250603,000000,23.33,23.5499,23.33,23.4876,14195,0
+SMAY.US,D,20250604,000000,23.52,23.54,23.43,23.48,11315,0
+SMAY.US,D,20250605,000000,23.455,23.53,23.4,23.4,14231,0
+SMAY.US,D,20250606,000000,23.57,23.65,23.57,23.65,5026,0
+SMAY.US,D,20250609,000000,23.74,23.8,23.7022,23.7371,22901,0
+SMAY.US,D,20250610,000000,23.82,23.82,23.7,23.7639,26034,0
+SMAY.US,D,20250611,000000,23.8,23.88,23.72,23.7343,17614,0
+SMAY.US,D,20250612,000000,23.7,23.74,23.64,23.73,13087,0
+SMAY.US,D,20250613,000000,23.55,23.605,23.42,23.4403,16024,0
+SMAY.US,D,20250616,000000,23.66,23.6892,23.53,23.6203,3847,0
+SMAY.US,D,20250617,000000,23.602,23.63,23.4912,23.4912,16804,0
+SMAY.US,D,20250618,000000,23.58,23.65,23.43,23.5603,12187,0
+SMAY.US,D,20250620,000000,23.65,23.72,23.5088,23.51,14610,0
+SMAY.US,D,20250623,000000,23.53,23.6867,23.46,23.6744,85806,0
+SMAY.US,D,20250624,000000,23.8,23.91,23.8,23.8637,22044,0
+SMAY.US,D,20250625,000000,23.8032,23.84,23.7,23.7,6965,0
+SMAY.US,D,20250626,000000,23.86,23.94,23.75,23.89,8740,0
+SMAY.US,D,20250627,000000,23.90082,24.03,23.855,23.928,9517,0
+SMAY.US,D,20250630,000000,23.98,24.06,23.91,23.97,16497,0
+SMAY.US,D,20250701,000000,23.84,24.14,23.84,24.0551,4027,0
+SMAY.US,D,20250702,000000,24.1,24.22,24.0801,24.195,12775,0
+SMAY.US,D,20250703,000000,24.241,24.315,24.241,24.2824,2929,0
+SMAY.US,D,20250707,000000,24.23,24.28,24.08,24.15,6979,0
+SMAY.US,D,20250708,000000,24.2,24.25,24.16,24.22,9946,0
+SMAY.US,D,20250709,000000,24.2487,24.38,24.22,24.37,11480,0
+SMAY.US,D,20250710,000000,24.3203,24.44,24.3203,24.395,3065,0
+SMAY.US,D,20250711,000000,24.3292,24.33,24.22,24.29,5966,0
+SMAY.US,D,20250714,000000,24.25,24.3185,24.2231,24.3185,3469,0
+SMAY.US,D,20250715,000000,24.37,24.4,24.1148,24.1148,29455,0
+SMAY.US,D,20250716,000000,24.165,24.22,24.06,24.22,7737,0
+SMAY.US,D,20250717,000000,24.2254,24.4,24.19,24.3444,7645,0
+SMAY.US,D,20250718,000000,24.4,24.49,24.21,24.2698,6167,0
+SMAY.US,D,20250721,000000,24.335,24.37,24.235,24.235,17511,0
+SMAY.US,D,20250722,000000,24.255,24.36,24.255,24.33,9190,0
+SMAY.US,D,20250723,000000,24.42,24.4804,24.3801,24.4804,51442,0
+SMAY.US,D,20250724,000000,24.3805,24.3805,24.34,24.3548,1956,0
+SMAY.US,D,20250725,000000,24.3281,24.42,24.3281,24.3889,5902,0
+SMAY.US,D,20250728,000000,24.41,24.45,24.3418,24.38,68721,0
+SMAY.US,D,20250729,000000,24.4884,24.4884,24.2908,24.3349,15754,0
+SMAY.US,D,20250730,000000,24.38,24.4295,24.19,24.22,3346,0
+SMAY.US,D,20250731,000000,24.23,24.26,24.1201,24.1589,12966,0
+SMAY.US,D,20250801,000000,23.86,24.05,23.86,23.955,4722,0
+SMAY.US,D,20250804,000000,24.08,24.2006,24.04,24.2006,5269,0
+SMAY.US,D,20250805,000000,24.2899,24.2993,24.19,24.2752,11328,0
+SMAY.US,D,20250806,000000,24.2,24.33,24.19,24.2678,8319,0
+SMAY.US,D,20250807,000000,24.325,24.325,24.14,24.2112,5118,0
+SMAY.US,D,20250808,000000,24.3,24.34,24.23,24.275,14389,0
+SMAY.US,D,20250811,000000,24.304,24.32,24.22,24.2401,6246,0
+SMAY.US,D,20250812,000000,24.38,24.585,24.38,24.585,11695,0
+SMAY.US,D,20250813,000000,24.7,24.8085,24.62,24.8085,9417,0
+SMAY.US,D,20250814,000000,24.58,24.6485,24.52,24.6485,5249,0
+SMAY.US,D,20250815,000000,24.6112,24.6399,24.53,24.5844,4673,0
+SMAY.US,D,20250818,000000,24.58,24.645,24.58,24.6398,3751,0
+SMAY.US,D,20250819,000000,24.63,24.65,24.52,24.5532,5770,0
+SMAY.US,D,20250820,000000,24.43,24.55,24.43,24.49,2785,0
+SMAY.US,D,20250821,000000,24.47,24.5603,24.47,24.5603,1522,0
+SMAY.US,D,20250822,000000,24.9,24.9913,24.64,24.9568,5215,0
+SMAY.US,D,20250825,000000,24.94,24.9577,24.85,24.8806,3584,0
+SMAY.US,D,20250826,000000,24.9,24.9432,24.9,24.9362,1974,0
+SMAY.US,D,20250827,000000,24.94,24.9982,24.94,24.9982,2862,0
+SMAY.US,D,20250828,000000,24.96,25.0367,24.9518,25.0367,12260,0
+SMAY.US,D,20250829,000000,25.01,25.0727,24.9284,24.9775,5503,0
+SMAY.US,D,20250902,000000,24.85,24.8948,24.8,24.88,5300,0
+SMAY.US,D,20250903,000000,24.92,24.95,24.85,24.9447,2183,0
+SMAY.US,D,20250904,000000,24.989,25.052,24.91,25.052,146738,0
+SMAY.US,D,20250905,000000,25.13,25.14,25.0201,25.1278,4194,0
+SMAY.US,D,20250908,000000,25.1453,25.1453,25.08,25.1201,1942,0
+SMAY.US,D,20250909,000000,25.15,25.18,25.04,25.0945,4814,0
+SMAY.US,D,20250910,000000,25.14,25.15,25.03,25.0878,2462,0
+SMAY.US,D,20250911,000000,25.1574,25.27,25.15,25.25,14671,0
+SMAY.US,D,20250912,000000,25.15,25.24,25.14,25.1688,7070,0
+SMAY.US,D,20250915,000000,25.15,25.22,25.14,25.1919,5745,0
+SMAY.US,D,20250916,000000,25.08,25.1648,25.08,25.1648,12370,0
+SMAY.US,D,20250917,000000,25.2,25.26,25.151,25.1851,9196,0
+SMAY.US,D,20250918,000000,25.301,25.41,25.301,25.3951,4792,0
+SMAY.US,D,20250919,000000,25.4,25.48,25.33,25.3314,7780,0
+SMAY.US,D,20250922,000000,25.32,25.4124,25.3,25.4124,15507,0
+SMAY.US,D,20250923,000000,25.4656,25.4899,25.3445,25.3473,15170,0
+SMAY.US,D,20250924,000000,25.35,25.38,25.2708,25.2902,8770,0
+SMAY.US,D,20250925,000000,25.111,25.2472,25.111,25.2055,6166,0
+SMAY.US,D,20250926,000000,25.287,25.319,25.2852,25.319,1937,0
+SMAY.US,D,20250929,000000,25.271,25.38,25.27,25.3111,5528,0
+SMAY.US,D,20250930,000000,25.34,25.34,25.2304,25.325,4592,0
+SMAY.US,D,20251001,000000,25.35,25.3712,25.32,25.3712,5438,0
+SMAY.US,D,20251002,000000,25.39,25.42,25.39,25.4156,1427,0
+SMAY.US,D,20251003,000000,25.52,25.55,25.431,25.4775,8361,0
+SMAY.US,D,20251006,000000,25.61,25.61,25.48,25.5135,2225,0
+SMAY.US,D,20251007,000000,25.451,25.5099,25.3601,25.3833,30375,0
+SMAY.US,D,20251008,000000,25.425,25.47,25.4,25.47,9782,0
+SMAY.US,D,20251009,000000,25.47,25.4976,25.41,25.4552,12984,0
+SMAY.US,D,20251010,000000,25.505,25.53,25.1748,25.1748,2162,0
+SMAY.US,D,20251013,000000,25.36,25.45,25.328,25.4273,3796,0
+SMAY.US,D,20251014,000000,25.31,25.56,25.31,25.5162,15081,0
+SMAY.US,D,20251015,000000,25.6,25.6,25.5003,25.5681,3958,0
+SMAY.US,D,20251016,000000,25.59,25.61,25.32,25.41,19800,0
+SMAY.US,D,20251017,000000,25.2908,25.353,25.2908,25.353,2263,0
+SMAY.US,D,20251020,000000,25.53,25.59,25.491,25.5766,5405,0
+SMAY.US,D,20251021,000000,25.55,25.59,25.5,25.5561,9403,0
+SMAY.US,D,20251022,000000,25.381,25.53,25.3396,25.4248,5274,0
+SMAY.US,D,20251023,000000,25.42,25.5291,25.42,25.5291,181637,0
+SMAY.US,D,20251024,000000,25.6648,25.6648,25.62,25.645,616,0
+SMAY.US,D,20251027,000000,25.65,25.74,25.61,25.6569,1757,0
+SMAY.US,D,20251028,000000,25.6239,25.6899,25.58,25.6089,9626,0
+SMAY.US,D,20251029,000000,25.57,25.64,25.488,25.5023,6317,0
+SMAY.US,D,20251030,000000,25.5,25.5548,25.431,25.52,10477,0
+SMAY.US,D,20251031,000000,25.519,25.5268,25.42,25.5268,8885,0
+SMAY.US,D,20251103,000000,25.45,25.4856,25.38,25.4856,2787,0
+SMAY.US,D,20251104,000000,25.4152,25.435,25.29,25.29,8023,0
+SMAY.US,D,20251105,000000,25.41,25.52,25.39,25.4898,3947,0
+SMAY.US,D,20251106,000000,25.45,25.46,25.2716,25.3183,4235,0
+SMAY.US,D,20251107,000000,25.245,25.3694,25.204,25.3483,5301,0
+SMAY.US,D,20251110,000000,25.44,25.5195,25.44,25.4897,30424,0
+SMAY.US,D,20251111,000000,25.455,25.5003,25.41,25.5003,4504,0
+SMAY.US,D,20251112,000000,25.5299,25.5299,25.4845,25.4853,4932,0
+SMAY.US,D,20251113,000000,25.3668,25.3668,25.16,25.1777,5898,0
+SMAY.US,D,20251114,000000,25.15,25.27,25.15,25.2421,8762,0
+SMAY.US,D,20251117,000000,25.1601,25.26,25.02,25.0398,5399,0
+SMAY.US,D,20251118,000000,25.0599,25.0998,24.97,25.0998,1407,0
+SMAY.US,D,20251119,000000,25.105,25.18,25.04,25.0401,13612,0
+SMAY.US,D,20251120,000000,25.25,25.36,24.8863,24.8863,13080,0
+SMAY.US,D,20251121,000000,24.96,25.22,24.911,25.1852,4688,0
+SMAY.US,D,20251124,000000,25.23,25.4014,25.22,25.4014,4976,0
+SMAY.US,D,20251125,000000,25.432,25.6086,25.41,25.6086,3442,0
+SMAY.US,D,20251126,000000,25.6,25.7066,25.6,25.7,6048,0
+SMAY.US,D,20251128,000000,25.68,25.73,25.68,25.7167,1668,0
+SMAY.US,D,20251201,000000,25.6573,25.7,25.61,25.655,1258,0
+SMAY.US,D,20251202,000000,25.7,25.73,25.63,25.6601,2322,0
+SMAY.US,D,20251203,000000,25.68,25.78,25.6704,25.77,7991,0
+SMAY.US,D,20251204,000000,25.8,25.87,25.75,25.82,5434,0
+SMAY.US,D,20251205,000000,25.85,25.91,25.8,25.8,19761,0
+SMAY.US,D,20251208,000000,25.83,25.88,25.8,25.8,11904,0
+SMAY.US,D,20251209,000000,25.85,25.88,25.8419,25.8501,7408,0
+SMAY.US,D,20251210,000000,25.87,25.9748,25.87,25.9748,2138,0
+SMAY.US,D,20251211,000000,25.9375,26.09,25.9375,26.08,9172,0
+SMAY.US,D,20251212,000000,26.075,26.1,25.93,25.93,2825,0
+SMAY.US,D,20251215,000000,25.92,25.9595,25.9,25.9397,3207,0
+SMAY.US,D,20251216,000000,25.9609,25.9609,25.88,25.9,4479,0
+SMAY.US,D,20251217,000000,25.84,25.9,25.81,25.825,1453,0
+SMAY.US,D,20251218,000000,25.8901,25.91,25.8901,25.9048,2642,0
+SMAY.US,D,20251219,000000,26.017,26.017,25.97,25.97,4711,0
+SMAY.US,D,20251222,000000,26.08,26.105,26.08,26.0836,216086,0
+SMAY.US,D,20251223,000000,26.1,26.11,26.05,26.0653,4214,0
+SMAY.US,D,20251224,000000,26.09,26.09,26.07,26.08,1557,0
+SMAY.US,D,20251226,000000,26.12,26.14,26.04,26.065,8982,0
+SMAY.US,D,20251229,000000,26.0823,26.09,26.01,26.0499,5603,0
+SMAY.US,D,20251230,000000,26.07,26.08,25.99,26.005,3603,0
+SMAY.US,D,20251231,000000,26.03,26.03,25.95,25.9666,1941,0
+SMAY.US,D,20260102,000000,26.01,26.025,26,26.025,2366,0
+SMAY.US,D,20260105,000000,26.12,26.21,26.12,26.16,3836,0
+SMAY.US,D,20260106,000000,26.19,26.28,26.1401,26.24,12905,0
+SMAY.US,D,20260107,000000,26.22,26.235,26.21,26.23,3184,0
+SMAY.US,D,20260108,000000,26.26,26.28,26.25,26.27,3616,0
+SMAY.US,D,20260109,000000,26.36,26.39,26.315,26.335,160459,0
+SMAY.US,D,20260112,000000,26.34,26.35,26.31,26.3453,2960,0
+SMAY.US,D,20260113,000000,26.3878,26.45,26.3401,26.37,23213,0
+SMAY.US,D,20260114,000000,26.4,26.4,26.3109,26.35,2517,0
+SMAY.US,D,20260115,000000,26.44,26.51,26.42,26.42,7459,0
+SMAY.US,D,20260116,000000,26.49,26.49,26.44,26.4501,7239,0
+SMAY.US,D,20260120,000000,26.37,26.38,26.32,26.32,4243,0
+SMAY.US,D,20260121,000000,26.47,26.48,26.36,26.45,5336,0
+SMAY.US,D,20260122,000000,26.56,26.57,26.4801,26.49,105546,0
+SMAY.US,D,20260123,000000,26.53,26.54,26.42,26.43,27455,0
+SMAY.US,D,20260126,000000,26.43,26.54,26.43,26.47,9522,0
+SMAY.US,D,20260127,000000,26.47,26.5,26.42,26.45,55558,0
+SMAY.US,D,20260128,000000,26.5,26.5,26.42,26.4598,1278,0
+SMAY.US,D,20260129,000000,26.42,26.52,26.285,26.42,46919,0
+SMAY.US,D,20260130,000000,26.44,26.44,26.3,26.34,74934,0
+SMAY.US,D,20260202,000000,26.435,26.45,26.42,26.42,2899,0
+SMAY.US,D,20260203,000000,26.44,26.51,26.31,26.47,19752,0
+SMAY.US,D,20260204,000000,26.5,26.51,26.300439,26.35,5959,0
+SMAY.US,D,20260205,000000,26.37,26.37,26.22,26.28,4210,0
+SMAY.US,D,20260206,000000,26.39,26.49,26.39,26.47,9399,0
+SMAY.US,D,20260209,000000,26.46,26.54,26.46,26.51,5177,0
+SMAY.US,D,20260210,000000,26.53,26.54,26.51,26.52,10763,0
+SMAY.US,D,20260211,000000,26.55,26.585,26.43,26.51,9215,0
+SMAY.US,D,20260212,000000,26.54,26.62,26.34,26.37,7652,0
+SMAY.US,D,20260213,000000,26.39,26.505,26.38,26.4456,14216,0
+SMAY.US,D,20260217,000000,26.41,26.51,26.34,26.45,7068,0
+SMAY.US,D,20260218,000000,26.5,26.52,26.46,26.47,2972,0

daily/us/nyse etfs/2/snav.us.txt

@@ -0,0 +1,707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNAV.US,D,20230316,000000,23.3369,24.14,21.5,24.0851,125821,0
+SNAV.US,D,20230317,000000,23.96,23.96,23.8949,23.8949,1138,0
+SNAV.US,D,20230320,000000,23.9701,24.12,23.97,24.1129,7237,0
+SNAV.US,D,20230321,000000,24.3399,24.3793,24.2101,24.3793,6235,0
+SNAV.US,D,20230322,000000,24.3921,24.44,24.0927,24.0927,2937,0
+SNAV.US,D,20230323,000000,23.22,24.37,23.22,24.1393,14394,0
+SNAV.US,D,20230324,000000,23.95,24.2029,23.95,24.2029,753,0
+SNAV.US,D,20230327,000000,24.27,24.35,24.27,24.273,6601,0
+SNAV.US,D,20230328,000000,24.26,24.2885,24.22,24.2842,3087,0
+SNAV.US,D,20230329,000000,24.5201,24.6501,24.5201,24.63,6455,0
+SNAV.US,D,20230330,000000,24.8,24.84,24.71,24.8091,23836,0
+SNAV.US,D,20230331,000000,24.9307,25.16,23.9501,25.16,3262,0
+SNAV.US,D,20230403,000000,25.3,25.3001,25.15,25.2833,7133,0
+SNAV.US,D,20230404,000000,25.0901,25.1199,24.96,25.0702,4825,0
+SNAV.US,D,20230405,000000,24.87,24.9615,24.84,24.9615,2478,0
+SNAV.US,D,20230406,000000,24.8601,24.9702,24.8601,24.9702,13117,0
+SNAV.US,D,20230410,000000,24.94,25.06,24.91,25.0512,4614,0
+SNAV.US,D,20230411,000000,25.1,25.17,25.1,25.1265,1180,0
+SNAV.US,D,20230412,000000,25.1601,25.2151,25.0329,25.0329,1013,0
+SNAV.US,D,20230413,000000,25.14,25.335,25.14,25.3266,11349,0
+SNAV.US,D,20230414,000000,25.33,25.33,25.195,25.2744,8730,0
+SNAV.US,D,20230417,000000,25.25,25.3275,25.219,25.3275,2249,0
+SNAV.US,D,20230418,000000,25.37,25.38,25.3,25.373,2362,0
+SNAV.US,D,20230419,000000,25,25.39,25,25.3498,5625,0
+SNAV.US,D,20230420,000000,25.2699,25.295,25.12,25.1921,7284,0
+SNAV.US,D,20230421,000000,25.2225,25.29,25.2225,25.2861,5254,0
+SNAV.US,D,20230424,000000,25.32,25.32,25.2,25.3013,5819,0
+SNAV.US,D,20230425,000000,25.16,25.17,24.9835,24.9835,4297,0
+SNAV.US,D,20230426,000000,24.8801,24.95,24.71,24.7971,3749,0
+SNAV.US,D,20230427,000000,24.94,25.2134,24.93,25.2134,10580,0
+SNAV.US,D,20230428,000000,25.26,25.3608,25.26,25.3608,2796,0
+SNAV.US,D,20230501,000000,25.3601,25.3923,25.32,25.3243,13459,0
+SNAV.US,D,20230502,000000,25.09,25.1227,24.945,25.1207,17293,0
+SNAV.US,D,20230503,000000,25.161,25.215,24.9575,24.9575,2069,0
+SNAV.US,D,20230504,000000,24.71,24.86,24.71,24.783,2979,0
+SNAV.US,D,20230505,000000,25.14,25.2799,25.09,25.2207,2914,0
+SNAV.US,D,20230508,000000,25.16,25.2263,25.16,25.2263,964,0
+SNAV.US,D,20230509,000000,25.145,25.15,25.118,25.118,3084,0
+SNAV.US,D,20230510,000000,25.2881,25.2881,25.12,25.2319,5183,0
+SNAV.US,D,20230511,000000,25.08,25.23,25.05,25.2057,5053,0
+SNAV.US,D,20230512,000000,25.08,25.1438,25.02,25.1438,3930,0
+SNAV.US,D,20230515,000000,24.93,25.2502,24.93,25.2502,5605,0
+SNAV.US,D,20230516,000000,25.16,25.2599,25.1369,25.1369,1405,0
+SNAV.US,D,20230517,000000,25.21,25.46,25.21,25.4509,1702,0
+SNAV.US,D,20230518,000000,25.54,25.7442,25.54,25.7442,2005,0
+SNAV.US,D,20230519,000000,25.77,25.7712,25.64,25.6948,3435,0
+SNAV.US,D,20230522,000000,25.73,25.7708,25.7093,25.7093,736,0
+SNAV.US,D,20230523,000000,25.61,25.6899,25.4188,25.4188,2169,0
+SNAV.US,D,20230524,000000,25.26,25.2912,25.13,25.2213,4426,0
+SNAV.US,D,20230525,000000,25.42,25.52,25.42,25.4861,10536,0
+SNAV.US,D,20230526,000000,25.81,25.85,25.81,25.8476,717,0
+SNAV.US,D,20230530,000000,25.8101,25.8898,25.81,25.837,1098,0
+SNAV.US,D,20230531,000000,25.59,25.72,25.59,25.6428,980,0
+SNAV.US,D,20230601,000000,25.635,25.99,25.63,25.8964,3030,0
+SNAV.US,D,20230602,000000,25.78,26.3271,25.78,26.3271,535586,0
+SNAV.US,D,20230605,000000,26.31,26.4099,26.22,26.2524,7314,0
+SNAV.US,D,20230606,000000,26.23,26.385,26.21,26.369,3520,0
+SNAV.US,D,20230607,000000,26.46,26.46,26.3025,26.3065,7609,0
+SNAV.US,D,20230608,000000,26.4,26.46,26.4,26.4514,8279,0
+SNAV.US,D,20230609,000000,26.584,26.59,26.43,26.4382,17654,0
+SNAV.US,D,20230612,000000,26.35,26.5291,26.35,26.5291,14549,0
+SNAV.US,D,20230613,000000,26.7899,26.795,26.7228,26.7228,1930,0
+SNAV.US,D,20230614,000000,26.81,26.8399,26.6,26.6543,16026,0
+SNAV.US,D,20230615,000000,26.81,27.05,26.81,26.9968,11226,0
+SNAV.US,D,20230616,000000,27.01,27.055,26.92,26.92,8096,0
+SNAV.US,D,20230620,000000,26.77,26.77,26.5801,26.7393,7966,0
+SNAV.US,D,20230621,000000,26.6701,26.73,26.6562,26.6562,3775,0
+SNAV.US,D,20230622,000000,26.5699,26.64,26.5601,26.6361,6174,0
+SNAV.US,D,20230623,000000,26.44,27.55,26.41,26.48,6919,0
+SNAV.US,D,20230626,000000,26.5599,26.56,26.4285,26.4285,10456,0
+SNAV.US,D,20230627,000000,26.49,26.7197,26.49,26.7039,7982,0
+SNAV.US,D,20230628,000000,26.64,26.735,26.64,26.683,27667,0
+SNAV.US,D,20230629,000000,26.7349,26.83,26.7349,26.83,1967,0
+SNAV.US,D,20230630,000000,27.1303,27.1701,27.1303,27.1528,1999,0
+SNAV.US,D,20230703,000000,27.1999,27.24,27.18,27.2194,4855,0
+SNAV.US,D,20230705,000000,27.13,27.2,27.13,27.1728,4632,0
+SNAV.US,D,20230706,000000,26.8037,26.9101,26.7902,26.9101,8878,0
+SNAV.US,D,20230707,000000,26.9599,27.12,26.8977,26.8977,4374,0
+SNAV.US,D,20230710,000000,27.0001,28.12,26.94,26.99,163360,0
+SNAV.US,D,20230711,000000,27.015,27.23,26.99,27.2011,9245,0
+SNAV.US,D,20230712,000000,27.49,27.49,27.3801,27.3826,3234,0
+SNAV.US,D,20230713,000000,27.5285,27.63,27.515,27.6137,4205,0
+SNAV.US,D,20230714,000000,27.5798,27.5899,27.4817,27.4817,9048,0
+SNAV.US,D,20230717,000000,27.525,27.66,27.525,27.61,16819,0
+SNAV.US,D,20230718,000000,27.67,27.86,27.67,27.8169,4234,0
+SNAV.US,D,20230719,000000,27.9299,28.1,27.8687,27.8963,69982,0
+SNAV.US,D,20230720,000000,27.84,27.84,27.605,27.6405,39563,0
+SNAV.US,D,20230721,000000,27.6801,27.69,27.6088,27.6133,23091,0
+SNAV.US,D,20230724,000000,27.73,27.76,27.6357,27.7038,9511,0
+SNAV.US,D,20230725,000000,27.7201,27.84,27.72,27.8168,3512,0
+SNAV.US,D,20230726,000000,27.52,27.8342,27.52,27.7596,14829,0
+SNAV.US,D,20230727,000000,27.8312,27.8699,27.5629,27.5629,10225,0
+SNAV.US,D,20230728,000000,27.78,27.81,27.7601,27.7816,7371,0
+SNAV.US,D,20230731,000000,27.91,27.91,27.8099,27.8167,6579,0
+SNAV.US,D,20230801,000000,27.7801,27.7976,27.7057,27.7516,17471,0
+SNAV.US,D,20230802,000000,27.485,27.56,27.43,27.4707,28877,0
+SNAV.US,D,20230803,000000,27.37,27.48,27.37,27.4057,8990,0
+SNAV.US,D,20230804,000000,27.5,27.53,27.2291,27.2291,8472,0
+SNAV.US,D,20230807,000000,27.36,27.3919,27.33,27.3919,12559,0
+SNAV.US,D,20230808,000000,27.23,27.34,27.2,27.3285,5880,0
+SNAV.US,D,20230809,000000,27.38,27.41,27.3,27.3,4296,0
+SNAV.US,D,20230810,000000,27.5,27.5,27.26,27.272,3017,0
+SNAV.US,D,20230811,000000,27.3199,27.33,27.3096,27.3096,1890,0
+SNAV.US,D,20230814,000000,27.305,27.34,27.295,27.3218,3401,0
+SNAV.US,D,20230815,000000,27.21,27.21,27.133,27.133,5697,0
+SNAV.US,D,20230816,000000,27.17,27.17,27.0289,27.0289,17976,0
+SNAV.US,D,20230817,000000,27.07,27.07,26.9089,26.9141,4081,0
+SNAV.US,D,20230818,000000,26.85,26.96,26.84,26.9247,439024,0
+SNAV.US,D,20230821,000000,26.91,27.01,26.885,26.996,7335,0
+SNAV.US,D,20230822,000000,26.9945,26.9945,26.9512,26.9512,4730,0
+SNAV.US,D,20230823,000000,27.04,27.07,27.03,27.0535,6099,0
+SNAV.US,D,20230824,000000,27.02,27.02,26.8929,26.8929,7293,0
+SNAV.US,D,20230825,000000,26.83,27.0361,26.83,27.0133,8214,0
+SNAV.US,D,20230828,000000,26.95,26.9949,26.9357,26.9949,6248,0
+SNAV.US,D,20230829,000000,27.1026,27.2252,27.1026,27.2252,6480,0
+SNAV.US,D,20230830,000000,27.24,27.3,27.23,27.2775,9290,0
+SNAV.US,D,20230831,000000,27.34,27.34,27.2503,27.2503,7567,0
+SNAV.US,D,20230901,000000,27.405,27.405,27.23,27.2973,3370,0
+SNAV.US,D,20230905,000000,27.18,27.22,27.1549,27.1549,6673,0
+SNAV.US,D,20230906,000000,26.98,26.98,26.93,26.96,3677,0
+SNAV.US,D,20230907,000000,26.91,26.91,26.87,26.9041,3617,0
+SNAV.US,D,20230908,000000,27.01,27.01,26.9001,26.9423,1692,0
+SNAV.US,D,20230911,000000,27.11,27.1209,27.1025,27.1025,386,0
+SNAV.US,D,20230912,000000,26.77,27.03,26.77,26.94,2133,0
+SNAV.US,D,20230913,000000,27.04,27.0506,27.01,27.0107,5327,0
+SNAV.US,D,20230914,000000,27.085,27.2647,27.085,27.23,3121,0
+SNAV.US,D,20230915,000000,27.1,27.12,26.9157,26.9157,5454,0
+SNAV.US,D,20230918,000000,26.92,26.96,26.9141,26.9164,1223,0
+SNAV.US,D,20230919,000000,26.79,26.92,26.77,26.8807,14293,0
+SNAV.US,D,20230920,000000,26.91,26.96,26.6811,26.6811,14485,0
+SNAV.US,D,20230921,000000,26.48,26.48,26.2757,26.2757,7013,0
+SNAV.US,D,20230922,000000,26.3749,26.3749,26.2074,26.2074,13068,0
+SNAV.US,D,20230925,000000,25.99,26.2738,25.99,26.2738,15367,0
+SNAV.US,D,20230926,000000,26.03,26.0314,25.84,25.87,19484,0
+SNAV.US,D,20230927,000000,25.91,25.91,25.76,25.8355,11165,0
+SNAV.US,D,20230928,000000,25.87,25.9499,25.84,25.9111,7585,0
+SNAV.US,D,20230929,000000,25.9,25.9122,25.79,25.8303,9535,0
+SNAV.US,D,20231002,000000,25.65,25.8156,25.65,25.76,15916,0
+SNAV.US,D,20231003,000000,25.6201,25.64,25.58,25.6014,11615,0
+SNAV.US,D,20231004,000000,25.57,25.6443,25.57,25.6443,10113,0
+SNAV.US,D,20231005,000000,25.575,25.64,25.56,25.6314,5785,0
+SNAV.US,D,20231006,000000,25.6339,25.77,25.6339,25.735,10931,0
+SNAV.US,D,20231009,000000,25.7,25.7757,25.7,25.7757,647,0
+SNAV.US,D,20231010,000000,25.875,25.94,25.84,25.8401,13230,0
+SNAV.US,D,20231011,000000,25.98,26.0232,25.9,26.0232,9661,0
+SNAV.US,D,20231012,000000,26.01,26.08,25.79,25.8757,5637,0
+SNAV.US,D,20231013,000000,25.9761,25.9761,25.63,25.7212,26221,0
+SNAV.US,D,20231016,000000,26.015,26.0498,25.9839,26.0363,5745,0
+SNAV.US,D,20231017,000000,25.81,26.09,25.81,26.0078,3465,0
+SNAV.US,D,20231018,000000,25.83,25.83,25.625,25.6765,6894,0
+SNAV.US,D,20231019,000000,25.6398,25.6398,25.47,25.484,2328,0
+SNAV.US,D,20231020,000000,25.23,25.3309,25.1666,25.1666,2921,0
+SNAV.US,D,20231023,000000,25.25,25.29,25.1036,25.1036,2325,0
+SNAV.US,D,20231024,000000,25.3001,25.33,25.14,25.2986,7575,0
+SNAV.US,D,20231025,000000,25.06,25.075,24.9359,24.95,39776,0
+SNAV.US,D,20231026,000000,24.8,24.82,24.69,24.6994,10539,0
+SNAV.US,D,20231027,000000,24.6501,24.6501,24.52,24.558,11911,0
+SNAV.US,D,20231030,000000,24.79,24.875,24.71,24.8444,5020,0
+SNAV.US,D,20231031,000000,24.82,24.97,24.82,24.95,34883,0
+SNAV.US,D,20231101,000000,24.99,25.2,24.99,25.173,58413,0
+SNAV.US,D,20231102,000000,25.48,25.55,25.4799,25.5398,6092,0
+SNAV.US,D,20231103,000000,25.715,25.86,25.7002,25.7736,9793,0
+SNAV.US,D,20231106,000000,25.77,25.815,25.77,25.8054,3764,0
+SNAV.US,D,20231107,000000,25.93,25.9301,25.874,25.874,14284,0
+SNAV.US,D,20231108,000000,25.85,25.94,25.8,25.9,4461,0
+SNAV.US,D,20231109,000000,25.93,25.965,25.7,25.713,12912,0
+SNAV.US,D,20231110,000000,25.7901,26.1053,25.79,26.1053,3513,0
+SNAV.US,D,20231113,000000,26.07,26.09,26.0362,26.0362,2834,0
+SNAV.US,D,20231114,000000,26.5766,26.6201,26.52,26.5611,40713,0
+SNAV.US,D,20231115,000000,26.6652,26.71,26.61,26.6173,54639,0
+SNAV.US,D,20231116,000000,26.62,26.67,26.58,26.66,144424,0
+SNAV.US,D,20231117,000000,26.66,26.725,26.66,26.6977,2075,0
+SNAV.US,D,20231120,000000,26.8099,26.91,26.79,26.8764,8936,0
+SNAV.US,D,20231121,000000,26.7803,26.8399,26.78,26.8,13074,0
+SNAV.US,D,20231122,000000,26.94,26.97,26.89,26.9443,9914,0
+SNAV.US,D,20231124,000000,26.9301,26.9468,26.9227,26.9468,1065,0
+SNAV.US,D,20231127,000000,26.91,26.9579,26.9,26.9126,26589,0
+SNAV.US,D,20231128,000000,26.96,26.9893,26.8972,26.9301,3538,0
+SNAV.US,D,20231129,000000,26.94,27.01,26.87,26.9172,6695,0
+SNAV.US,D,20231130,000000,26.9031,27.0451,26.88,27.0451,6785,0
+SNAV.US,D,20231201,000000,27.02,27.3002,27.02,27.3002,7087,0
+SNAV.US,D,20231204,000000,27.16,27.225,27.09,27.2184,7158,0
+SNAV.US,D,20231205,000000,27.06,27.1333,27.06,27.0925,4245,0
+SNAV.US,D,20231206,000000,27.26,27.26,27.0683,27.0683,8549,0
+SNAV.US,D,20231207,000000,27.24,27.265,27.1925,27.2366,20879,0
+SNAV.US,D,20231208,000000,27.25,27.37,27.25,27.3301,34089,0
+SNAV.US,D,20231211,000000,27.47,27.5289,27.46,27.5289,4081,0
+SNAV.US,D,20231212,000000,27.545,27.6,27.51,27.57,5149,0
+SNAV.US,D,20231213,000000,27.67,28.1102,27.645,28.1102,13959,0
+SNAV.US,D,20231214,000000,28.34,28.4,28.29,28.31,7953,0
+SNAV.US,D,20231215,000000,28.36,28.36,28.1389,28.2054,2047,0
+SNAV.US,D,20231218,000000,28.18,28.25,28.18,28.2381,6001,0
+SNAV.US,D,20231219,000000,27.4701,27.5256,27.47,27.5256,13862,0
+SNAV.US,D,20231220,000000,27.5125,27.55,27.1198,27.1198,2829,0
+SNAV.US,D,20231221,000000,27.32,27.4102,27.14,27.4102,24953,0
+SNAV.US,D,20231222,000000,27.57,27.57,27.41,27.484,12079,0
+SNAV.US,D,20231226,000000,27.5657,27.67,27.5657,27.625,3211,0
+SNAV.US,D,20231227,000000,27.655,27.655,27.585,27.6127,2926,0
+SNAV.US,D,20231228,000000,27.63,27.63,27.5652,27.5652,6307,0
+SNAV.US,D,20231229,000000,27.465,27.4999,27.465,27.4684,527,0
+SNAV.US,D,20240102,000000,27.43,27.43,27.3441,27.393,4158,0
+SNAV.US,D,20240103,000000,27.2,27.29,27.184,27.184,845,0
+SNAV.US,D,20240104,000000,27.15,27.15,27.0583,27.0583,3368,0
+SNAV.US,D,20240105,000000,27.17,27.17,27.08,27.1146,2339,0
+SNAV.US,D,20240108,000000,27.08,27.3108,27.07,27.3108,2249,0
+SNAV.US,D,20240109,000000,27.16,27.16,27.11,27.1439,10635,0
+SNAV.US,D,20240110,000000,27.08,27.143,27.08,27.143,346,0
+SNAV.US,D,20240111,000000,27.06,27.1,26.9,27.0797,11232,0
+SNAV.US,D,20240112,000000,27.13,27.15,26.99,27.0373,5509,0
+SNAV.US,D,20240116,000000,26.8402,26.8642,26.81,26.8642,1118,0
+SNAV.US,D,20240117,000000,26.66,26.71,26.65,26.71,2796,0
+SNAV.US,D,20240118,000000,26.74,26.8384,26.61,26.8384,2188,0
+SNAV.US,D,20240119,000000,26.92,27.1598,26.89,27.1235,2334,0
+SNAV.US,D,20240122,000000,27.27,27.27,27.19,27.227,4447,0
+SNAV.US,D,20240123,000000,27.19,27.2935,27.19,27.2907,4081,0
+SNAV.US,D,20240124,000000,27.41,27.4101,27.2673,27.2673,4231,0
+SNAV.US,D,20240125,000000,27.4385,27.4596,27.35,27.4596,859,0
+SNAV.US,D,20240126,000000,27.54,27.54,27.47,27.4701,2443,0
+SNAV.US,D,20240129,000000,27.48,27.6651,27.46,27.6651,16377,0
+SNAV.US,D,20240130,000000,27.64,27.71,27.63,27.66,2972,0
+SNAV.US,D,20240131,000000,27.5099,27.52,27.2761,27.2761,1194,0
+SNAV.US,D,20240201,000000,27.225,27.5164,27.225,27.5164,265958,0
+SNAV.US,D,20240202,000000,27.575,27.8101,27.575,27.7966,6500,0
+SNAV.US,D,20240205,000000,27.65,27.65,27.6193,27.6193,657,0
+SNAV.US,D,20240206,000000,27.6649,27.6835,27.64,27.6835,2395,0
+SNAV.US,D,20240207,000000,27.79,27.84,27.79,27.8198,2403,0
+SNAV.US,D,20240208,000000,27.82,27.85,27.82,27.85,13322,0
+SNAV.US,D,20240209,000000,27.9068,27.9613,27.9068,27.9613,1525,0
+SNAV.US,D,20240212,000000,28.05,28.05,28.0411,28.0411,846,0
+SNAV.US,D,20240213,000000,27.58,27.6713,27.4201,27.6001,935,0
+SNAV.US,D,20240214,000000,27.77,27.8859,27.715,27.8859,3196,0
+SNAV.US,D,20240215,000000,28.149,28.149,28.149,28.149,274,0
+SNAV.US,D,20240216,000000,27.99,28.0697,27.97,27.9951,2181,0
+SNAV.US,D,20240220,000000,27.875,27.875,27.8008,27.827,1492,0
+SNAV.US,D,20240221,000000,27.7703,27.8942,27.7532,27.8942,19220,0
+SNAV.US,D,20240222,000000,28.24,28.39,28.215,28.3668,7987,0
+SNAV.US,D,20240223,000000,28.4338,28.4338,28.35,28.3913,34143,0
+SNAV.US,D,20240226,000000,28.38,28.38,28.24,28.2666,2140,0
+SNAV.US,D,20240227,000000,28.28,28.3513,28.26,28.3513,2295,0
+SNAV.US,D,20240228,000000,28.32,28.32,28.315,28.315,614,0
+SNAV.US,D,20240229,000000,28.43,28.5079,28.43,28.5079,613,0
+SNAV.US,D,20240301,000000,28.54,28.66,28.54,28.6515,6423,0
+SNAV.US,D,20240304,000000,28.6501,28.6501,28.5865,28.5865,499,0
+SNAV.US,D,20240305,000000,28.45,28.45,28.32,28.4054,2208,0
+SNAV.US,D,20240306,000000,28.54,28.6,28.51,28.538,2414,0
+SNAV.US,D,20240307,000000,28.74,28.7701,28.73,28.7701,4230,0
+SNAV.US,D,20240308,000000,28.76,28.76,28.6398,28.6398,243,0
+SNAV.US,D,20240311,000000,28.64,28.64,28.61,28.61,389,0
+SNAV.US,D,20240312,000000,28.84,28.875,28.8366,28.85,1716,0
+SNAV.US,D,20240313,000000,28.8552,28.86,28.8128,28.8128,1077,0
+SNAV.US,D,20240314,000000,28.7399,28.7399,28.7039,28.7039,442,0
+SNAV.US,D,20240315,000000,28.54,28.6099,28.54,28.5477,1543,0
+SNAV.US,D,20240318,000000,28.73,28.78,28.6875,28.6875,1827,0
+SNAV.US,D,20240319,000000,28.69,28.88,28.69,28.8778,2120,0
+SNAV.US,D,20240320,000000,28.89,29.0977,28.87,29.0977,6379,0
+SNAV.US,D,20240321,000000,29.29,29.3199,29.26,29.2645,8587,0
+SNAV.US,D,20240322,000000,29.1752,29.1752,29.1752,29.1752,420,0
+SNAV.US,D,20240325,000000,29.14,29.15,29.0878,29.0878,4283,0
+SNAV.US,D,20240326,000000,29.16,29.16,29.0275,29.0275,4139,0
+SNAV.US,D,20240327,000000,29.135,29.3035,29.11,29.3035,1616,0
+SNAV.US,D,20240328,000000,29.33,29.4104,29.33,29.4104,22599,0
+SNAV.US,D,20240401,000000,29.32,29.32,29.3,29.3187,9568,0
+SNAV.US,D,20240402,000000,29.0302,29.1191,29,29.1191,3433,0
+SNAV.US,D,20240403,000000,29.18,29.23,29.16,29.1775,9435,0
+SNAV.US,D,20240404,000000,29.38,29.38,28.87,28.9132,9688,0
+SNAV.US,D,20240405,000000,28.97,29.1675,28.97,29.1675,746,0
+SNAV.US,D,20240408,000000,29.19,29.2,29.1173,29.1173,3243,0
+SNAV.US,D,20240409,000000,29.165,29.17,29.06,29.1697,2195,0
+SNAV.US,D,20240410,000000,28.8,28.8899,28.78,28.8899,3391,0
+SNAV.US,D,20240411,000000,29.0565,29.0565,29.0185,29.0185,592,0
+SNAV.US,D,20240412,000000,28.8899,28.8899,28.52,28.583,2824,0
+SNAV.US,D,20240415,000000,28.79,28.79,28.24,28.2962,3608,0
+SNAV.US,D,20240416,000000,28.135,28.2499,28.135,28.1788,4422,0
+SNAV.US,D,20240417,000000,28.24,28.2401,28,28.0538,2985,0
+SNAV.US,D,20240418,000000,28.18,28.18,27.91,27.9512,10705,0
+SNAV.US,D,20240419,000000,28,28,27.79,27.79,1342,0
+SNAV.US,D,20240422,000000,27.95,28.0306,27.95,28.0306,1188,0
+SNAV.US,D,20240423,000000,28.2,28.2901,28.2,28.2649,5500,0
+SNAV.US,D,20240424,000000,28.2,28.317,28.2,28.317,3159,0
+SNAV.US,D,20240425,000000,27.98,28.2633,27.98,28.2633,2449,0
+SNAV.US,D,20240426,000000,28.44,28.5,28.428,28.428,1169,0
+SNAV.US,D,20240429,000000,28.45,28.5829,28.45,28.5612,3227,0
+SNAV.US,D,20240430,000000,28.5,28.5,28.1434,28.1434,691,0
+SNAV.US,D,20240501,000000,28.05,28.0704,28.03,28.0704,3948,0
+SNAV.US,D,20240502,000000,28.0507,28.2685,28.03,28.2095,3586,0
+SNAV.US,D,20240503,000000,28.5102,28.5102,28.5102,28.5102,243,0
+SNAV.US,D,20240506,000000,28.64,28.7282,28.64,28.7282,2072,0
+SNAV.US,D,20240507,000000,28.8426,28.8426,28.8426,28.8426,377,0
+SNAV.US,D,20240508,000000,28.84,28.84,28.8,28.8307,1413,0
+SNAV.US,D,20240509,000000,28.9745,29.04,28.9745,29.04,1354,0
+SNAV.US,D,20240510,000000,29.06,29.12,29.06,29.12,1578,0
+SNAV.US,D,20240513,000000,29.08,29.08,29.04,29.0616,1002,0
+SNAV.US,D,20240514,000000,29.1,29.1658,29.1,29.1658,758,0
+SNAV.US,D,20240515,000000,29.34,29.4221,29.33,29.4221,5473,0
+SNAV.US,D,20240516,000000,29.39,29.39,29.3739,29.3739,1850,0
+SNAV.US,D,20240517,000000,29.3389,29.3734,29.33,29.3734,1189,0
+SNAV.US,D,20240520,000000,29.1,29.4642,29.1,29.4011,2342,0
+SNAV.US,D,20240521,000000,29.36,29.4539,29.34,29.4539,1561,0
+SNAV.US,D,20240522,000000,29.4,29.4001,29.3334,29.3334,787,0
+SNAV.US,D,20240523,000000,29.2822,29.2822,29.02,29.0452,28562,0
+SNAV.US,D,20240524,000000,29.1767,29.2685,29.1767,29.2243,2517,0
+SNAV.US,D,20240528,000000,29.21,29.21,29.07,29.1372,7781,0
+SNAV.US,D,20240529,000000,28.96,29.12,28.87,28.8803,11845,0
+SNAV.US,D,20240530,000000,28.83,28.85,28.8059,28.8059,6440,0
+SNAV.US,D,20240531,000000,28.68,29.0459,28.68,29.0459,1038,0
+SNAV.US,D,20240603,000000,28.89,28.9858,28.89,28.983,1239,0
+SNAV.US,D,20240604,000000,28.89,28.9539,28.83,28.9539,3364,0
+SNAV.US,D,20240605,000000,29.06,29.2848,29,29.2848,4225,0
+SNAV.US,D,20240606,000000,29.2,29.28,29.2,29.27,61035,0
+SNAV.US,D,20240607,000000,29.27,29.2701,29.214,29.214,5710,0
+SNAV.US,D,20240610,000000,29.2217,29.29,29.17,29.29,4606,0
+SNAV.US,D,20240611,000000,29.1715,29.3049,29.1715,29.3049,625,0
+SNAV.US,D,20240612,000000,29.67,29.67,29.5275,29.5669,3885,0
+SNAV.US,D,20240613,000000,29.3937,29.5426,29.3701,29.5426,2444,0
+SNAV.US,D,20240614,000000,29.4457,29.4457,29.4457,29.4457,204,0
+SNAV.US,D,20240617,000000,29.41,29.76,29.41,29.716,3756,0
+SNAV.US,D,20240618,000000,29.73,29.7754,29.7109,29.7754,1885,0
+SNAV.US,D,20240620,000000,29.47,29.8099,29.47,29.7006,8203,0
+SNAV.US,D,20240621,000000,29.61,29.7,29.61,29.6892,5947,0
+SNAV.US,D,20240624,000000,29.8199,29.8199,29.65,29.6574,2719,0
+SNAV.US,D,20240625,000000,29.5926,29.6874,29.57,29.6874,1987,0
+SNAV.US,D,20240626,000000,29.61,29.706,29.61,29.706,3726,0
+SNAV.US,D,20240627,000000,29.7,29.7151,29.65,29.7148,5601,0
+SNAV.US,D,20240628,000000,29.94,29.94,29.6695,29.6695,1337,0
+SNAV.US,D,20240701,000000,29.7,29.7101,29.53,29.6423,18959,0
+SNAV.US,D,20240702,000000,29.68,29.7938,29.62,29.7938,6169,0
+SNAV.US,D,20240703,000000,29.8818,29.9555,29.855,29.9555,114408,0
+SNAV.US,D,20240705,000000,29.9,30.11,29.9,30.0926,28907,0
+SNAV.US,D,20240708,000000,30.16,30.16,30.084,30.1048,12425,0
+SNAV.US,D,20240709,000000,30.1,30.1342,30.0988,30.0988,12834,0
+SNAV.US,D,20240710,000000,30.31,30.3914,30.31,30.3914,513,0
+SNAV.US,D,20240711,000000,30.12,30.16,30.12,30.1456,5751,0
+SNAV.US,D,20240712,000000,30.46,30.4745,30.2897,30.2897,5464,0
+SNAV.US,D,20240715,000000,30.4696,30.5,30.3199,30.3543,6014,0
+SNAV.US,D,20240716,000000,30.42,30.5698,30.42,30.5698,3060,0
+SNAV.US,D,20240717,000000,30.21,30.21,30.09,30.1056,5068,0
+SNAV.US,D,20240718,000000,30.2,30.219,29.8,29.8806,6520,0
+SNAV.US,D,20240719,000000,29.6502,29.6601,29.65,29.6566,3736,0
+SNAV.US,D,20240722,000000,29.96,30.02,29.87,30.0048,21121,0
+SNAV.US,D,20240723,000000,30.03,30.11,29.96,29.98,13681,0
+SNAV.US,D,20240724,000000,29.5,29.5101,29.2124,29.2124,10568,0
+SNAV.US,D,20240725,000000,29.22,29.34,29.1,29.1037,2457,0
+SNAV.US,D,20240726,000000,29.41,29.47,29.3336,29.3336,1880,0
+SNAV.US,D,20240729,000000,29.46,29.46,29.36,29.3952,911,0
+SNAV.US,D,20240730,000000,29.24,29.3452,29.24,29.3452,23240,0
+SNAV.US,D,20240731,000000,29.65,29.76,29.65,29.7011,2558,0
+SNAV.US,D,20240801,000000,29.5316,29.5316,29.24,29.3034,1787,0
+SNAV.US,D,20240802,000000,28.8,28.8119,28.64,28.8119,650,0
+SNAV.US,D,20240805,000000,28.04,28.26,27.95,27.9777,4645,0
+SNAV.US,D,20240806,000000,28.59,28.61,28.352,28.352,9588,0
+SNAV.US,D,20240807,000000,28.46,28.46,28.1111,28.1111,17690,0
+SNAV.US,D,20240808,000000,28.515,28.7,28.515,28.657,12604,0
+SNAV.US,D,20240809,000000,28.68,28.8,28.68,28.7793,46628,0
+SNAV.US,D,20240812,000000,28.71,28.72,28.6902,28.6902,69331,0
+SNAV.US,D,20240813,000000,28.91,29.1239,28.91,29.1239,1655,0
+SNAV.US,D,20240814,000000,29.18,29.3,29.15,29.24,11671,0
+SNAV.US,D,20240815,000000,29.51,29.685,29.51,29.6243,5118,0
+SNAV.US,D,20240816,000000,29.62,29.726,29.62,29.726,2136,0
+SNAV.US,D,20240819,000000,29.775,30.02,29.775,30.02,184917,0
+SNAV.US,D,20240820,000000,29.9501,29.9501,29.81,29.9031,45378,0
+SNAV.US,D,20240821,000000,30.01,30.0481,29.95,30.0481,18816,0
+SNAV.US,D,20240822,000000,30.06,30.06,29.85,29.8539,5935,0
+SNAV.US,D,20240823,000000,30.18,30.2716,30.08,30.2716,2557,0
+SNAV.US,D,20240826,000000,30.31,30.3385,30.1907,30.1907,1694,0
+SNAV.US,D,20240827,000000,30.2,30.2564,30.19,30.2564,8517,0
+SNAV.US,D,20240828,000000,30.12,30.1484,30.09,30.1484,2142,0
+SNAV.US,D,20240829,000000,30.31,30.35,30.1393,30.1393,2881,0
+SNAV.US,D,20240830,000000,30.15,30.4321,30.15,30.4321,3246,0
+SNAV.US,D,20240903,000000,30.1,30.15,29.7553,29.7553,3084,0
+SNAV.US,D,20240904,000000,29.85,29.995,29.84,29.9465,8397,0
+SNAV.US,D,20240905,000000,29.75,29.84,29.75,29.7927,4610,0
+SNAV.US,D,20240906,000000,29.47,29.47,29.43,29.4631,1227,0
+SNAV.US,D,20240909,000000,29.69,29.85,29.69,29.7679,7084,0
+SNAV.US,D,20240910,000000,29.7205,29.856,29.7,29.856,4601,0
+SNAV.US,D,20240911,000000,29.32,29.927,29.31,29.927,3794,0
+SNAV.US,D,20240912,000000,29.9,30.0706,29.9,30.0706,5392,0
+SNAV.US,D,20240913,000000,30.315,30.315,30.315,30.315,217,0
+SNAV.US,D,20240916,000000,30.37,30.4747,30.37,30.4747,5521,0
+SNAV.US,D,20240917,000000,30.4465,30.4465,30.4465,30.4465,132,0
+SNAV.US,D,20240918,000000,30.41,30.5646,30.36,30.3841,11008,0
+SNAV.US,D,20240919,000000,30.62,30.69,30.6,30.62,24851,0
+SNAV.US,D,20240920,000000,30.56,30.5909,30.48,30.5909,37074,0
+SNAV.US,D,20240923,000000,30.77,30.7814,30.77,30.7814,26858,0
+SNAV.US,D,20240924,000000,30.7814,30.85,30.7814,30.85,9698,0
+SNAV.US,D,20240925,000000,30.79,30.79,30.7501,30.7656,894312,0
+SNAV.US,D,20240926,000000,30.94,30.94,30.81,30.82,3085,0
+SNAV.US,D,20240927,000000,30.88,30.891,30.88,30.891,5417,0
+SNAV.US,D,20240930,000000,30.87,31.0069,30.87,31.0069,6497,0
+SNAV.US,D,20241001,000000,30.8517,30.93,30.78,30.8339,963513,0
+SNAV.US,D,20241002,000000,30.7745,30.8101,30.7745,30.7998,5339,0
+SNAV.US,D,20241003,000000,30.71,30.71,30.6644,30.6644,279,0
+SNAV.US,D,20241004,000000,30.82,30.83,30.715,30.83,3046,0
+SNAV.US,D,20241007,000000,30.6928,30.725,30.55,30.55,39303,0
+SNAV.US,D,20241008,000000,30.64,30.74,30.62,30.71,7229,0
+SNAV.US,D,20241009,000000,30.91,30.91,30.8143,30.9034,1189,0
+SNAV.US,D,20241010,000000,30.77,30.7896,30.75,30.7896,6110,0
+SNAV.US,D,20241011,000000,30.685,31.0517,30.685,31.0517,880,0
+SNAV.US,D,20241014,000000,31.21,31.2948,31.21,31.2948,385,0
+SNAV.US,D,20241015,000000,31.26,31.26,31.1012,31.1012,6334,0
+SNAV.US,D,20241016,000000,31.215,31.33,31.215,31.3009,2609,0
+SNAV.US,D,20241017,000000,31.3221,31.3221,31.255,31.2619,391,0
+SNAV.US,D,20241018,000000,31.36,31.367,31.33,31.367,2682,0
+SNAV.US,D,20241021,000000,31.35,31.35,31.14,31.23,2346,0
+SNAV.US,D,20241022,000000,31.09,31.1618,31.09,31.1618,234,0
+SNAV.US,D,20241023,000000,30.96,30.9743,30.8279,30.9743,2891,0
+SNAV.US,D,20241024,000000,30.8602,30.9722,30.86,30.9722,1988,0
+SNAV.US,D,20241025,000000,31.16,31.16,30.8692,30.8692,779,0
+SNAV.US,D,20241028,000000,31.04,31.04,30.9917,30.9917,448,0
+SNAV.US,D,20241029,000000,30.99,31.04,30.9599,30.9599,3200,0
+SNAV.US,D,20241030,000000,30.96,30.96,30.8594,30.8594,346,0
+SNAV.US,D,20241031,000000,30.68,30.68,30.4906,30.4906,1809,0
+SNAV.US,D,20241101,000000,30.68,30.68,30.5051,30.5072,3183,0
+SNAV.US,D,20241104,000000,30.33,30.3928,30.33,30.3928,2557,0
+SNAV.US,D,20241105,000000,30.7344,30.79,30.7344,30.79,2491,0
+SNAV.US,D,20241106,000000,31.37,31.5412,31.37,31.5412,927,0
+SNAV.US,D,20241107,000000,31.64,31.6484,31.64,31.6484,464,0
+SNAV.US,D,20241108,000000,31.69,31.85,31.69,31.84,5212,0
+SNAV.US,D,20241111,000000,31.97,31.97,31.9,31.9069,2057,0
+SNAV.US,D,20241112,000000,31.81,31.8101,31.7622,31.7622,1697,0
+SNAV.US,D,20241113,000000,31.89,31.89,31.7648,31.7648,20187,0
+SNAV.US,D,20241114,000000,31.61,31.61,31.4947,31.4947,1088,0
+SNAV.US,D,20241115,000000,31.15,31.2,31.13,31.17,9623,0
+SNAV.US,D,20241118,000000,31.33,31.35,31.269,31.269,4922,0
+SNAV.US,D,20241119,000000,31.11,31.35,31.11,31.311,6832,0
+SNAV.US,D,20241120,000000,31.185,31.3448,31.15,31.3448,2601,0
+SNAV.US,D,20241121,000000,31.67,31.74,31.6699,31.6699,4653,0
+SNAV.US,D,20241122,000000,31.83,31.903,31.7803,31.903,3066,0
+SNAV.US,D,20241125,000000,32.0801,32.11,32.06,32.0743,6582,0
+SNAV.US,D,20241126,000000,32.01,32.1523,32.01,32.1523,2933,0
+SNAV.US,D,20241127,000000,32.17,32.17,32.03,32.0594,7511,0
+SNAV.US,D,20241129,000000,32.17,32.2104,32.17,32.2104,1605,0
+SNAV.US,D,20241202,000000,32.16,32.19,32.08,32.15,11308,0
+SNAV.US,D,20241203,000000,32.09,32.09,32.01,32.0392,3875,0
+SNAV.US,D,20241204,000000,32.01,32.0761,32.01,32.0761,3525,0
+SNAV.US,D,20241205,000000,32.055,32.14,31.9902,31.9902,14048,0
+SNAV.US,D,20241206,000000,31.9501,31.9607,31.9501,31.9607,858,0
+SNAV.US,D,20241209,000000,31.98,31.98,31.78,31.78,9175,0
+SNAV.US,D,20241210,000000,31.73,31.73,31.5751,31.5751,2041,0
+SNAV.US,D,20241211,000000,31.73,31.73,31.6601,31.6665,2441,0
+SNAV.US,D,20241212,000000,31.66,31.66,31.5477,31.5477,837,0
+SNAV.US,D,20241213,000000,31.52,31.55,31.4601,31.4745,2654,0
+SNAV.US,D,20241216,000000,31.54,31.57,31.4504,31.4504,9194,0
+SNAV.US,D,20241217,000000,31.04,31.04,30.9955,30.9955,1355,0
+SNAV.US,D,20241218,000000,30.98,31.01,30.1,30.1,11954,0
+SNAV.US,D,20241220,000000,30.07,30.3685,30.07,30.3685,854,0
+SNAV.US,D,20241223,000000,30.2,30.463,30.2,30.463,2159,0
+SNAV.US,D,20241224,000000,30.52,30.6613,30.52,30.6613,535,0
+SNAV.US,D,20241226,000000,30.65,30.7097,30.65,30.7097,69030,0
+SNAV.US,D,20241227,000000,30.465,30.49,30.425,30.4852,616,0
+SNAV.US,D,20241230,000000,30.0793,30.28,30.07,30.2723,2859,0
+SNAV.US,D,20241231,000000,30.31,30.36,30.17,30.2424,5065,0
+SNAV.US,D,20250102,000000,30.3899,30.3899,30.1001,30.2014,1106,0
+SNAV.US,D,20250103,000000,30.37,30.4801,30.37,30.4641,636,0
+SNAV.US,D,20250106,000000,30.49,30.49,30.2959,30.2959,577,0
+SNAV.US,D,20250107,000000,30.42,30.43,30.15,30.1666,782,0
+SNAV.US,D,20250108,000000,30.01,30.2166,29.99,30.2166,891,0
+SNAV.US,D,20250110,000000,29.7,29.87,29.7,29.7684,2255,0
+SNAV.US,D,20250113,000000,29.69,29.8683,29.58,29.8683,942,0
+SNAV.US,D,20250114,000000,30.01,30.14,30.01,30.1017,1944,0
+SNAV.US,D,20250115,000000,30.4318,30.45,30.42,30.4339,11727,0
+SNAV.US,D,20250116,000000,30.64,30.82,30.64,30.82,1918,0
+SNAV.US,D,20250117,000000,30.92,30.98,30.86,30.86,4640,0
+SNAV.US,D,20250121,000000,31.15,31.29,31.15,31.29,1661,0
+SNAV.US,D,20250122,000000,31.17,31.34,31.0663,31.0663,1233,0
+SNAV.US,D,20250123,000000,31.1901,31.2481,31.1901,31.2481,597,0
+SNAV.US,D,20250124,000000,31.3297,31.3297,31.3045,31.3045,878,0
+SNAV.US,D,20250127,000000,31.16,31.1939,30.93,31.1939,1163,0
+SNAV.US,D,20250128,000000,31.0253,31.0253,31.0253,31.0253,1698,0
+SNAV.US,D,20250129,000000,30.97,30.97,30.84,30.8966,2139,0
+SNAV.US,D,20250130,000000,31.16,31.2569,31.16,31.2569,405,0
+SNAV.US,D,20250131,000000,31.22,31.33,31.0871,31.0871,247,0
+SNAV.US,D,20250203,000000,30.67,31.1,30.67,31.0028,1056,0
+SNAV.US,D,20250204,000000,30.83,30.99,30.83,30.986,1664,0
+SNAV.US,D,20250205,000000,31.06,31.22,31.05,31.2107,4459,0
+SNAV.US,D,20250206,000000,31.29,31.29,31.1034,31.1978,1457,0
+SNAV.US,D,20250207,000000,31.19,31.1901,31.03,31.03,1782,0
+SNAV.US,D,20250210,000000,31.12,31.17,31.05,31.17,1854,0
+SNAV.US,D,20250211,000000,31.1113,31.2267,31.1,31.2267,46528,0
+SNAV.US,D,20250213,000000,31.11,31.3232,31.11,31.3232,710,0
+SNAV.US,D,20250214,000000,31.27,31.27,31.235,31.235,1770,0
+SNAV.US,D,20250218,000000,31.33,31.35,31.2864,31.34,5041,0
+SNAV.US,D,20250219,000000,31.29,31.44,31.25,31.44,2067,0
+SNAV.US,D,20250220,000000,31.32,31.46,31.3014,31.46,2497,0
+SNAV.US,D,20250221,000000,31.25,31.43,31.05,31.05,2668,0
+SNAV.US,D,20250224,000000,31.04,31.04,31.04,31.04,221,0
+SNAV.US,D,20250225,000000,30.9601,31.08,30.9601,31.0714,429,0
+SNAV.US,D,20250226,000000,31.25,31.2501,30.99,31.0247,99044,0
+SNAV.US,D,20250228,000000,30.84,31.0948,30.69,31.0948,928,0
+SNAV.US,D,20250303,000000,31.17,31.1701,30.86,30.8916,1486,0
+SNAV.US,D,20250304,000000,30.46,30.77,30.46,30.504,1984,0
+SNAV.US,D,20250306,000000,30.34,30.3401,30.2827,30.2827,598,0
+SNAV.US,D,20250307,000000,30.3,30.525,30.3,30.502,15006,0
+SNAV.US,D,20250310,000000,30.27,30.27,29.99,30.0482,1198,0
+SNAV.US,D,20250311,000000,29.73,29.8105,29.7175,29.8105,37720,0
+SNAV.US,D,20250312,000000,29.8233,29.8233,29.64,29.7045,3257,0
+SNAV.US,D,20250313,000000,29.68,29.68,29.4456,29.4456,2084,0
+SNAV.US,D,20250314,000000,29.5718,29.7653,29.5718,29.7653,581,0
+SNAV.US,D,20250318,000000,29.86,29.8987,29.85,29.8987,2131,0
+SNAV.US,D,20250319,000000,29.92,30.0167,29.89,30.0167,1897,0
+SNAV.US,D,20250320,000000,30.055,30.055,29.98,30.0003,3530,0
+SNAV.US,D,20250321,000000,29.86,29.8898,29.86,29.8898,1751,0
+SNAV.US,D,20250324,000000,30.06,30.1112,30.05,30.1112,3153,0
+SNAV.US,D,20250325,000000,30.08,30.08,29.96,29.9923,1093,0
+SNAV.US,D,20250326,000000,30.04,30.0401,29.92,29.9542,1655,0
+SNAV.US,D,20250327,000000,29.79,30.0001,29.79,29.9072,2418,0
+SNAV.US,D,20250328,000000,29.51,29.5633,29.51,29.5633,2811,0
+SNAV.US,D,20250331,000000,29.58,29.8109,29.55,29.8109,4050,0
+SNAV.US,D,20250401,000000,29.76,29.81,29.6705,29.79,3263,0
+SNAV.US,D,20250402,000000,29.91,30.0493,29.91,30.0493,1742,0
+SNAV.US,D,20250403,000000,29.04,29.18,28.85,28.85,20361,0
+SNAV.US,D,20250404,000000,27.6901,27.7399,27.11,27.11,5246,0
+SNAV.US,D,20250407,000000,26.31,27.04,26.31,26.938,2069,0
+SNAV.US,D,20250408,000000,27.36,27.3601,26.6171,26.6171,1686,0
+SNAV.US,D,20250409,000000,28.26,28.2849,28.1873,28.1873,379,0
+SNAV.US,D,20250410,000000,27.69,27.7699,27.35,27.6142,30096,0
+SNAV.US,D,20250411,000000,27.4534,28.01,27.37,27.92,65234,0
+SNAV.US,D,20250414,000000,28.235,28.28,28.14,28.2261,9146,0
+SNAV.US,D,20250415,000000,28.31,28.3101,28.16,28.1752,3690,0
+SNAV.US,D,20250416,000000,27.95,27.98,27.71,27.7225,1667,0
+SNAV.US,D,20250417,000000,27.856,27.89,27.72,27.82,3459,0
+SNAV.US,D,20250421,000000,27.06,27.2777,27.01,27.2777,1070,0
+SNAV.US,D,20250422,000000,27.48,27.9399,27.47,27.87,3211,0
+SNAV.US,D,20250423,000000,28.52,28.64,28.22,28.24,980,0
+SNAV.US,D,20250424,000000,28.35,28.763,28.35,28.763,742,0
+SNAV.US,D,20250425,000000,28.58,28.8161,28.58,28.8161,1042,0
+SNAV.US,D,20250428,000000,28.88,28.91,28.85,28.85,2554,0
+SNAV.US,D,20250429,000000,28.94,29.08,28.88,29.02,2344,0
+SNAV.US,D,20250430,000000,29.16,29.16,29.08,29.08,227,0
+SNAV.US,D,20250501,000000,29.385,29.385,29.2467,29.2467,714,0
+SNAV.US,D,20250502,000000,29.64,29.757,29.64,29.73,1388,0
+SNAV.US,D,20250505,000000,29.6,29.73,29.55,29.55,805,0
+SNAV.US,D,20250506,000000,29.43,29.4482,29.32,29.3918,1371,0
+SNAV.US,D,20250507,000000,29.46,29.5207,29.2999,29.5207,1463,0
+SNAV.US,D,20250508,000000,29.95,29.95,29.7679,29.7679,1027,0
+SNAV.US,D,20250509,000000,29.88,29.88,29.7551,29.7551,688,0
+SNAV.US,D,20250512,000000,30.48,30.63,30.48,30.63,782,0
+SNAV.US,D,20250513,000000,30.92,30.92,30.86,30.86,1047,0
+SNAV.US,D,20250514,000000,30.91,30.91,30.77,30.79,5817,0
+SNAV.US,D,20250515,000000,30.9,30.98,30.9,30.96,1569,0
+SNAV.US,D,20250516,000000,31.08,31.2699,31.08,31.2699,2043,0
+SNAV.US,D,20250519,000000,31.16,31.28,31.16,31.24,1820,0
+SNAV.US,D,20250520,000000,31.17,31.17,31.1357,31.1357,567,0
+SNAV.US,D,20250521,000000,30.91,31.03,30.55,30.55,2218,0
+SNAV.US,D,20250522,000000,30.54,30.69,30.43,30.5372,6719,0
+SNAV.US,D,20250523,000000,30.22,30.3711,30.22,30.3711,788,0
+SNAV.US,D,20250527,000000,30.83,30.93,30.83,30.92,14695,0
+SNAV.US,D,20250528,000000,30.83,30.8604,30.73,30.73,1250,0
+SNAV.US,D,20250529,000000,30.88,30.88,30.75,30.77,10252,0
+SNAV.US,D,20250530,000000,30.77,30.81,30.57,30.81,6618,0
+SNAV.US,D,20250602,000000,30.73,30.8796,30.71,30.8796,4471,0
+SNAV.US,D,20250603,000000,30.87,31.15,30.87,31.14,17531,0
+SNAV.US,D,20250604,000000,31.18,31.23,31.12,31.12,3401,0
+SNAV.US,D,20250605,000000,31.15,31.1806,31.02,31.02,5085,0
+SNAV.US,D,20250606,000000,31.35,31.3756,31.35,31.3568,611,0
+SNAV.US,D,20250609,000000,31.41,31.43,31.32,31.32,2451,0
+SNAV.US,D,20250610,000000,31.43,31.49,31.43,31.49,4015,0
+SNAV.US,D,20250611,000000,31.53,31.54,31.42,31.45,2531,0
+SNAV.US,D,20250612,000000,31.54,31.58,31.51,31.58,6677,0
+SNAV.US,D,20250613,000000,31.43,31.43,31.25,31.25,6711,0
+SNAV.US,D,20250616,000000,31.49,31.5,31.45,31.5,2004,0
+SNAV.US,D,20250617,000000,31.3,31.3,31.3,31.3,510,0
+SNAV.US,D,20250618,000000,31.38,31.42,31.31,31.31,2426,0
+SNAV.US,D,20250620,000000,31.39,31.39,31.22,31.2852,3505,0
+SNAV.US,D,20250623,000000,31.43,31.4857,31.2675,31.4857,5431,0
+SNAV.US,D,20250624,000000,31.73,31.8,31.73,31.7908,1261,0
+SNAV.US,D,20250625,000000,31.74,31.74,31.6701,31.6893,2692,0
+SNAV.US,D,20250626,000000,31.86,31.96,31.86,31.96,1690,0
+SNAV.US,D,20250627,000000,32.19,32.19,31.93,32.0722,1127,0
+SNAV.US,D,20250630,000000,32.1791,32.2885,32.1791,32.2885,342,0
+SNAV.US,D,20250701,000000,32.19,32.26,32.19,32.2231,692,0
+SNAV.US,D,20250703,000000,32.63,32.63,32.6106,32.6106,408,0
+SNAV.US,D,20250707,000000,32.5,32.5,32.3571,32.3571,1352,0
+SNAV.US,D,20250708,000000,32.4,32.43,32.38,32.3888,2894,0
+SNAV.US,D,20250709,000000,32.55,32.5675,32.55,32.5675,291,0
+SNAV.US,D,20250710,000000,32.52,32.68,32.5199,32.6094,1766,0
+SNAV.US,D,20250711,000000,32.52,32.53,32.4827,32.4827,503,0
+SNAV.US,D,20250714,000000,32.56,32.56,32.5467,32.5467,697,0
+SNAV.US,D,20250715,000000,32.575,32.62,32.4891,32.4891,2217,0
+SNAV.US,D,20250717,000000,32.6675,32.7906,32.6675,32.7906,725,0
+SNAV.US,D,20250718,000000,32.75,32.7539,32.74,32.7539,1936,0
+SNAV.US,D,20250721,000000,32.925,32.925,32.8007,32.8007,1480,0
+SNAV.US,D,20250722,000000,32.72,32.79,32.72,32.7894,608,0
+SNAV.US,D,20250723,000000,32.88,33.0273,32.88,33.0273,875,0
+SNAV.US,D,20250724,000000,33.1,33.11,33.1,33.11,1755,0
+SNAV.US,D,20250725,000000,33.12,33.2001,33.12,33.1969,2057,0
+SNAV.US,D,20250728,000000,33.28,33.28,33.26,33.26,1032,0
+SNAV.US,D,20250730,000000,33.091,33.1151,32.99,32.99,3997,0
+SNAV.US,D,20250731,000000,33.31,33.31,32.9537,32.9537,866,0
+SNAV.US,D,20250801,000000,32.39,32.39,32.39,32.39,349,0
+SNAV.US,D,20250804,000000,32.64,32.8727,32.64,32.8727,1015,0
+SNAV.US,D,20250805,000000,32.7201,32.7244,32.7201,32.7244,413,0
+SNAV.US,D,20250806,000000,32.99,32.99,32.9757,32.9757,280,0
+SNAV.US,D,20250807,000000,33.02,33.02,32.82,32.91,1894,0
+SNAV.US,D,20250808,000000,33.18,33.2,33.1552,33.1552,13485,0
+SNAV.US,D,20250813,000000,33.6025,33.6607,33.58,33.6607,680,0
+SNAV.US,D,20250814,000000,33.62,33.6569,33.5442,33.6569,2082,0
+SNAV.US,D,20250815,000000,33.5799,33.5799,33.5365,33.5365,700,0
+SNAV.US,D,20250820,000000,32.99,33.1791,32.99,33.1791,262,0
+SNAV.US,D,20250821,000000,33.13,33.13,33.0498,33.0498,532,0
+SNAV.US,D,20250822,000000,33.53,33.62,33.53,33.5554,2603,0
+SNAV.US,D,20250825,000000,33.48,33.5201,33.4412,33.4412,1364,0
+SNAV.US,D,20250826,000000,33.43,33.5404,33.42,33.5404,662,0
+SNAV.US,D,20250827,000000,33.57,33.62,33.57,33.62,788,0
+SNAV.US,D,20250828,000000,33.58,33.7038,33.58,33.7038,349,0
+SNAV.US,D,20250829,000000,33.51,33.5238,33.51,33.5238,799,0
+SNAV.US,D,20250902,000000,33.1501,33.3178,33.08,33.3178,488,0
+SNAV.US,D,20250903,000000,33.39,33.46,33.291,33.42,3455,0
+SNAV.US,D,20250904,000000,33.61,33.7396,33.61,33.7396,146,0
+SNAV.US,D,20250905,000000,33.6,33.64,33.55,33.64,2937,0
+SNAV.US,D,20250908,000000,33.6765,33.73,33.67,33.73,3234,0
+SNAV.US,D,20250909,000000,33.77,33.82,33.77,33.82,2761,0
+SNAV.US,D,20250910,000000,33.81,33.82,33.76,33.81,3383,0
+SNAV.US,D,20250911,000000,34.06,34.2,34.06,34.17,3068,0
+SNAV.US,D,20250912,000000,34.21,34.23,34.15,34.15,1710,0
+SNAV.US,D,20250915,000000,34.2801,34.3157,34.2801,34.3157,809,0
+SNAV.US,D,20250916,000000,34.24,34.297,34.24,34.297,963,0
+SNAV.US,D,20250918,000000,34.56,34.56,34.442,34.4572,1952,0
+SNAV.US,D,20250919,000000,34.47,34.5879,34.47,34.5879,1028,0
+SNAV.US,D,20250922,000000,34.63,34.6981,34.62,34.6981,4197,0
+SNAV.US,D,20250923,000000,34.7,34.7,34.5049,34.5049,1549,0
+SNAV.US,D,20250924,000000,34.41,34.41,34.36,34.3977,4463,0
+SNAV.US,D,20250925,000000,34.22,34.22,34.05,34.2163,1372,0
+SNAV.US,D,20250926,000000,34.25,34.4327,34.25,34.4327,488,0
+SNAV.US,D,20250929,000000,34.49,34.5253,34.48,34.5253,984,0
+SNAV.US,D,20251002,000000,34.62,34.6812,34.57,34.63,3060,0
+SNAV.US,D,20251003,000000,34.76,34.78,34.62,34.62,843,0
+SNAV.US,D,20251006,000000,34.66,34.7726,34.66,34.7726,1800,0
+SNAV.US,D,20251007,000000,34.55,34.5812,34.55,34.5812,2322,0
+SNAV.US,D,20251008,000000,34.76,34.787,34.76,34.787,1568,0
+SNAV.US,D,20251009,000000,34.58,34.63,34.5405,34.6217,2760,0
+SNAV.US,D,20251010,000000,34.72,34.72,33.7029,33.7029,224,0
+SNAV.US,D,20251014,000000,34.12,34.425,34.12,34.2655,3723,0
+SNAV.US,D,20251015,000000,34.291,34.3453,34.291,34.3453,479,0
+SNAV.US,D,20251016,000000,34.07,34.07,34.07,34.07,284,0
+SNAV.US,D,20251017,000000,34.07,34.26,33.62,34.2283,8058,0
+SNAV.US,D,20251020,000000,34.575,34.575,34.575,34.575,231,0
+SNAV.US,D,20251021,000000,34.7,34.71,34.6903,34.6903,6172,0
+SNAV.US,D,20251022,000000,34.63,34.63,34.37,34.37,357,0
+SNAV.US,D,20251023,000000,34.64,34.69,34.57,34.63,47896,0
+SNAV.US,D,20251024,000000,35,35,34.9056,34.9056,24542,0
+SNAV.US,D,20251027,000000,35.15,35.25,35.14,35.25,3585,0
+SNAV.US,D,20251028,000000,35.34,35.34,35.278,35.278,12887,0
+SNAV.US,D,20251029,000000,35.25,35.25,34.99,35.12,2594,0
+SNAV.US,D,20251030,000000,35.03,35.03,34.78,34.78,3056,0
+SNAV.US,D,20251031,000000,34.9268,34.9799,34.9268,34.9799,427,0
+SNAV.US,D,20251103,000000,34.975,35.02,34.94,35.02,1628,0
+SNAV.US,D,20251104,000000,34.75,34.75,34.5368,34.5368,472,0
+SNAV.US,D,20251105,000000,34.81,34.84,34.7083,34.7083,2303,0
+SNAV.US,D,20251106,000000,34.21,34.38,34.21,34.2528,1062,0
+SNAV.US,D,20251107,000000,34,34.3443,33.99,34.3443,2268,0
+SNAV.US,D,20251110,000000,34.68,34.81,34.62,34.8097,2789,0
+SNAV.US,D,20251111,000000,34.785,34.9148,34.785,34.9148,407,0
+SNAV.US,D,20251112,000000,34.94,34.95,34.94,34.942,594,0
+SNAV.US,D,20251118,000000,33.98,33.9801,33.9007,33.9007,1093,0
+SNAV.US,D,20251119,000000,33.88,33.9007,33.88,33.9007,387,0
+SNAV.US,D,20251121,000000,33.73,33.875,33.73,33.84,1187,0
+SNAV.US,D,20251124,000000,34.201,34.26,34.201,34.249,1028,0
+SNAV.US,D,20251125,000000,34.5,34.6399,34.5,34.6399,561,0
+SNAV.US,D,20251126,000000,34.74,34.8714,34.74,34.8714,1661,0
+SNAV.US,D,20251128,000000,34.8784,35.0052,34.8784,35.0052,226,0
+SNAV.US,D,20251201,000000,34.92,34.92,34.8002,34.8002,280,0
+SNAV.US,D,20251202,000000,34.91,34.935,34.84,34.84,4704,0
+SNAV.US,D,20251203,000000,35,35.02,35,35.01,641,0
+SNAV.US,D,20251204,000000,35.025,35.04,35.025,35.04,1838,0
+SNAV.US,D,20251205,000000,35.1085,35.18,35.0872,35.0872,2295,0
+SNAV.US,D,20251209,000000,35.0105,35.015,34.9,34.9,829,0
+SNAV.US,D,20251210,000000,34.97,35.23,34.97,35.23,1499,0
+SNAV.US,D,20251211,000000,35.32,35.3232,35.32,35.3232,206,0
+SNAV.US,D,20251215,000000,34.97,34.97,34.9271,34.962,965,0
+SNAV.US,D,20251216,000000,34.8,34.8786,34.8,34.8786,641,0
+SNAV.US,D,20251217,000000,34.98,34.98,34.6357,34.6357,464,0
+SNAV.US,D,20251218,000000,34.94,34.94,34.8044,34.8044,171,0
+SNAV.US,D,20251219,000000,34.96,34.97,34.93,34.94,2745,0
+SNAV.US,D,20251222,000000,35.16,35.1833,35.16,35.1833,1270,0
+SNAV.US,D,20251224,000000,35.34,35.34,35.3382,35.3382,304,0
+SNAV.US,D,20251230,000000,35.16,35.23,35.16,35.197,38927,0
+SNAV.US,D,20260102,000000,34.9,35.0194,34.9,35.0194,1891,0
+SNAV.US,D,20260105,000000,35.215,35.3299,35.2001,35.265,1039,0
+SNAV.US,D,20260106,000000,35.42,35.56,35.42,35.5453,9902,0
+SNAV.US,D,20260107,000000,35.3525,35.3525,35.2161,35.2161,658,0
+SNAV.US,D,20260108,000000,35.36,35.36,35.33,35.3416,1321,0
+SNAV.US,D,20260109,000000,35.5001,35.5434,35.5001,35.5434,318,0
+SNAV.US,D,20260112,000000,35.46,35.57,35.46,35.57,834,0
+SNAV.US,D,20260113,000000,35.47,35.47,35.47,35.47,1105,0
+SNAV.US,D,20260114,000000,35.35,35.47,35.35,35.47,1557,0
+SNAV.US,D,20260116,000000,35.53,35.65,35.53,35.5848,7557,0
+SNAV.US,D,20260120,000000,35.27,35.27,34.97,34.98,1037,0
+SNAV.US,D,20260121,000000,35.175,35.4131,35.175,35.4131,407,0
+SNAV.US,D,20260122,000000,35.61,35.67,35.5453,35.5453,1222,0
+SNAV.US,D,20260123,000000,35.47,35.47,35.4631,35.4631,441,0
+SNAV.US,D,20260126,000000,35.625,35.625,35.54,35.59,1216,0
+SNAV.US,D,20260127,000000,35.66,35.68,35.66,35.6625,1454,0
+SNAV.US,D,20260128,000000,35.72,35.72,35.6306,35.6306,1188,0
+SNAV.US,D,20260129,000000,35.46,35.66,35.46,35.66,1825,0
+SNAV.US,D,20260130,000000,35.54,35.54,35.34,35.5341,2530,0
+SNAV.US,D,20260203,000000,35.53,35.5953,35.53,35.5953,384,0
+SNAV.US,D,20260204,000000,35.63,35.73,35.62,35.62,585,0
+SNAV.US,D,20260205,000000,35.3,35.3,35.228,35.228,9357,0
+SNAV.US,D,20260206,000000,35.77,35.8947,35.77,35.8947,632,0
+SNAV.US,D,20260209,000000,35.92,36.09,35.92,36.0751,1032,0
+SNAV.US,D,20260210,000000,36.12,36.2,36.1184,36.1184,846,0
+SNAV.US,D,20260211,000000,36.27,36.3315,36.27,36.3315,459,0
+SNAV.US,D,20260212,000000,36.12,36.13,35.9036,35.9036,2735,0
+SNAV.US,D,20260213,000000,35.98,36.2,35.97,36.0492,1342,0
+SNAV.US,D,20260217,000000,35.79,35.995,35.79,35.9726,1084,0
+SNAV.US,D,20260218,000000,36.17,36.17,36.03,36.11,1082,0

daily/us/nyse etfs/2/sovf.us.txt

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOVF.US,D,20231004,000000,24.93,24.93,24.4784,24.6565,9090,0
+SOVF.US,D,20231005,000000,24.9,24.9,24.4887,24.67,167381,0
+SOVF.US,D,20231006,000000,24.92,24.92,24.61,24.7571,2852,0
+SOVF.US,D,20231009,000000,24.71,24.89,24.7,24.8798,1689,0
+SOVF.US,D,20231010,000000,25.02,25.215,25.02,25.1,4127,0
+SOVF.US,D,20231011,000000,25.105,25.1099,24.96,25.0778,25253,0
+SOVF.US,D,20231012,000000,25.05,25.05,24.73,24.73,5839,0
+SOVF.US,D,20231013,000000,24.77,24.77,24.57,24.6302,236378,0
+SOVF.US,D,20231016,000000,25.05,25.07,25,25.0646,321661,0
+SOVF.US,D,20231017,000000,25.13,25.19,25.13,25.1814,1478,0
+SOVF.US,D,20231018,000000,25.02,25.03,24.86,24.8635,5610,0
+SOVF.US,D,20231019,000000,24.8241,24.8241,24.53,24.5693,46169,0
+SOVF.US,D,20231020,000000,24.5,24.5,24.3121,24.3121,4209,0
+SOVF.US,D,20231023,000000,24.28,24.2951,24.1158,24.1158,6057,0
+SOVF.US,D,20231024,000000,24.37,24.43,24.23,24.2881,4065,0
+SOVF.US,D,20231025,000000,24.75,24.75,23.93,23.9319,13003,0
+SOVF.US,D,20231026,000000,24.166,24.166,23.9478,23.9478,2651,0
+SOVF.US,D,20231027,000000,23.9,23.94,23.6999,23.7083,3769,0
+SOVF.US,D,20231030,000000,23.76,23.87,23.73,23.8364,9003,0
+SOVF.US,D,20231031,000000,24.1555,24.1555,24.1555,24.1555,99,0
+SOVF.US,D,20231101,000000,24,24.0299,23.8488,24.01,2523,0
+SOVF.US,D,20231102,000000,24.48,24.5828,24.48,24.5828,14948,0
+SOVF.US,D,20231103,000000,25.1,25.1,24.97,25.0134,1935,0
+SOVF.US,D,20231106,000000,24.8855,24.9295,24.85,24.927,2299,0
+SOVF.US,D,20231107,000000,24.98,25.0133,24.97,25.0133,2817,0
+SOVF.US,D,20231108,000000,24.79,24.83,24.79,24.8258,2319,0
+SOVF.US,D,20231109,000000,24.86,24.86,24.5673,24.5673,6106,0
+SOVF.US,D,20231110,000000,24.59,24.88,24.5899,24.8594,2685,0
+SOVF.US,D,20231113,000000,24.84,24.9,24.84,24.8558,2569,0
+SOVF.US,D,20231114,000000,25.5472,25.6981,25.5472,25.6981,471,0
+SOVF.US,D,20231115,000000,25.74,26.089,25.74,25.7759,1690,0
+SOVF.US,D,20231116,000000,25.53,25.63,25.52,25.63,4285,0
+SOVF.US,D,20231117,000000,26.05,26.05,25.7712,25.7712,2094,0
+SOVF.US,D,20231120,000000,25.9446,25.9446,25.9446,25.9446,316,0
+SOVF.US,D,20231121,000000,25.8499,25.88,25.7734,25.7734,3305,0
+SOVF.US,D,20231122,000000,25.9197,25.99,25.8732,25.8732,2101,0
+SOVF.US,D,20231124,000000,25.9859,25.9859,25.9859,25.9859,4,0
+SOVF.US,D,20231127,000000,26.31,26.31,25.9533,25.9533,744,0
+SOVF.US,D,20231128,000000,25.86,26.04,25.86,25.9482,2035,0
+SOVF.US,D,20231129,000000,26.23,26.27,26.0999,26.0999,2503,0
+SOVF.US,D,20231130,000000,26.05,26.24,26.05,26.2377,23907,0
+SOVF.US,D,20231201,000000,26.2299,26.6057,26.22,26.6057,6622,0
+SOVF.US,D,20231204,000000,26.84,26.84,26.6622,26.7496,20925,0
+SOVF.US,D,20231205,000000,26.603,26.69,26.603,26.61,5654,0
+SOVF.US,D,20231206,000000,27.06,27.06,26.5685,26.5685,20851,0
+SOVF.US,D,20231207,000000,26.66,26.7207,26.6,26.7207,3847,0
+SOVF.US,D,20231208,000000,26.98,26.98,26.77,26.8716,6616,0
+SOVF.US,D,20231211,000000,27.2,27.2,26.75,27.07,5579,0
+SOVF.US,D,20231212,000000,27.38,27.38,27.0599,27.1413,1950,0
+SOVF.US,D,20231213,000000,27.47,27.7,27.05,27.7,7193,0
+SOVF.US,D,20231214,000000,28.1531,28.1531,27.89,28.0266,6281,0
+SOVF.US,D,20231215,000000,27.9749,27.9749,27.85,27.8772,568,0
+SOVF.US,D,20231218,000000,27.9317,28.02,27.9317,27.98,2300,0
+SOVF.US,D,20231219,000000,28.21,28.35,28.21,28.35,6021,0
+SOVF.US,D,20231220,000000,28.67,28.67,27.9585,27.9585,2938,0
+SOVF.US,D,20231221,000000,28.14,28.2368,27.9501,28.2368,5153,0
+SOVF.US,D,20231222,000000,28.63,28.63,28.3834,28.3834,2673,0
+SOVF.US,D,20231226,000000,28.51,28.67,28.51,28.6469,1996,0
+SOVF.US,D,20231227,000000,29.02,29.02,28.6402,28.6571,3796,0
+SOVF.US,D,20231228,000000,28.66,28.66,28.5367,28.5939,1036,0
+SOVF.US,D,20231229,000000,28.65,28.65,28.38,28.38,23911,0
+SOVF.US,D,20240102,000000,28.09,28.33,28.09,28.143,2111,0
+SOVF.US,D,20240103,000000,27.9052,27.9052,27.52,27.52,8549,0
+SOVF.US,D,20240104,000000,27.4704,27.4704,27.4115,27.4115,338,0
+SOVF.US,D,20240105,000000,27.565,27.565,27.32,27.32,5474,0
+SOVF.US,D,20240108,000000,27.75,27.78,27.48,27.74,7191,0
+SOVF.US,D,20240109,000000,27.62,27.71,27.62,27.6423,3304,0
+SOVF.US,D,20240110,000000,27.57,27.7,27.56,27.6465,3792,0
+SOVF.US,D,20240111,000000,27.5,27.69,27.5,27.69,837,0
+SOVF.US,D,20240112,000000,27.72,27.78,27.5853,27.5913,1515,0
+SOVF.US,D,20240116,000000,28.92,28.92,27.31,27.3811,13684,0
+SOVF.US,D,20240117,000000,27.1301,27.2296,27.1301,27.22,12604,0
+SOVF.US,D,20240118,000000,27.215,27.32,27.16,27.32,11825,0
+SOVF.US,D,20240119,000000,27.18,27.5,27.18,27.47,18328,0
+SOVF.US,D,20240122,000000,28.02,29.16,27.65,27.91,11848,0
+SOVF.US,D,20240123,000000,27.88,27.89,27.755,27.85,2041,0
+SOVF.US,D,20240124,000000,27.97,27.97,27.61,27.61,6910,0
+SOVF.US,D,20240125,000000,27.68,27.74,27.6399,27.74,4948,0
+SOVF.US,D,20240126,000000,27.71,27.79,27.71,27.77,5263,0
+SOVF.US,D,20240129,000000,28.07,28.0815,28.07,28.0815,326,0
+SOVF.US,D,20240130,000000,28.0723,28.0723,27.9599,28.03,3415,0
+SOVF.US,D,20240131,000000,27.94,27.96,27.6,27.6,9749,0
+SOVF.US,D,20240201,000000,27.485,27.94,27.485,27.93,4804,0
+SOVF.US,D,20240202,000000,27.6983,27.92,27.6983,27.88,5704,0
+SOVF.US,D,20240205,000000,27.74,27.74,27.39,27.58,6107,0
+SOVF.US,D,20240206,000000,27.69,27.72,27.6899,27.71,1392,0
+SOVF.US,D,20240207,000000,27.5832,27.84,27.5832,27.74,6727,0
+SOVF.US,D,20240208,000000,27.8,27.9331,27.7971,27.9331,637,0
+SOVF.US,D,20240209,000000,28.31,28.31,28.025,28.28,5608,0
+SOVF.US,D,20240212,000000,28.68,28.68,28.4009,28.57,13129,0
+SOVF.US,D,20240213,000000,28,28.04,27.69,27.7293,5710,0
+SOVF.US,D,20240214,000000,28.28,28.4253,28.1508,28.4253,1086,0
+SOVF.US,D,20240215,000000,29.04,29.04,28.7786,28.97,3256,0
+SOVF.US,D,20240216,000000,28.82,28.8699,28.6063,28.6063,9290,0
+SOVF.US,D,20240220,000000,28.5,28.5,28.4157,28.48,5964,0
+SOVF.US,D,20240221,000000,28.35,28.4,28.25,28.36,4442,0
+SOVF.US,D,20240222,000000,28.38,28.54,28.38,28.53,2382,0
+SOVF.US,D,20240223,000000,28.62,28.65,28.5135,28.57,7440,0
+SOVF.US,D,20240226,000000,28.62,28.64,28.55,28.56,34855,0
+SOVF.US,D,20240227,000000,28.68,28.68,28.58,28.67,12803,0
+SOVF.US,D,20240228,000000,28.62,28.63,28.5468,28.55,8490,0
+SOVF.US,D,20240229,000000,28.6,28.6,28.4766,28.5446,5160,0
+SOVF.US,D,20240301,000000,28.659,28.84,28.659,28.84,7851,0
+SOVF.US,D,20240304,000000,29.03,29.03,28.89,28.94,25824,0
+SOVF.US,D,20240305,000000,28.75,28.75,28.544,28.61,7256,0
+SOVF.US,D,20240306,000000,28.6929,28.84,28.67,28.7518,18270,0
+SOVF.US,D,20240307,000000,29.01,29.03,28.94,28.99,2035,0
+SOVF.US,D,20240308,000000,29.22,29.27,28.99,28.99,8771,0
+SOVF.US,D,20240311,000000,29.049,29.049,28.88,28.9327,6669,0
+SOVF.US,D,20240312,000000,29.03,29.085,28.9775,29.0651,1805,0
+SOVF.US,D,20240313,000000,29.26,29.26,29.07,29.0703,7961,0
+SOVF.US,D,20240314,000000,28.91,28.91,28.72,28.8222,5817,0
+SOVF.US,D,20240315,000000,28.99,28.99,28.77,28.825,7853,0
+SOVF.US,D,20240318,000000,28.822,28.88,28.7584,28.7584,4898,0
+SOVF.US,D,20240319,000000,28.75,28.99,28.75,28.96,3567,0
+SOVF.US,D,20240320,000000,29.08,29.27,28.89,29.27,11467,0
+SOVF.US,D,20240321,000000,29.48,29.56,29.48,29.53,3820,0
+SOVF.US,D,20240322,000000,29.41,29.41,29.2803,29.2803,2862,0
+SOVF.US,D,20240325,000000,29.3,29.35,29.23,29.23,19737,0
+SOVF.US,D,20240326,000000,29.44,29.44,29.17,29.17,6981,0
+SOVF.US,D,20240327,000000,29.43,29.625,29.4299,29.625,2015,0
+SOVF.US,D,20240328,000000,29.81,29.815,29.6915,29.75,10083,0
+SOVF.US,D,20240401,000000,29.79,29.79,29.4905,29.51,9610,0
+SOVF.US,D,20240402,000000,29.18,29.18,28.98,29.08,20052,0
+SOVF.US,D,20240403,000000,29.11,29.15,29,29.1,6850,0
+SOVF.US,D,20240404,000000,29.33,29.3599,28.846,28.846,3264,0
+SOVF.US,D,20240405,000000,28.89,29.0202,28.85,28.98,13467,0
+SOVF.US,D,20240408,000000,29.06,29.19,29.0267,29.15,7990,0
+SOVF.US,D,20240409,000000,29.19,29.28,29.15,29.28,3634,0
+SOVF.US,D,20240410,000000,28.696,28.696,28.51,28.62,7475,0
+SOVF.US,D,20240411,000000,28.695,28.695,28.4725,28.6538,3636,0
+SOVF.US,D,20240412,000000,28.43,28.43,28.0668,28.15,17207,0
+SOVF.US,D,20240415,000000,28.115,28.115,27.7874,27.82,2684,0
+SOVF.US,D,20240416,000000,27.76,27.82,27.7462,27.77,4462,0
+SOVF.US,D,20240417,000000,27.69,27.7,27.53,27.53,8786,0
+SOVF.US,D,20240418,000000,27.4872,27.4872,27.4395,27.4395,3129,0
+SOVF.US,D,20240419,000000,27.44,27.62,27.4257,27.44,37228,0
+SOVF.US,D,20240422,000000,27.58,27.81,27.58,27.7338,8738,0
+SOVF.US,D,20240423,000000,28.02,28.14,28.02,28.1057,3664,0
+SOVF.US,D,20240424,000000,28.04,28.145,27.9581,28.0835,4518,0
+SOVF.US,D,20240425,000000,27.72,27.82,27.7015,27.82,1308,0
+SOVF.US,D,20240426,000000,27.9,28.1,27.9,28.05,5990,0
+SOVF.US,D,20240429,000000,28.112,28.2199,28.112,28.15,9531,0
+SOVF.US,D,20240430,000000,28.02,28.02,27.6999,27.6999,1877,0
+SOVF.US,D,20240501,000000,27.6315,27.8658,27.6315,27.79,10557,0
+SOVF.US,D,20240502,000000,27.74,28.09,27.7399,28.09,11705,0
+SOVF.US,D,20240503,000000,28.53,28.598,28.27,28.36,17670,0
+SOVF.US,D,20240506,000000,28.77,28.77,28.5,28.72,3349,0
+SOVF.US,D,20240507,000000,29.06,29.07,28.8,28.8,1152,0
+SOVF.US,D,20240508,000000,29.02,29.02,28.9175,28.96,4170,0
+SOVF.US,D,20240509,000000,29.01,29.21,28.97,29.205,4341,0
+SOVF.US,D,20240510,000000,29.45,29.45,29.05,29.08,19145,0
+SOVF.US,D,20240513,000000,29.35,29.35,29.06,29.07,38502,0
+SOVF.US,D,20240514,000000,29.2,29.3,29.14,29.15,10948,0
+SOVF.US,D,20240515,000000,29.47,29.47,29.37,29.42,2750,0
+SOVF.US,D,20240516,000000,29.5,29.5,29.41,29.4132,6339,0
+SOVF.US,D,20240517,000000,29.31,29.3526,29.31,29.3526,882,0
+SOVF.US,D,20240520,000000,29.52,29.5899,29.44,29.47,1344,0
+SOVF.US,D,20240521,000000,29.4799,29.4799,29.4068,29.43,9725,0
+SOVF.US,D,20240522,000000,29.44,29.44,29.24,29.27,11324,0
+SOVF.US,D,20240523,000000,29.1799,29.1799,28.79,28.85,12276,0
+SOVF.US,D,20240524,000000,28.86,29.0698,28.86,29.05,4808,0
+SOVF.US,D,20240528,000000,29.24,29.24,28.8146,28.86,3017,0
+SOVF.US,D,20240529,000000,28.48,28.59,28.48,28.51,7699,0
+SOVF.US,D,20240530,000000,28.575,28.7,28.54,28.58,6338,0
+SOVF.US,D,20240531,000000,28.6511,28.6824,28.54,28.6824,9115,0
+SOVF.US,D,20240603,000000,28.505,28.66,28.4907,28.5646,2944,0
+SOVF.US,D,20240604,000000,28.6,28.6,28.35,28.38,23690,0
+SOVF.US,D,20240605,000000,28.305,28.59,28.305,28.59,6429,0
+SOVF.US,D,20240606,000000,28.54,28.54,28.4267,28.5,9382,0
+SOVF.US,D,20240607,000000,28.4743,28.4743,28.32,28.32,5122,0
+SOVF.US,D,20240610,000000,28.19,28.3204,28.1899,28.3,8893,0
+SOVF.US,D,20240611,000000,28.0611,28.2999,28.0611,28.26,1348,0
+SOVF.US,D,20240612,000000,28.81,28.88,28.41,28.5,16917,0
+SOVF.US,D,20240613,000000,28.225,28.39,28.225,28.3491,7042,0
+SOVF.US,D,20240614,000000,28.0746,28.15,28.02,28.11,3329,0
+SOVF.US,D,20240617,000000,28.18,28.38,28.02,28.37,4280,0
+SOVF.US,D,20240618,000000,28.29,28.44,28.27,28.27,4854,0
+SOVF.US,D,20240620,000000,28.4799,28.4799,28.37,28.41,8770,0
+SOVF.US,D,20240621,000000,28.34,28.5178,28.325,28.5178,3625,0
+SOVF.US,D,20240624,000000,28.55,28.78,28.55,28.56,7776,0
+SOVF.US,D,20240625,000000,28.4926,28.61,28.32,28.45,64165,0
+SOVF.US,D,20240626,000000,28.3,28.37,28.3,28.37,8983,0
+SOVF.US,D,20240627,000000,28.45,28.53,28.3992,28.53,9856,0
+SOVF.US,D,20240628,000000,28.6212,28.66,28.55,28.64,12403,0
+SOVF.US,D,20240701,000000,28.46,28.4729,28.38,28.38,6872,0
+SOVF.US,D,20240702,000000,28.497,28.572,28.46,28.55,4113,0
+SOVF.US,D,20240703,000000,28.5547,28.56,28.53,28.53,519,0
+SOVF.US,D,20240705,000000,28.53,28.53,28.38,28.5,3261,0
+SOVF.US,D,20240708,000000,28.694,28.694,28.61,28.6367,5792,0
+SOVF.US,D,20240709,000000,28.55,28.64,28.38,28.48,18265,0
+SOVF.US,D,20240710,000000,28.42,28.53,28.4,28.53,13680,0
+SOVF.US,D,20240711,000000,29.11,29.2,29.03,29.2,9307,0
+SOVF.US,D,20240712,000000,29.4568,29.6315,29.4568,29.5533,8099,0
+SOVF.US,D,20240715,000000,29.97,30.03,29.7095,29.97,21746,0
+SOVF.US,D,20240716,000000,30.2045,30.4985,30.2045,30.4985,2382,0
+SOVF.US,D,20240717,000000,30.26,30.4518,30.26,30.4069,6467,0
+SOVF.US,D,20240718,000000,30.62,30.62,30.0591,30.0591,2777,0
+SOVF.US,D,20240719,000000,29.825,29.85,29.7355,29.74,5724,0
+SOVF.US,D,20240722,000000,30.1,30.1,29.6,30.07,9400,0
+SOVF.US,D,20240723,000000,30.01,30.17,30.01,30.1,341402,0
+SOVF.US,D,20240724,000000,29.95,29.967,29.58,29.58,11535,0
+SOVF.US,D,20240725,000000,29.55,30.62,29.55,30.1,32914,0
+SOVF.US,D,20240726,000000,30.639,30.7,30.48,30.66,15989,0
+SOVF.US,D,20240729,000000,30.56,30.64,30.48,30.52,7250,0
+SOVF.US,D,20240730,000000,30.75,30.85,30.69,30.8,15861,0
+SOVF.US,D,20240731,000000,31.05,31.3,30.98,30.98,13555,0
+SOVF.US,D,20240801,000000,31.25,31.259,30.23,30.3831,4932,0
+SOVF.US,D,20240802,000000,29.4701,29.8,29.4701,29.79,5620,0
+SOVF.US,D,20240805,000000,28.83,29.24,28.83,28.91,16313,0
+SOVF.US,D,20240806,000000,29.18,29.22,29.14,29.14,4204,0
+SOVF.US,D,20240807,000000,29.559,29.559,28.82,28.83,6396,0
+SOVF.US,D,20240808,000000,29.189,29.49,29.189,29.48,11365,0
+SOVF.US,D,20240809,000000,29.27,29.325,29.27,29.3236,659,0
+SOVF.US,D,20240812,000000,29.51,29.51,29.14,29.17,12829,0
+SOVF.US,D,20240813,000000,29.2576,29.56,29.2576,29.55,2569,0
+SOVF.US,D,20240814,000000,29.5006,29.55,29.4644,29.53,5974,0
+SOVF.US,D,20240815,000000,29.888,30.06,29.84,29.98,2706,0
+SOVF.US,D,20240816,000000,30.055,30.18,29.9982,29.9982,3974,0
+SOVF.US,D,20240819,000000,30.0599,30.18,30.0599,30.18,1558,0
+SOVF.US,D,20240820,000000,30.1,30.1,29.91,29.91,13677,0
+SOVF.US,D,20240821,000000,29.96,30.32,29.96,30.31,25759,0
+SOVF.US,D,20240822,000000,30.23,30.27,30.0672,30.0672,7153,0
+SOVF.US,D,20240823,000000,30.41,30.7,30.295,30.6617,7185,0
+SOVF.US,D,20240826,000000,30.8414,30.905,30.64,30.7,31701,0
+SOVF.US,D,20240827,000000,30.69,30.69,30.49,30.5294,10821,0
+SOVF.US,D,20240828,000000,30.57,30.6,30.355,30.4695,3776,0
+SOVF.US,D,20240829,000000,30.605,30.7319,30.584,30.584,3322,0
+SOVF.US,D,20240830,000000,30.85,30.85,30.5,30.7438,1840,0
+SOVF.US,D,20240903,000000,30.69,30.75,30.1625,30.24,5704,0
+SOVF.US,D,20240904,000000,30.24,30.35,30.095,30.21,25792,0
+SOVF.US,D,20240905,000000,30.03,30.1,29.9197,29.97,16573,0
+SOVF.US,D,20240906,000000,29.9199,29.9199,29.5732,29.58,24063,0
+SOVF.US,D,20240909,000000,29.84,29.88,29.6818,29.69,7555,0
+SOVF.US,D,20240910,000000,29.8,29.8,29.46,29.59,27851,0
+SOVF.US,D,20240911,000000,29.29,29.65,29.0725,29.65,6207,0
+SOVF.US,D,20240912,000000,29.655,29.8,29.4601,29.8,12458,0
+SOVF.US,D,20240913,000000,30.23,30.23,30.145,30.2027,1998,0
+SOVF.US,D,20240916,000000,30.1982,30.27,30.16,30.2428,627,0
+SOVF.US,D,20240917,000000,30.385,30.56,30.22,30.32,10865,0
+SOVF.US,D,20240918,000000,30.365,30.67,30.225,30.2577,3095,0
+SOVF.US,D,20240919,000000,30.66,30.66,30.634,30.643,1354,0
+SOVF.US,D,20240920,000000,30.52,30.52,30.44,30.45,2242,0
+SOVF.US,D,20240923,000000,30.51,30.51,30.4268,30.4667,992,0
+SOVF.US,D,20240924,000000,30.4999,30.54,30.4258,30.47,38024,0
+SOVF.US,D,20240925,000000,30.55,30.55,30.11,30.11,8546,0
+SOVF.US,D,20240926,000000,33.7,34.7,30.03,30.1,38493,0
+SOVF.US,D,20240927,000000,30.21,30.445,30.17,30.27,11884,0
+SOVF.US,D,20240930,000000,30.3165,30.59,30.17,30.3485,2512,0
+SOVF.US,D,20241001,000000,30.0899,30.32,30.0899,30.1967,1763,0
+SOVF.US,D,20241002,000000,30.205,30.24,30.15,30.1776,3562,0
+SOVF.US,D,20241003,000000,29.9667,29.9667,29.86,29.945,5280,0
+SOVF.US,D,20241004,000000,30.1,30.2312,30.0999,30.2312,11209,0
+SOVF.US,D,20241007,000000,30.36,30.36,29.8929,29.8929,20572,0
+SOVF.US,D,20241008,000000,29.88,30.04,29.87,29.96,22926,0
+SOVF.US,D,20241009,000000,30.14,30.2399,30.12,30.121,10574,0
+SOVF.US,D,20241010,000000,29.9201,29.97,29.81,29.8999,1373,0
+SOVF.US,D,20241011,000000,30.4,30.4,30.21,30.37,12649,0
+SOVF.US,D,20241014,000000,30.34,30.66,30.34,30.6323,10605,0
+SOVF.US,D,20241015,000000,30.5,30.85,30.5,30.57,9062,0
+SOVF.US,D,20241016,000000,30.75,30.93,30.75,30.871,15909,0
+SOVF.US,D,20241017,000000,30.84,30.85,30.715,30.83,6037,0
+SOVF.US,D,20241018,000000,31.05,31.05,30.759,30.86,13299,0
+SOVF.US,D,20241021,000000,30.8508,30.8508,30.56,30.59,7913,0
+SOVF.US,D,20241022,000000,30.43,30.48,30.29,30.45,11744,0
+SOVF.US,D,20241023,000000,30.355,30.355,30.22,30.2666,2186,0
+SOVF.US,D,20241024,000000,30.5566,30.66,30.5566,30.66,2682,0
+SOVF.US,D,20241025,000000,30.57,30.57,30.43,30.43,1132,0
+SOVF.US,D,20241028,000000,30.7,30.73,30.585,30.59,8067,0
+SOVF.US,D,20241029,000000,30.553,30.63,30.5445,30.61,10439,0
+SOVF.US,D,20241030,000000,30.34,30.57,30.34,30.38,6746,0
+SOVF.US,D,20241031,000000,30.53,30.53,30.15,30.15,4002,0
+SOVF.US,D,20241101,000000,30.37,30.4,30.2,30.21,7452,0
+SOVF.US,D,20241104,000000,30.08,30.32,30.08,30.26,4573,0
+SOVF.US,D,20241105,000000,30.21,30.72,30.21,30.7,22066,0
+SOVF.US,D,20241106,000000,31.588,31.87,31.5593,31.87,14938,0
+SOVF.US,D,20241107,000000,31.78,31.8398,31.66,31.78,27379,0
+SOVF.US,D,20241108,000000,31.745,32.07,31.745,31.97,45468,0
+SOVF.US,D,20241111,000000,32.2899,32.3113,32.2261,32.24,10133,0
+SOVF.US,D,20241112,000000,32.4798,32.7,32.0416,32.09,18901,0
+SOVF.US,D,20241113,000000,32.205,32.26,32,32.02,31090,0
+SOVF.US,D,20241114,000000,32,32,31.5,31.5,22336,0
+SOVF.US,D,20241115,000000,31.6399,31.6399,31.05,31.11,18107,0
+SOVF.US,D,20241118,000000,31.32,31.399,31.24,31.26,16631,0
+SOVF.US,D,20241119,000000,31.13,31.38,31.13,31.34,41192,0
+SOVF.US,D,20241120,000000,31.44,31.5,31.13,31.5,8224,0
+SOVF.US,D,20241121,000000,31.69,32.3099,31.69,32.27,2772,0
+SOVF.US,D,20241122,000000,32.58,32.86,32.58,32.86,19214,0
+SOVF.US,D,20241125,000000,33.41,33.59,33,33.47,8836,0
+SOVF.US,D,20241126,000000,33.205,33.5,33.13,33.38,18117,0
+SOVF.US,D,20241127,000000,33.38,33.38,33.26,33.26,1339,0
+SOVF.US,D,20241129,000000,33.29,33.47,33.2126,33.2126,4581,0
+SOVF.US,D,20241202,000000,33.375,33.55,33.21,33.52,49029,0
+SOVF.US,D,20241203,000000,33.4426,33.4426,33.23,33.23,12695,0
+SOVF.US,D,20241204,000000,33.2724,33.44,33.2681,33.37,15739,0
+SOVF.US,D,20241205,000000,33.388,33.66,32.96,32.97,21184,0
+SOVF.US,D,20241206,000000,33.1279,33.1799,32.9564,33.0167,4264,0
+SOVF.US,D,20241209,000000,33.21,33.27,32.99,32.99,8009,0
+SOVF.US,D,20241210,000000,32.6,32.9,32.5,32.75,311474,0
+SOVF.US,D,20241211,000000,32.77,33,32.72,32.77,7641,0
+SOVF.US,D,20241212,000000,32.6602,32.76,32.6602,32.7,5146,0
+SOVF.US,D,20241213,000000,32.6,32.6,32.3309,32.45,53988,0
+SOVF.US,D,20241216,000000,32.49,32.53,32.285,32.32,7375,0
+SOVF.US,D,20241217,000000,32.0775,32.14,31.97,32.07,12466,0
+SOVF.US,D,20241218,000000,32.125,32.125,30.89,30.98,67889,0
+SOVF.US,D,20241219,000000,30.98,31.0499,30.8366,30.87,16342,0
+SOVF.US,D,20241220,000000,30.865,31.31,30.865,31,54413,0
+SOVF.US,D,20241223,000000,30.93,31.01,30.83,31.01,9856,0
+SOVF.US,D,20241224,000000,31.05,31.32,30.94,31.32,33601,0
+SOVF.US,D,20241226,000000,31.0574,31.41,31.0574,31.41,15702,0
+SOVF.US,D,20241227,000000,31.245,31.245,30.87,30.94,2369,0
+SOVF.US,D,20241230,000000,30.75,30.79,30.4396,30.58,21379,0
+SOVF.US,D,20241231,000000,30.87,30.87,30.65,30.75,10364,0
+SOVF.US,D,20250102,000000,30.965,30.965,30.5099,30.6,16081,0
+SOVF.US,D,20250103,000000,30.74,31.19,30.67,31.19,8558,0
+SOVF.US,D,20250106,000000,31.6299,31.6299,31.207,31.21,14093,0
+SOVF.US,D,20250107,000000,31.31,31.3563,30.8199,30.97,17630,0
+SOVF.US,D,20250108,000000,30.64,31.41,30.64,30.96,15661,0
+SOVF.US,D,20250110,000000,30.57,30.96,30.2101,30.32,16307,0
+SOVF.US,D,20250113,000000,30.26,30.75,30.2,30.493,45389,0
+SOVF.US,D,20250114,000000,30.8144,30.92,30.5251,30.92,74917,0
+SOVF.US,D,20250115,000000,31.58,31.58,31.2301,31.31,65038,0
+SOVF.US,D,20250116,000000,31.41,31.605,31.36,31.59,12433,0
+SOVF.US,D,20250117,000000,31.803,31.91,31.6244,31.69,19009,0
+SOVF.US,D,20250121,000000,31.9399,32.1,31.9317,32.09,11926,0
+SOVF.US,D,20250122,000000,32.11,32.11,31.93,31.98,8401,0
+SOVF.US,D,20250123,000000,31.786,32.02,31.7694,32.02,7810,0
+SOVF.US,D,20250124,000000,32.12,32.12,31.92,31.97,24817,0
+SOVF.US,D,20250127,000000,32.105,32.105,31.845,31.99,25160,0
+SOVF.US,D,20250128,000000,32.02,32.06,31.83,31.9,13060,0
+SOVF.US,D,20250129,000000,31.97,31.97,31.72,31.82,11972,0
+SOVF.US,D,20250130,000000,32.2399,32.2399,31.87,32.04,19623,0
+SOVF.US,D,20250131,000000,32.04,32.092,31.7,31.76,10134,0
+SOVF.US,D,20250203,000000,31.175,31.63,31.08,31.52,47233,0
+SOVF.US,D,20250204,000000,31.4394,31.7314,31.4394,31.73,8701,0
+SOVF.US,D,20250205,000000,31.8335,31.92,31.75,31.92,2848,0
+SOVF.US,D,20250206,000000,31.8605,31.9,31.6499,31.8,21968,0
+SOVF.US,D,20250207,000000,31.84,32.46,31.61,31.69,29310,0
+SOVF.US,D,20250210,000000,31.93,32.43,31.88,32.15,43943,0
+SOVF.US,D,20250211,000000,32.045,32.11,31.96,32.04,22322,0
+SOVF.US,D,20250212,000000,31.86,31.93,31.6999,31.88,23855,0
+SOVF.US,D,20250213,000000,32.14,32.42,32.0301,32.41,9391,0
+SOVF.US,D,20250214,000000,32.61,32.61,32.48,32.51,4527,0
+SOVF.US,D,20250218,000000,32.65,32.93,32.65,32.93,19147,0
+SOVF.US,D,20250219,000000,32.785,33.04,32.785,32.97,5180,0
+SOVF.US,D,20250220,000000,32.89,32.89,32.4999,32.6,10554,0
+SOVF.US,D,20250221,000000,32.4867,32.4867,31.83,31.9,4345,0
+SOVF.US,D,20250224,000000,31.8341,31.95,31.7663,31.84,5106,0
+SOVF.US,D,20250225,000000,31.84,31.9782,31.675,31.86,16070,0
+SOVF.US,D,20250226,000000,32.0706,32.22,31.7944,31.82,16092,0
+SOVF.US,D,20250227,000000,31.7315,31.9,31.42,31.42,4627,0
+SOVF.US,D,20250228,000000,31.3332,31.66,31.2399,31.66,39632,0
+SOVF.US,D,20250303,000000,31.7099,31.73,30.94,31.05,37199,0
+SOVF.US,D,20250304,000000,30.455,30.91,30.435,30.6,12760,0
+SOVF.US,D,20250305,000000,30.51,30.83,30.3399,30.75,25632,0
+SOVF.US,D,20250306,000000,30.652,30.652,30.32,30.32,2840,0
+SOVF.US,D,20250307,000000,30.23,30.5,30.0151,30.42,16635,0
+SOVF.US,D,20250310,000000,30.26,30.3139,29.77,29.82,9596,0
+SOVF.US,D,20250311,000000,29.69,30.03,29.5349,29.74,19642,0
+SOVF.US,D,20250312,000000,30.1099,30.1099,29.5042,29.6951,9883,0
+SOVF.US,D,20250313,000000,29.525,29.8,29.27,29.32,15057,0
+SOVF.US,D,20250314,000000,29.58,29.92,29.56,29.92,31462,0
+SOVF.US,D,20250317,000000,30.1306,30.44,30.1171,30.33,8006,0
+SOVF.US,D,20250318,000000,30.13,30.2899,30.0117,30.06,25727,0
+SOVF.US,D,20250319,000000,30.167,30.37,30.02,30.261,27994,0
+SOVF.US,D,20250320,000000,30.2615,30.3499,30.04,30.0993,8915,0
+SOVF.US,D,20250321,000000,29.76,30.06,29.74,30.03,7333,0
+SOVF.US,D,20250324,000000,30.49,30.59,30.325,30.44,9232,0
+SOVF.US,D,20250325,000000,30.57,30.57,30.33,30.36,5790,0
+SOVF.US,D,20250326,000000,30.535,30.535,30.07,30.22,7294,0
+SOVF.US,D,20250327,000000,30,30.32,29.9219,30.14,7741,0
+SOVF.US,D,20250328,000000,29.915,29.915,29.5499,29.61,46568,0
+SOVF.US,D,20250331,000000,29.5,29.7309,29.255,29.711,13974,0
+SOVF.US,D,20250401,000000,29.565,29.91,29.4146,29.8599,13504,0
+SOVF.US,D,20250402,000000,29.66,30.185,29.66,30.1525,9665,0
+SOVF.US,D,20250403,000000,28.6596,29.15,28.6148,28.6148,13169,0
+SOVF.US,D,20250404,000000,28,28.47,26.92,27.07,33577,0
+SOVF.US,D,20250407,000000,25.7001,29.07,25.7001,26.8078,30610,0
+SOVF.US,D,20250408,000000,27.5056,27.9,26.0064,26.1546,24796,0
+SOVF.US,D,20250409,000000,26.3699,28.68,25.9532,28.4848,10285,0
+SOVF.US,D,20250410,000000,27.5302,27.8,27.2175,27.4138,7876,0
+SOVF.US,D,20250411,000000,27.45,27.77,27.0265,27.76,11167,0
+SOVF.US,D,20250414,000000,28.23,28.23,27.7923,28.0302,7940,0
+SOVF.US,D,20250415,000000,28.29,28.34,27.8806,27.9413,5014,0
+SOVF.US,D,20250416,000000,27.77,27.93,27.46,27.68,12063,0
+SOVF.US,D,20250417,000000,27.66,27.8094,27.4756,27.594,6352,0
+SOVF.US,D,20250421,000000,27.28,27.5,26.6328,26.87,6762,0
+SOVF.US,D,20250422,000000,27.19,27.56,27.19,27.5229,5701,0
+SOVF.US,D,20250423,000000,28.55,28.71,28.0588,28.23,53880,0
+SOVF.US,D,20250424,000000,28.15,28.489,27.98,28.4507,9765,0
+SOVF.US,D,20250425,000000,28.22,28.57,28.22,28.47,76732,0
+SOVF.US,D,20250428,000000,28.59,28.59,28.16,28.4255,95261,0
+SOVF.US,D,20250429,000000,28.3,28.48,28.21,28.3802,5072,0
+SOVF.US,D,20250430,000000,27.76,28.1976,27.48,28.1976,8785,0
+SOVF.US,D,20250501,000000,28.23,28.5,28.0615,28.0927,15789,0
+SOVF.US,D,20250502,000000,28.3816,28.69,28.3816,28.6004,6093,0
+SOVF.US,D,20250505,000000,28.57,28.82,28.4,28.46,25565,0
+SOVF.US,D,20250506,000000,28.1,28.51,28.1,28.38,18356,0
+SOVF.US,D,20250507,000000,28.4522,28.5826,28.37,28.4958,13285,0
+SOVF.US,D,20250508,000000,28.72,29.27,28.72,28.99,20401,0
+SOVF.US,D,20250509,000000,29.22,29.3,28.98,29.0302,8498,0
+SOVF.US,D,20250512,000000,30.035,30.07,29.6085,29.8305,15479,0
+SOVF.US,D,20250513,000000,30.28,30.37,29.88,30.1647,4740,0
+SOVF.US,D,20250514,000000,30,30.11,29.955,30.0309,5043,0
+SOVF.US,D,20250515,000000,29.98,30,29.95,30,2578,0
+SOVF.US,D,20250516,000000,30.319,30.52,30.21,30.4566,9406,0
+SOVF.US,D,20250519,000000,30.34,30.49,30.28,30.45,15830,0
+SOVF.US,D,20250520,000000,30.341,30.42,30.2245,30.2697,10037,0
+SOVF.US,D,20250521,000000,30.095,30.19,29.5168,29.5434,9830,0
+SOVF.US,D,20250522,000000,29.3652,29.57,29.31,29.39,19175,0
+SOVF.US,D,20250523,000000,29.14,29.22,29.0315,29.15,12302,0
+SOVF.US,D,20250527,000000,29.4168,29.75,29.35,29.74,25988,0
+SOVF.US,D,20250528,000000,29.55,29.697,29.4378,29.4378,17341,0
+SOVF.US,D,20250529,000000,29.61,29.61,29.4162,29.48,16668,0
+SOVF.US,D,20250530,000000,29.2518,29.53,29.2518,29.4531,29751,0
+SOVF.US,D,20250602,000000,29.24,29.47,29.145,29.47,21238,0
+SOVF.US,D,20250603,000000,29.27,29.91,29.27,29.8287,12185,0
+SOVF.US,D,20250604,000000,29.78,29.92,29.78,29.8115,6017,0
+SOVF.US,D,20250605,000000,29.7309,29.81,29.58,29.6244,4721,0
+SOVF.US,D,20250606,000000,29.82,30.05,29.82,30.0282,22734,0
+SOVF.US,D,20250609,000000,30.31,30.31,29.908,29.917,16918,0
+SOVF.US,D,20250610,000000,30.05,30.1,29.94,29.99,10700,0
+SOVF.US,D,20250611,000000,29.8956,30.13,29.75,29.8077,3025,0
+SOVF.US,D,20250612,000000,29.84,29.8584,29.82,29.8584,2567,0
+SOVF.US,D,20250613,000000,29.5714,29.72,29.288,29.3037,2331,0
+SOVF.US,D,20250616,000000,29.59,30.03,29.51,29.59,8337,0
+SOVF.US,D,20250617,000000,29.56,29.56,29.2,29.2198,8194,0
+SOVF.US,D,20250618,000000,29.39,29.48,29.2058,29.2058,7399,0
+SOVF.US,D,20250620,000000,29.39,29.39,29.165,29.2544,3407,0
+SOVF.US,D,20250623,000000,29.2898,29.393,29.04,29.393,11945,0
+SOVF.US,D,20250624,000000,29.71,29.8199,29.57,29.7557,8421,0
+SOVF.US,D,20250625,000000,29.8,29.8,29.476,29.476,15511,0
+SOVF.US,D,20250626,000000,29.7282,30.01,29.7282,29.93,24343,0
+SOVF.US,D,20250627,000000,29.94,30.11,29.82,30,16777,0
+SOVF.US,D,20250630,000000,29.985,30.16,29.97,30.16,5166,0
+SOVF.US,D,20250701,000000,30.21,30.66,30.1952,30.52,10338,0
+SOVF.US,D,20250702,000000,30.3364,30.5,30.23,30.5,10301,0
+SOVF.US,D,20250703,000000,30.6048,30.86,30.6048,30.7579,10695,0
+SOVF.US,D,20250707,000000,30.64,30.64,30.24,30.3396,2459,0
+SOVF.US,D,20250708,000000,30.4718,30.59,30.42,30.483,11111,0
+SOVF.US,D,20250709,000000,30.72,30.72,30.46,30.5892,13286,0
+SOVF.US,D,20250710,000000,30.505,30.75,30.505,30.6,8805,0
+SOVF.US,D,20250711,000000,30.56,30.56,30.0516,30.0516,8227,0
+SOVF.US,D,20250714,000000,30.2,30.2,30.05,30.1118,4429,0
+SOVF.US,D,20250715,000000,30.36,30.36,29.6102,29.6102,5181,0
+SOVF.US,D,20250716,000000,29.62,29.7815,29.54,29.7463,6584,0
+SOVF.US,D,20250717,000000,30.1,30.1,29.8501,30.0741,3406,0
+SOVF.US,D,20250718,000000,30.27,30.27,29.89,29.9138,5459,0
+SOVF.US,D,20250721,000000,30.08,30.18,29.86,29.8652,13378,0
+SOVF.US,D,20250722,000000,30.14,30.2867,30.04,30.2498,7751,0
+SOVF.US,D,20250723,000000,30.46,30.533,30.38,30.533,5890,0
+SOVF.US,D,20250724,000000,30.296,30.4283,30.17,30.1807,5952,0
+SOVF.US,D,20250725,000000,30.08,30.42,30.08,30.42,5465,0
+SOVF.US,D,20250728,000000,30.39,30.47,30.33,30.4467,12844,0
+SOVF.US,D,20250729,000000,30.525,30.53,30.19,30.271,26069,0
+SOVF.US,D,20250730,000000,30.2657,30.47,30.017,30.0852,14880,0
+SOVF.US,D,20250731,000000,30.075,30.075,29.6233,29.6233,3251,0
+SOVF.US,D,20250801,000000,28.865,29.039,28.8111,28.8824,11767,0
+SOVF.US,D,20250804,000000,29.2384,29.3988,29.15,29.3988,3401,0
+SOVF.US,D,20250805,000000,29.4886,29.4886,29.3902,29.3902,771,0
+SOVF.US,D,20250806,000000,29.406,29.48,29.406,29.4373,2364,0
+SOVF.US,D,20250807,000000,29.6542,29.75,29.59,29.6504,11958,0
+SOVF.US,D,20250808,000000,29.89,30.0156,29.7801,29.8706,4404,0
+SOVF.US,D,20250811,000000,29.955,30.005,29.6794,29.6794,4662,0
+SOVF.US,D,20250812,000000,29.9231,30.2162,29.6819,30.2162,13558,0
+SOVF.US,D,20250813,000000,30.46,30.7077,30.46,30.7077,5332,0
+SOVF.US,D,20250814,000000,30.425,30.4299,30.26,30.4097,3804,0
+SOVF.US,D,20250815,000000,30.2152,30.48,30.2152,30.2634,4328,0
+SOVF.US,D,20250818,000000,30.46,30.46,30.33,30.3905,6804,0
+SOVF.US,D,20250819,000000,30.52,30.71,30.4001,30.58,94447,0
+SOVF.US,D,20250820,000000,30.3901,30.5193,30.385,30.4825,7289,0
+SOVF.US,D,20250821,000000,30.3689,30.5391,30.31,30.4684,4116,0
+SOVF.US,D,20250822,000000,31.2595,31.3799,30.79,31.2398,10657,0
+SOVF.US,D,20250825,000000,31.23,31.23,30.97,30.9905,4583,0
+SOVF.US,D,20250826,000000,30.83,31.01,30.83,30.925,4931,0
+SOVF.US,D,20250827,000000,31.06,31.1228,31.035,31.1228,4410,0
+SOVF.US,D,20250828,000000,30.9288,31.16,30.9288,31.0942,7122,0
+SOVF.US,D,20250829,000000,31.01,31.03,30.89,30.9801,9402,0
+SOVF.US,D,20250902,000000,30.795,30.81,30.6608,30.7443,6198,0
+SOVF.US,D,20250903,000000,30.65,30.65,30.4617,30.59,5039,0
+SOVF.US,D,20250904,000000,30.635,30.93,30.635,30.93,12455,0
+SOVF.US,D,20250905,000000,30.739,30.8063,30.6331,30.8063,4499,0
+SOVF.US,D,20250908,000000,30.82,30.8353,30.7001,30.8353,13396,0
+SOVF.US,D,20250909,000000,30.6774,30.82,30.61,30.7695,11456,0
+SOVF.US,D,20250910,000000,30.645,30.67,30.5001,30.5948,11729,0
+SOVF.US,D,20250911,000000,30.94,31.1589,30.88,31.1589,6762,0
+SOVF.US,D,20250912,000000,31,31,30.802,30.802,4649,0
+SOVF.US,D,20250915,000000,30.62,30.84,30.5229,30.5229,4078,0
+SOVF.US,D,20250916,000000,30.362,30.65,30.362,30.4956,11874,0
+SOVF.US,D,20250917,000000,30.74,31.04,30.4689,30.4689,4793,0
+SOVF.US,D,20250918,000000,30.79,30.97,30.79,30.8434,2014,0
+SOVF.US,D,20250919,000000,31.03,31.03,30.4889,30.53,37041,0
+SOVF.US,D,20250922,000000,30.36,30.79,30.32,30.7579,5718,0
+SOVF.US,D,20250923,000000,30.98,30.98,30.4821,30.4821,11521,0
+SOVF.US,D,20250924,000000,30.69,30.69,30.4001,30.4648,12188,0
+SOVF.US,D,20250925,000000,30.17,30.245,30.02,30.14,155854,0
+SOVF.US,D,20250926,000000,30.1043,30.445,30.1043,30.4396,48476,0
+SOVF.US,D,20250929,000000,30.4126,30.4126,30.25,30.2735,6845,0
+SOVF.US,D,20250930,000000,30.15,30.2836,29.9901,30.2836,14630,0
+SOVF.US,D,20251001,000000,30.03,30.3399,30.03,30.2132,5816,0
+SOVF.US,D,20251002,000000,30.16,30.39,30.0885,30.3402,14335,0
+SOVF.US,D,20251003,000000,30.7107,30.793,30.4989,30.4989,12846,0
+SOVF.US,D,20251006,000000,30.5699,30.78,30.34,30.3643,6124,0
+SOVF.US,D,20251007,000000,30.32,30.32,30.12,30.1419,16633,0
+SOVF.US,D,20251008,000000,30.14,30.33,30.14,30.33,14226,0
+SOVF.US,D,20251009,000000,30.1355,30.2099,30,30.0473,3549,0
+SOVF.US,D,20251010,000000,29.9647,30.0505,29.3867,29.3867,6492,0
+SOVF.US,D,20251013,000000,29.52,29.67,29.52,29.6103,11459,0
+SOVF.US,D,20251014,000000,29.63,29.9895,29.63,29.86,7218,0
+SOVF.US,D,20251015,000000,30.08,30.22,29.72,29.895,6984,0
+SOVF.US,D,20251016,000000,29.76,29.942,29.5502,29.6703,19619,0
+SOVF.US,D,20251017,000000,29.59,29.735,29.52,29.7041,15555,0
+SOVF.US,D,20251020,000000,29.89,30.0285,29.83,29.9843,14371,0
+SOVF.US,D,20251021,000000,30.0582,30.21,30.025,30.1258,10011,0
+SOVF.US,D,20251022,000000,30.24,30.24,29.8401,30.0221,12136,0
+SOVF.US,D,20251023,000000,29.81,29.93,29.6934,29.8457,8231,0
+SOVF.US,D,20251024,000000,30.01,30.17,29.99,30.04,14666,0
+SOVF.US,D,20251027,000000,30.2849,30.3,30.038,30.0535,3124,0
+SOVF.US,D,20251028,000000,30.02,30.2764,30.02,30.1106,3870,0
+SOVF.US,D,20251029,000000,29.5682,29.78,29.2652,29.2652,4646,0
+SOVF.US,D,20251030,000000,29.1126,29.349,28.8565,28.8565,7395,0
+SOVF.US,D,20251031,000000,28.65,28.73,28.57,28.664,39788,0
+SOVF.US,D,20251103,000000,28.605,28.6406,28.495,28.6406,16456,0
+SOVF.US,D,20251104,000000,28.7,28.7,28.3686,28.3686,2182,0
+SOVF.US,D,20251105,000000,28.415,28.6134,28.39,28.4565,5615,0
+SOVF.US,D,20251106,000000,28.02,28.1,27.961,27.961,9219,0
+SOVF.US,D,20251107,000000,28.02,28.0664,27.78,28.0664,3973,0
+SOVF.US,D,20251110,000000,28.19,28.35,27.9436,28.1452,29218,0
+SOVF.US,D,20251111,000000,28.29,28.409,28.2001,28.3263,17867,0
+SOVF.US,D,20251112,000000,28.32,28.53,28.2938,28.2938,17713,0
+SOVF.US,D,20251113,000000,28.1701,28.31,27.89,27.9467,14714,0
+SOVF.US,D,20251114,000000,27.7894,28.03,27.7514,27.9491,6599,0
+SOVF.US,D,20251117,000000,28,28,27.52,27.542,4388,0
+SOVF.US,D,20251118,000000,27.455,27.74,27.4267,27.6354,6799,0
+SOVF.US,D,20251119,000000,27.6,27.65,27.32,27.42,8647,0
+SOVF.US,D,20251120,000000,27.8885,27.8885,27.17,27.1706,11491,0
+SOVF.US,D,20251121,000000,27.285,27.9148,27.18,27.734,8509,0
+SOVF.US,D,20251124,000000,27.8099,27.8634,27.8099,27.8634,4484,0
+SOVF.US,D,20251125,000000,28.34,28.35,28.27,28.2746,4075,0
+SOVF.US,D,20251126,000000,28.48,28.56,28.33,28.4476,4661,0
+SOVF.US,D,20251128,000000,28.62,28.63,28.54,28.5445,1203,0
+SOVF.US,D,20251201,000000,28.52,28.73,28.4217,28.4217,34383,0
+SOVF.US,D,20251202,000000,28.45,28.45,28.29,28.3437,15972,0
+SOVF.US,D,20251203,000000,28.29,28.66,28.29,28.61,104264,0
+SOVF.US,D,20251204,000000,28.48,28.86,28.48,28.68,100188,0
+SOVF.US,D,20251205,000000,28.8028,28.8125,28.5201,28.61,71531,0
+SOVF.US,D,20251208,000000,28.42,28.67,28.4,28.43,78377,0
+SOVF.US,D,20251209,000000,28.35,28.74,28.35,28.57,7192,0
+SOVF.US,D,20251210,000000,28.6089,29.0529,28.6,29.05,27619,0
+SOVF.US,D,20251211,000000,29.121,29.46,29.121,29.41,13314,0
+SOVF.US,D,20251212,000000,29.245,29.319,29.1101,29.26,56456,0
+SOVF.US,D,20251215,000000,29.24,29.29,29.1066,29.14,78948,0
+SOVF.US,D,20251216,000000,29.255,29.255,29.07,29.12,6840,0
+SOVF.US,D,20251217,000000,29.1975,29.42,29.15,29.16,27601,0
+SOVF.US,D,20251218,000000,29.3209,29.37,29.11,29.1702,11633,0
+SOVF.US,D,20251219,000000,29.666,29.666,29.5405,29.6,8993,0
+SOVF.US,D,20251222,000000,29.6501,29.87,29.61,29.77,18426,0
+SOVF.US,D,20251223,000000,29.6558,29.6558,29.56,29.56,128885,0
+SOVF.US,D,20251224,000000,29.615,29.68,29.58,29.6533,1988,0
+SOVF.US,D,20251226,000000,29.63,29.67,29.55,29.67,3360,0
+SOVF.US,D,20251229,000000,29.6404,29.66,29.54,29.6184,8305,0
+SOVF.US,D,20251230,000000,29.5,29.5899,29.36,29.36,84247,0
+SOVF.US,D,20251231,000000,29.44,29.44,29.18,29.18,6926,0
+SOVF.US,D,20260102,000000,29.04,29.28,29.04,29.15,19456,0
+SOVF.US,D,20260105,000000,29.425,29.89,29.425,29.68,8436,0
+SOVF.US,D,20260106,000000,29.765,30.05,29.73,29.95,14761,0
+SOVF.US,D,20260107,000000,29.59,29.765,29.58,29.58,10986,0
+SOVF.US,D,20260108,000000,29.85,30.12,29.58,30.02,5092,0
+SOVF.US,D,20260109,000000,30.24,30.24,30.2202,30.2202,5106,0
+SOVF.US,D,20260112,000000,30.1396,30.34,30.075,30.34,3550,0
+SOVF.US,D,20260113,000000,30.34,30.34,30.11,30.15,16099,0
+SOVF.US,D,20260114,000000,30.37,30.37,30.15,30.31,10860,0
+SOVF.US,D,20260115,000000,30.465,30.75,30.46,30.58,7494,0
+SOVF.US,D,20260116,000000,30.4627,30.54,30.43,30.4342,6510,0
+SOVF.US,D,20260120,000000,30.14,30.18,29.9,29.96,13495,0
+SOVF.US,D,20260121,000000,30.29,30.6099,30.08,30.51,9271,0
+SOVF.US,D,20260122,000000,30.67,30.79,30.64,30.77,27163,0
+SOVF.US,D,20260123,000000,30.505,30.6,30.42,30.5283,8886,0
+SOVF.US,D,20260126,000000,30.6661,30.6661,30.394,30.53,4222,0
+SOVF.US,D,20260127,000000,30.19,30.36,30.1601,30.22,5959,0
+SOVF.US,D,20260128,000000,30.185,30.21,30.01,30.05,5702,0
+SOVF.US,D,20260129,000000,30.085,30.17,29.69,29.86,6861,0
+SOVF.US,D,20260130,000000,29.7739,29.95,29.62,29.8437,4856,0
+SOVF.US,D,20260202,000000,29.97,30,29.82,29.879,8029,0
+SOVF.US,D,20260203,000000,29.86,29.86,29.25,29.38,12187,0
+SOVF.US,D,20260204,000000,29.51,29.9,29.42,29.7,17989,0
+SOVF.US,D,20260205,000000,29.55,29.73,29.35,29.39,7119,0
+SOVF.US,D,20260206,000000,28.99,29.57,28.99,29.5193,8866,0
+SOVF.US,D,20260209,000000,29.55,29.55,29.14,29.14,50258,0
+SOVF.US,D,20260210,000000,29.15,29.46,29.137,29.137,11290,0
+SOVF.US,D,20260211,000000,28.98,28.98,28.6108,28.6782,3032,0
+SOVF.US,D,20260212,000000,28.41,28.84,27.8201,27.9537,7768,0
+SOVF.US,D,20260213,000000,28.36,28.5599,28.36,28.409,4543,0
+SOVF.US,D,20260217,000000,28.6,28.63,28.16,28.38,11810,0
+SOVF.US,D,20260218,000000,28.51,28.5794,28.44,28.55,19878,0

daily/us/nyse etfs/2/spyi.us.txt

@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYI.US,D,20220831,000000,48.6228,48.6229,48.3889,48.3889,205.0335969164,0
+SPYI.US,D,20220901,000000,48.2467,48.4035,48.2467,48.4035,1021.1279137068,0
+SPYI.US,D,20220902,000000,48.1378,48.1873,48.1197,48.1197,3111.8645916228,0
+SPYI.US,D,20220906,000000,47.9794,47.9893,47.9593,47.9593,2328.090841834,0
+SPYI.US,D,20220907,000000,48.8407,48.8407,48.6625,48.6625,1122.1296855868,0
+SPYI.US,D,20220908,000000,48.7701,48.7701,48.7701,48.7701,228.2640044488,0
+SPYI.US,D,20220909,000000,49.4395,49.4395,49.4395,49.4395,7.0701240316,0
+SPYI.US,D,20220912,000000,49.6838,49.6838,49.6838,49.6838,43.4307619084,0
+SPYI.US,D,20220913,000000,48.8407,48.8407,48.3048,48.3048,33.3305847204,0
+SPYI.US,D,20220914,000000,48.4843,48.4843,48.4175,48.4175,277.75487267,0
+SPYI.US,D,20220915,000000,48.0646,48.0646,48.0646,48.0646,76.7613466288,0
+SPYI.US,D,20220916,000000,47.7926,47.7926,47.7926,47.7926,316.1355459844,0
+SPYI.US,D,20220919,000000,48.0417,48.0417,48.0417,48.0417,40.400708752,0
+SPYI.US,D,20220920,000000,47.6099,47.6099,47.6099,47.6099,36.3606378768,0
+SPYI.US,D,20220921,000000,47.7912,47.811,46.5533,46.5533,21363.894788058,0
+SPYI.US,D,20220922,000000,46.2467,46.2467,46.0982,46.2052,10821.329839223,0
+SPYI.US,D,20220923,000000,45.5042,45.5042,45.3297,45.3297,271.6947663572,0
+SPYI.US,D,20220926,000000,44.9497,45.0327,44.9497,45.0327,421.1773887396,0
+SPYI.US,D,20220927,000000,44.8655,44.9497,44.8652,44.8652,2047.3059160076,0
+SPYI.US,D,20220928,000000,45.8606,45.9398,45.7742,45.7742,4044.1109460752,0
+SPYI.US,D,20220929,000000,44.8007,44.8007,44.8007,44.8007,85.851506098,0
+SPYI.US,D,20220930,000000,44.7616,44.7616,44.1718,44.1718,2325.0607886776,0
+SPYI.US,D,20221003,000000,45.0883,45.0883,44.9694,44.9694,308.055404234,0
+SPYI.US,D,20221004,000000,45.7685,45.7685,45.7685,45.7685,123.2221616936,0
+SPYI.US,D,20221005,000000,45.7483,45.7483,45.7483,45.7483,321.1856345784,0
+SPYI.US,D,20221006,000000,45.4988,45.4988,45.4988,45.4988,14.1402480632,0
+SPYI.US,D,20221007,000000,44.9398,44.9398,44.7245,44.7245,199.9835083224,0
+SPYI.US,D,20221010,000000,44.321,44.5271,44.321,44.5271,531.2693200888,0
+SPYI.US,D,20221011,000000,44.2963,44.2963,44.2909,44.2909,149.4826223824,0
+SPYI.US,D,20221012,000000,44.425,44.425,44.216,44.216,305.0253510776,0
+SPYI.US,D,20221013,000000,45.0061,45.0061,45.0061,45.0061,292.905138452,0
+SPYI.US,D,20221014,000000,44.3123,44.3123,44.3123,44.3123,78.7813820664,0
+SPYI.US,D,20221017,000000,44.6527,45.1273,44.6527,45.1273,228.2640044488,0
+SPYI.US,D,20221018,000000,45.7418,45.7418,45.3839,45.3839,9156.8206386408,0
+SPYI.US,D,20221019,000000,44.5537,45.3061,44.2963,45.2622,20781.11456431,0
+SPYI.US,D,20221020,000000,45.1441,45.1441,45.1441,45.1441,30.300531564,0
+SPYI.US,D,20221021,000000,45.3952,46.0484,45.3754,46.0484,10897.081168133,0
+SPYI.US,D,20221024,000000,45.971,45.971,45.9398,45.9497,2153.3577764816,0
+SPYI.US,D,20221025,000000,46.4427,46.4427,46.4427,46.4427,49.4908682212,0
+SPYI.US,D,20221026,000000,46.0685,46.2665,45.9452,45.9452,15984.540417729,0
+SPYI.US,D,20221027,000000,45.7517,46.0487,45.722,45.9596,1032.2381086136,0
+SPYI.US,D,20221028,000000,46.3979,46.3979,46.3979,46.3979,102.0117895988,0
+SPYI.US,D,20221031,000000,46.2665,46.3853,46.2635,46.2635,16072.411959264,0
+SPYI.US,D,20221101,000000,46.1774,46.1774,46.133,46.133,11089.994552424,0
+SPYI.US,D,20221102,000000,45.1988,45.1988,45.1988,45.1988,69.6912225972,0
+SPYI.US,D,20221103,000000,45.019,45.019,44.7486,44.7486,215.1337741044,0
+SPYI.US,D,20221104,000000,45.1477,45.2546,45.0668,45.2546,783.7737497888,0
+SPYI.US,D,20221107,000000,45.6862,45.6862,45.6862,45.6862,113.1219845056,0
+SPYI.US,D,20221108,000000,45.9299,45.9314,45.9299,45.9314,112.1119667868,0
+SPYI.US,D,20221109,000000,45.1675,45.1774,45.1675,45.1675,341.3859889544,0
+SPYI.US,D,20221110,000000,46.8309,47.316,46.8309,47.2204,416.1273001456,0
+SPYI.US,D,20221111,000000,47.617,47.617,47.617,47.617,14.1402480632,0
+SPYI.US,D,20221114,000000,47.3952,47.3952,47.3587,47.3587,147.4625869448,0
+SPYI.US,D,20221115,000000,47.8853,47.9794,47.6789,47.6789,2369.5015683048,0
+SPYI.US,D,20221116,000000,47.446,47.446,47.446,47.446,28.2804961264,0
+SPYI.US,D,20221117,000000,47.2566,47.2617,47.2566,47.2617,217.153809542,0
+SPYI.US,D,20221118,000000,47.3754,47.5536,47.3754,47.516,1161.52037662,0
+SPYI.US,D,20221121,000000,47.4645,47.4645,47.4184,47.4184,300.9852802024,0
+SPYI.US,D,20221122,000000,47.9151,47.9151,47.9151,47.9151,33.3305847204,0
+SPYI.US,D,20221123,000000,48.35,48.35,48.0661,48.0661,6293,0
+SPYI.US,D,20221125,000000,48.0798,48.0798,48.0798,48.0798,6,0
+SPYI.US,D,20221128,000000,47.53,47.5429,47.38,47.5429,2188,0
+SPYI.US,D,20221129,000000,47.4984,47.4984,47.4984,47.4984,47,0
+SPYI.US,D,20221130,000000,48.39,48.459,48.38,48.459,1873,0
+SPYI.US,D,20221201,000000,48.5352,48.5352,48.5352,48.5352,115,0
+SPYI.US,D,20221202,000000,48.11,48.5261,48.1,48.5261,477,0
+SPYI.US,D,20221205,000000,48.1,48.1,47.8815,47.8815,280,0
+SPYI.US,D,20221206,000000,47.2739,47.2739,47.2739,47.2739,50,0
+SPYI.US,D,20221207,000000,47.217,47.217,47.217,47.217,306,0
+SPYI.US,D,20221208,000000,47.67,47.67,47.5183,47.5183,112,0
+SPYI.US,D,20221209,000000,47.2462,47.2462,47.2462,47.2462,1,0
+SPYI.US,D,20221212,000000,47.7447,47.7447,47.7447,47.7447,13,0
+SPYI.US,D,20221213,000000,48.1368,48.1368,48.1368,48.1368,39,0
+SPYI.US,D,20221214,000000,48.0066,48.0066,48.0066,48.0066,26,0
+SPYI.US,D,20221215,000000,47.19,47.19,46.9443,46.9443,412,0
+SPYI.US,D,20221216,000000,46.5454,46.5454,46.5454,46.5454,14,0
+SPYI.US,D,20221219,000000,46,46.1067,45.99,46.1067,696,0
+SPYI.US,D,20221220,000000,46.1799,46.1799,46.1614,46.1614,124,0
+SPYI.US,D,20221221,000000,46.5049,46.94,46.46,46.7805,1577,0
+SPYI.US,D,20221222,000000,45.99,46.1375,45.61,46.1375,428,0
+SPYI.US,D,20221223,000000,46,46,45.84,45.9876,8824,0
+SPYI.US,D,20221227,000000,45.8144,45.8144,45.8144,45.8144,114,0
+SPYI.US,D,20221228,000000,45.54,46.6628,45.54,46.6628,1855,0
+SPYI.US,D,20221229,000000,46.0786,46.0786,46.0786,46.0786,297,0
+SPYI.US,D,20221230,000000,46.03,46.0423,46.03,46.0423,192,0
+SPYI.US,D,20230103,000000,46.26,46.27,45.8499,46.0207,2305,0
+SPYI.US,D,20230104,000000,46.145,46.3201,46.145,46.2142,1003,0
+SPYI.US,D,20230105,000000,46,46.0363,45.86,45.9179,858,0
+SPYI.US,D,20230106,000000,46.34,46.6371,46.34,46.6371,102,0
+SPYI.US,D,20230109,000000,46.8095,46.8095,46.5861,46.5861,1739,0
+SPYI.US,D,20230110,000000,46.73,46.7832,46.73,46.7832,157,0
+SPYI.US,D,20230111,000000,46.925,47.0861,46.925,47.0861,558,0
+SPYI.US,D,20230112,000000,47.0399,47.3046,47.0399,47.3046,658,0
+SPYI.US,D,20230113,000000,47.27,47.4648,47.27,47.4648,2928,0
+SPYI.US,D,20230117,000000,47.34,47.4375,47.34,47.4295,316,0
+SPYI.US,D,20230118,000000,47.0603,47.0603,47.0603,47.0603,80,0
+SPYI.US,D,20230119,000000,46.8794,46.8794,46.8794,46.8794,70,0
+SPYI.US,D,20230120,000000,47.095,47.3679,47.095,47.3679,2357,0
+SPYI.US,D,20230123,000000,47.66,47.685,47.6436,47.6704,1395,0
+SPYI.US,D,20230124,000000,47.71,47.71,47.6795,47.6795,2161,0
+SPYI.US,D,20230125,000000,47.09,47.2116,47.09,47.2116,154,0
+SPYI.US,D,20230126,000000,46.71,47.43,46.71,47.4289,496,0
+SPYI.US,D,20230127,000000,47.5357,47.5357,47.5357,47.5357,40,0
+SPYI.US,D,20230130,000000,47.3747,47.375,47.2893,47.2893,775,0
+SPYI.US,D,20230131,000000,47.3349,47.54,47.3349,47.47,4009,0
+SPYI.US,D,20230201,000000,47.55,47.89,47.4801,47.8025,762,0
+SPYI.US,D,20230202,000000,48.45,48.535,48.4166,48.4166,13230,0
+SPYI.US,D,20230203,000000,48.35,48.49,48.1579,48.1579,925,0
+SPYI.US,D,20230206,000000,47.97,49.08,47.97,49.03,1869,0
+SPYI.US,D,20230207,000000,47.9699,48.4054,47.9699,48.4054,5445,0
+SPYI.US,D,20230208,000000,48.75,48.75,48,48.0319,14955,0
+SPYI.US,D,20230209,000000,48.3179,48.3179,47.7611,47.7611,837,0
+SPYI.US,D,20230210,000000,47.8352,47.8352,47.8352,47.8352,13,0
+SPYI.US,D,20230213,000000,48.0899,48.1759,48.0898,48.1759,5391,0
+SPYI.US,D,20230214,000000,48.35,48.35,48.05,48.3382,2199,0
+SPYI.US,D,20230215,000000,48.3199,48.43,48.3199,48.3875,412,0
+SPYI.US,D,20230216,000000,48.3524,48.78,48.0449,48.0449,762,0
+SPYI.US,D,20230217,000000,48,48,47.7386,47.9641,1885,0
+SPYI.US,D,20230221,000000,47.6998,47.6998,47.2641,47.2641,575,0
+SPYI.US,D,20230222,000000,47.42,49.38,47.13,47.16,8077,0
+SPYI.US,D,20230223,000000,46.96,46.9854,46.69,46.9854,1328,0
+SPYI.US,D,20230224,000000,46.5474,46.5474,46.5474,46.5474,41,0
+SPYI.US,D,20230227,000000,46.67,47.21,46.66,46.68,14287,0
+SPYI.US,D,20230228,000000,46.66,46.88,46.6194,46.6194,747,0
+SPYI.US,D,20230301,000000,46.99,46.99,46.27,46.3273,2425,0
+SPYI.US,D,20230302,000000,46.29,46.6688,46.27,46.6688,2130,0
+SPYI.US,D,20230303,000000,46.89,47.15,46.8899,47.15,732,0
+SPYI.US,D,20230306,000000,49.51,49.51,47.2726,47.2726,1749,0
+SPYI.US,D,20230307,000000,47.0199,47.02,46.82,46.82,1024,0
+SPYI.US,D,20230308,000000,46.9699,46.9699,46.79,46.8575,13036,0
+SPYI.US,D,20230309,000000,46.1901,46.1901,46.1888,46.1888,179,0
+SPYI.US,D,20230310,000000,46,46.04,45.52,45.6161,3215,0
+SPYI.US,D,20230313,000000,45.57,46.32,45.57,45.66,13859,0
+SPYI.US,D,20230314,000000,46.2307,46.2307,46.2154,46.2154,381,0
+SPYI.US,D,20230315,000000,45.9315,45.9315,45.9315,45.9315,29,0
+SPYI.US,D,20230316,000000,46.09,46.7232,46.09,46.7232,438,0
+SPYI.US,D,20230317,000000,46.22,46.31,46.22,46.2829,2406,0
+SPYI.US,D,20230320,000000,46.6,46.65,46.54,46.6289,17177,0
+SPYI.US,D,20230321,000000,47.015,47.1491,46.9345,47.0566,4115,0
+SPYI.US,D,20230322,000000,46.64,46.72,46.1839,46.1839,2754,0
+SPYI.US,D,20230323,000000,46.2807,46.2807,46.2807,46.2807,367,0
+SPYI.US,D,20230324,000000,46.08,46.3762,46.08,46.3762,1511,0
+SPYI.US,D,20230327,000000,45.91,46.695,45.91,46.5,2463,0
+SPYI.US,D,20230328,000000,46.455,46.48,46.455,46.4652,650,0
+SPYI.US,D,20230329,000000,46.93,46.9854,46.645,46.9854,2651,0
+SPYI.US,D,20230330,000000,47.2302,47.2302,47.2112,47.2152,694,0
+SPYI.US,D,20230331,000000,47.44,47.5982,47.44,47.5982,660,0
+SPYI.US,D,20230403,000000,48,48,47.63,47.8123,754,0
+SPYI.US,D,20230404,000000,47.66,47.66,47.6,47.6037,11750,0
+SPYI.US,D,20230405,000000,47.5609,47.5609,47.5609,47.5609,149,0
+SPYI.US,D,20230406,000000,47.422,47.7285,47.422,47.7285,545,0
+SPYI.US,D,20230410,000000,47.63,47.8,47.62,47.7628,2312,0
+SPYI.US,D,20230411,000000,47.8,47.93,47.78,47.7845,5610,0
+SPYI.US,D,20230412,000000,47.75,47.75,47.6625,47.6625,2696,0
+SPYI.US,D,20230413,000000,47.87,48.1407,47.87,48.1407,693,0
+SPYI.US,D,20230414,000000,48.29,48.29,48,48.1161,11917,0
+SPYI.US,D,20230417,000000,48.216,48.2619,48.216,48.2619,591,0
+SPYI.US,D,20230418,000000,48.2899,48.39,48.2899,48.39,29043,0
+SPYI.US,D,20230419,000000,48.4,48.4,48.1843,48.27,11621,0
+SPYI.US,D,20230420,000000,48.1,48.21,48.06,48.08,15657,0
+SPYI.US,D,20230421,000000,48.01,48.2347,48.01,48.2347,15575,0
+SPYI.US,D,20230424,000000,48.67,48.67,48.15,48.2678,3626,0
+SPYI.US,D,20230425,000000,48.74,48.74,47.7098,47.7098,4732,0
+SPYI.US,D,20230426,000000,46.69,47.39,46.69,47.105,86703,0
+SPYI.US,D,20230427,000000,47.31,47.92,47.31,47.845,7922,0
+SPYI.US,D,20230428,000000,47.83,48.18,47.83,48.18,5277,0
+SPYI.US,D,20230501,000000,48.65,48.65,48.2191,48.2191,4252,0
+SPYI.US,D,20230502,000000,48.1,48.1,47.6018,47.8686,15310,0
+SPYI.US,D,20230503,000000,47.92,47.9448,47.5593,47.5593,3742,0
+SPYI.US,D,20230504,000000,47.2888,47.37,47.21,47.35,6976,0
+SPYI.US,D,20230505,000000,47.83,48.33,47.83,48,6814,0
+SPYI.US,D,20230508,000000,48,48.09,48,48.0679,1166,0
+SPYI.US,D,20230509,000000,48.06,48.38,47.9,47.9,5226,0
+SPYI.US,D,20230510,000000,48.0032,48.1155,47.72,48.1155,15359,0
+SPYI.US,D,20230511,000000,47.98,48.0288,47.86,48.0288,848,0
+SPYI.US,D,20230512,000000,48.09,48.11,47.8474,47.997,1461,0
+SPYI.US,D,20230515,000000,48.1,48.22,48.0408,48.12,4502,0
+SPYI.US,D,20230516,000000,48.0302,48.06,47.96,47.96,2689,0
+SPYI.US,D,20230517,000000,48.13,48.3705,48.08,48.3705,930,0
+SPYI.US,D,20230518,000000,48.38,48.715,48.38,48.715,9443,0
+SPYI.US,D,20230519,000000,49.04,49.04,48.615,48.6617,13465,0
+SPYI.US,D,20230522,000000,48.65,48.8013,48.61,48.67,6436,0
+SPYI.US,D,20230523,000000,49.14,49.14,48.34,48.3699,14182,0
+SPYI.US,D,20230524,000000,48.06,48.06,47.4,47.5329,11310,0
+SPYI.US,D,20230525,000000,48.33,48.33,47.735,47.9499,64350,0
+SPYI.US,D,20230526,000000,48.29,48.455,48.05,48.3991,119806,0
+SPYI.US,D,20230530,000000,49.01,49.01,48.35,48.47,36445,0
+SPYI.US,D,20230531,000000,48.59,48.59,48.1501,48.32,47042,0
+SPYI.US,D,20230601,000000,48.71,48.72,48.265,48.62,51216,0
+SPYI.US,D,20230602,000000,48.74,49.08,48.74,49.03,94723,0
+SPYI.US,D,20230605,000000,49.43,50.09,48.94,48.99,126305,0
+SPYI.US,D,20230606,000000,49.16,49.16,48.95,49.1,121843,0
+SPYI.US,D,20230607,000000,49.36,49.36,49,49.0199,124295,0
+SPYI.US,D,20230608,000000,49.35,49.35,49.02,49.23,161948,0
+SPYI.US,D,20230609,000000,49.47,49.5,49.2,49.26,116548,0
+SPYI.US,D,20230612,000000,49.43,49.5,49.27,49.46,217689,0
+SPYI.US,D,20230613,000000,49.79,49.79,49.4798,49.57,229039,0
+SPYI.US,D,20230614,000000,49.65,49.6741,49.46,49.56,146870,0
+SPYI.US,D,20230615,000000,49.7,49.8699,49.61,49.81,148475,0
+SPYI.US,D,20230616,000000,49.87,49.88,49.75,49.79,161933,0
+SPYI.US,D,20230620,000000,49.83,49.87,49.6,49.75,205301,0
+SPYI.US,D,20230621,000000,49.75,49.7999,49.6,49.68,175308,0
+SPYI.US,D,20230622,000000,49.17,49.2792,49.1,49.26,112132,0
+SPYI.US,D,20230623,000000,49.14,49.198,49.06,49.14,106635,0
+SPYI.US,D,20230626,000000,49.14,49.1899,49.02,49.05,130424,0
+SPYI.US,D,20230627,000000,49.22,49.3,49.0653,49.28,203859,0
+SPYI.US,D,20230628,000000,49.31,49.37,49.206,49.33,105135,0
+SPYI.US,D,20230629,000000,49.33,49.3988,49.28,49.37,166725,0
+SPYI.US,D,20230630,000000,49.38,49.68,49.38,49.64,137869,0
+SPYI.US,D,20230703,000000,49.77,49.77,49.57,49.64,136702,0
+SPYI.US,D,20230705,000000,49.64,49.65,49.51,49.595,108569,0
+SPYI.US,D,20230706,000000,49.6,49.6,49.03,49.29,220761,0
+SPYI.US,D,20230707,000000,49.38,49.55,49.15,49.2,117836,0
+SPYI.US,D,20230710,000000,49.31,49.33,49.1,49.31,181542,0
+SPYI.US,D,20230711,000000,49.41,49.55,49.2501,49.55,122716,0
+SPYI.US,D,20230712,000000,49.87,49.95,49.76,49.84,194697,0
+SPYI.US,D,20230713,000000,50.04,50.1711,49.99,50.14,209895,0
+SPYI.US,D,20230714,000000,50.14,50.26,50.03,50.11,162054,0
+SPYI.US,D,20230717,000000,50.16,50.3,50.0503,50.19,239175,0
+SPYI.US,D,20230718,000000,50.27,50.4549,50.1585,50.41,210574,0
+SPYI.US,D,20230719,000000,50.5,50.58,50.43,50.47,194308,0
+SPYI.US,D,20230720,000000,50.45,50.5268,50.27,50.35,115689,0
+SPYI.US,D,20230721,000000,50.53,50.53,50.3398,50.37,92035,0
+SPYI.US,D,20230724,000000,50.46,50.55,50.4001,50.49,168847,0
+SPYI.US,D,20230725,000000,50.49,50.62,50.455,50.54,115534,0
+SPYI.US,D,20230726,000000,50.09,50.1367,49.99,50.01,195329,0
+SPYI.US,D,20230727,000000,50.32,50.35,49.89,49.96,161648,0
+SPYI.US,D,20230728,000000,50.1,50.27,50.05,50.25,191768,0
+SPYI.US,D,20230731,000000,50.28,50.32,50.2,50.22,168840,0
+SPYI.US,D,20230801,000000,50.2,50.2699,50.11,50.25,105608,0
+SPYI.US,D,20230802,000000,49.98,50.0347,49.6086,49.69,233411,0
+SPYI.US,D,20230803,000000,49.72,49.77,49.41,49.61,95842,0
+SPYI.US,D,20230804,000000,49.81,49.9824,49.34,49.39,120475,0
+SPYI.US,D,20230807,000000,49.6,49.79,49.5,49.79,286001,0
+SPYI.US,D,20230808,000000,49.6,49.63,49.2,49.62,193675,0
+SPYI.US,D,20230809,000000,49.7,49.7,49.2,49.32,173723,0
+SPYI.US,D,20230810,000000,49.58,49.885,49.2217,49.33,162052,0
+SPYI.US,D,20230811,000000,49.22,49.4099,49.1226,49.31,148336,0
+SPYI.US,D,20230814,000000,49.29,49.58,49.207,49.58,210771,0
+SPYI.US,D,20230815,000000,49.44,49.5,48.9957,49.02,212957,0
+SPYI.US,D,20230816,000000,49.1,49.1894,48.69,48.71,216147,0
+SPYI.US,D,20230817,000000,48.77,48.9479,48.2901,48.35,231872,0
+SPYI.US,D,20230818,000000,48,48.4499,48,48.34,207384,0
+SPYI.US,D,20230821,000000,48.56,48.7699,48.25,48.71,250896,0
+SPYI.US,D,20230822,000000,48.82,48.85,48.49,48.57,249510,0
+SPYI.US,D,20230823,000000,48.17,48.63,48.1601,48.58,156506,0
+SPYI.US,D,20230824,000000,48.86,48.86,47.94,47.97,137690,0
+SPYI.US,D,20230825,000000,48.25,48.39,47.7101,48.27,172853,0
+SPYI.US,D,20230828,000000,48.42,48.5999,48.32,48.56,261110,0
+SPYI.US,D,20230829,000000,48.58,49.25,48.56,49.25,235523,0
+SPYI.US,D,20230830,000000,49.31,49.4953,49.2317,49.44,233389,0
+SPYI.US,D,20230831,000000,49.44,49.59,49.36,49.385,195075,0
+SPYI.US,D,20230901,000000,49.76,49.76,49.3301,49.48,153551,0
+SPYI.US,D,20230905,000000,49.665,49.665,49.31,49.39,301676,0
+SPYI.US,D,20230906,000000,49.36,49.4,48.88,49.1,153593,0
+SPYI.US,D,20230907,000000,48.95,49.0447,48.75,49,187625,0
+SPYI.US,D,20230908,000000,49.22,49.22,48.99,49.1,146143,0
+SPYI.US,D,20230911,000000,49.48,49.6,49.18,49.35,212275,0
+SPYI.US,D,20230912,000000,49.41,49.63,49.1,49.2,162166,0
+SPYI.US,D,20230913,000000,49.25,49.33,49.07,49.23,164691,0
+SPYI.US,D,20230914,000000,49.53,49.6494,49.34,49.61,199274,0
+SPYI.US,D,20230915,000000,49.68,49.68,49.0401,49.13,185692,0
+SPYI.US,D,20230918,000000,49.22,49.248,49.05,49.16,210287,0
+SPYI.US,D,20230919,000000,49.13,49.14,48.7695,49.04,228534,0
+SPYI.US,D,20230920,000000,48.76,48.79,48.07,48.07,179339,0
+SPYI.US,D,20230921,000000,47.78,47.88,47.3,47.38,243276,0
+SPYI.US,D,20230922,000000,47.53,47.6499,47.2,47.28,180156,0
+SPYI.US,D,20230925,000000,47.22,47.43,47.02,47.43,203958,0
+SPYI.US,D,20230926,000000,47.14,47.25,46.6515,46.75,168490,0
+SPYI.US,D,20230927,000000,46.96,46.9794,46.38,46.77,131646,0
+SPYI.US,D,20230928,000000,46.5,47.22,46.5,47.04,97288,0
+SPYI.US,D,20230929,000000,47.52,47.52,46.77,46.95,136961,0
+SPYI.US,D,20231002,000000,46.78,47,46.6421,46.94,134281,0
+SPYI.US,D,20231003,000000,46.66,46.87,46.2898,46.373,123092,0
+SPYI.US,D,20231004,000000,46.63,46.78,46.34,46.74,93958,0
+SPYI.US,D,20231005,000000,46.8,46.8,46.435,46.78,83607,0
+SPYI.US,D,20231006,000000,46.495,47.27,46.38,47.17,127584,0
+SPYI.US,D,20231009,000000,47.11,47.4099,46.92,47.32,78356,0
+SPYI.US,D,20231010,000000,47.54,47.72,47.356,47.57,129994,0
+SPYI.US,D,20231011,000000,47.77,47.77,47.4601,47.71,115476,0
+SPYI.US,D,20231012,000000,47.81,47.8194,47.35,47.56,145287,0
+SPYI.US,D,20231013,000000,47.78,47.78,47.21,47.39,163852,0
+SPYI.US,D,20231016,000000,47.63,47.8,47.5001,47.76,127907,0
+SPYI.US,D,20231017,000000,47.63,47.8899,47.47,47.75,215781,0
+SPYI.US,D,20231018,000000,47.73,47.73,47.21,47.31,133067,0
+SPYI.US,D,20231019,000000,47.52,47.5599,46.94,47.05,181207,0
+SPYI.US,D,20231020,000000,46.88,47.05,46.53,46.61,127520,0
+SPYI.US,D,20231023,000000,46.44,46.88,46.23,46.54,160929,0
+SPYI.US,D,20231024,000000,46.87,46.95,46.5591,46.85,203244,0
+SPYI.US,D,20231025,000000,46.34,46.34,45.71,45.8,205115,0
+SPYI.US,D,20231026,000000,45.8,45.8,45.17,45.29,256113,0
+SPYI.US,D,20231027,000000,45.27,45.45,44.9,45.08,317054,0
+SPYI.US,D,20231030,000000,45.48,45.69,45.25,45.6,185696,0
+SPYI.US,D,20231031,000000,45.5,45.9039,45.4501,45.88,127868,0
+SPYI.US,D,20231101,000000,46.03,46.2993,45.9204,46.26,379058,0
+SPYI.US,D,20231102,000000,46.51,46.8,46.51,46.8,234974,0
+SPYI.US,D,20231103,000000,46.88,47.06,46.88,47.02,175098,0
+SPYI.US,D,20231106,000000,47.14,47.14,46.95,47.08,152589,0
+SPYI.US,D,20231107,000000,47.05,47.17,47.001,47.13,141199,0
+SPYI.US,D,20231108,000000,47.24,47.27,47.05,47.19,217909,0
+SPYI.US,D,20231109,000000,47.23,47.25,46.9662,47.02,186671,0
+SPYI.US,D,20231110,000000,47.105,47.3499,47.0226,47.34,206707,0
+SPYI.US,D,20231113,000000,47.37,47.3999,47.21,47.35,193768,0
+SPYI.US,D,20231114,000000,47.69,47.69,47.5504,47.67,261750,0
+SPYI.US,D,20231115,000000,47.71,47.75,47.64,47.7,267015,0
+SPYI.US,D,20231116,000000,47.73,47.75,47.64,47.74,216289,0
+SPYI.US,D,20231117,000000,47.86,47.86,47.6886,47.79,198193,0
+SPYI.US,D,20231120,000000,47.88,47.9,47.76,47.84,423595,0
+SPYI.US,D,20231121,000000,47.86,47.9,47.7882,47.86,248317,0
+SPYI.US,D,20231122,000000,47.54,47.57,47.35,47.47,406784,0
+SPYI.US,D,20231124,000000,47.47,47.49,47.4,47.46,162283,0
+SPYI.US,D,20231127,000000,47.47,47.49,47.3903,47.45,295216,0
+SPYI.US,D,20231128,000000,47.45,47.49,47.35,47.49,267571,0
+SPYI.US,D,20231129,000000,47.52,47.56,47.4517,47.49,162125,0
+SPYI.US,D,20231130,000000,47.55,47.57,47.43,47.57,185840,0
+SPYI.US,D,20231201,000000,47.52,47.7101,47.46,47.71,237030,0
+SPYI.US,D,20231204,000000,47.5,47.56,47.3601,47.54,238909,0
+SPYI.US,D,20231205,000000,47.48,47.59,47.4101,47.56,118237,0
+SPYI.US,D,20231206,000000,47.69,47.7,47.39,47.44,176809,0
+SPYI.US,D,20231207,000000,47.57,47.71,47.52,47.67,134596,0
+SPYI.US,D,20231208,000000,47.64,47.84,47.6137,47.82,168912,0
+SPYI.US,D,20231211,000000,47.82,47.94,47.77,47.94,199652,0
+SPYI.US,D,20231212,000000,47.95,48.07,47.8634,48.07,198378,0
+SPYI.US,D,20231213,000000,48.13,48.35,48.06,48.35,277593,0
+SPYI.US,D,20231214,000000,48.46,48.48,48.32,48.42,327292,0
+SPYI.US,D,20231215,000000,48.46,48.4698,48.34,48.43,285178,0
+SPYI.US,D,20231218,000000,48.52,48.57,48.47,48.51,392169,0
+SPYI.US,D,20231219,000000,48.55,48.6,48.52,48.6,460681,0
+SPYI.US,D,20231220,000000,48.13,48.17,47.86,47.89,325828,0
+SPYI.US,D,20231221,000000,48.05,48.08,47.905,48.07,296854,0
+SPYI.US,D,20231222,000000,48.1,48.1299,48.0101,48.08,335595,0
+SPYI.US,D,20231226,000000,48.14,48.19,48.07,48.17,311429,0
+SPYI.US,D,20231227,000000,48.2,48.21,48.12,48.2,222958,0
+SPYI.US,D,20231228,000000,48.25,48.28,48.21,48.235,215033,0
+SPYI.US,D,20231229,000000,48.29,48.29,48.17,48.2,236023,0
+SPYI.US,D,20240102,000000,48.12,48.12,47.8995,48.02,376129,0
+SPYI.US,D,20240103,000000,47.86,47.9594,47.72,47.78,273857,0
+SPYI.US,D,20240104,000000,47.79,47.95,47.63,47.675,353633,0
+SPYI.US,D,20240105,000000,47.69,47.93,47.6094,47.75,278739,0
+SPYI.US,D,20240108,000000,47.78,48.28,47.7601,48.27,347688,0
+SPYI.US,D,20240109,000000,48.17,48.3,48.0282,48.25,235445,0
+SPYI.US,D,20240110,000000,48.3,48.48,48.2101,48.44,257057,0
+SPYI.US,D,20240111,000000,48.39,48.55,48.13,48.45,296066,0
+SPYI.US,D,20240112,000000,48.52,48.5999,48.37,48.49,224957,0
+SPYI.US,D,20240116,000000,48.5,48.5,48.21,48.36,337908,0
+SPYI.US,D,20240117,000000,48.23,48.23,47.92,48.11,355617,0
+SPYI.US,D,20240118,000000,48.36,48.5,48.1701,48.49,275207,0
+SPYI.US,D,20240119,000000,48.68,48.9,48.51,48.9,323020,0
+SPYI.US,D,20240122,000000,49.08,49.08,48.922,48.98,333009,0
+SPYI.US,D,20240123,000000,49.11,49.11,48.9525,49.09,346217,0
+SPYI.US,D,20240124,000000,48.89,48.89,48.6,48.6,330020,0
+SPYI.US,D,20240125,000000,48.72,48.7799,48.62,48.74,199297,0
+SPYI.US,D,20240126,000000,48.73,48.8,48.6805,48.76,335482,0
+SPYI.US,D,20240129,000000,48.87,48.92,48.72,48.92,344860,0
+SPYI.US,D,20240130,000000,48.97,48.97,48.85,48.93,181957,0
+SPYI.US,D,20240131,000000,48.88,48.8983,48.53,48.56,223207,0
+SPYI.US,D,20240201,000000,48.81,49,48.6101,49,262781,0
+SPYI.US,D,20240202,000000,49.16,49.37,49,49.25,381410,0
+SPYI.US,D,20240205,000000,49.31,49.32,49.08,49.25,315367,0
+SPYI.US,D,20240206,000000,49.37,49.37,49.2057,49.31,402540,0
+SPYI.US,D,20240207,000000,49.35,49.57,49.32,49.57,254223,0
+SPYI.US,D,20240208,000000,49.61,49.62,49.51,49.55,280474,0
+SPYI.US,D,20240209,000000,49.74,49.75,49.6,49.73,307534,0
+SPYI.US,D,20240212,000000,49.86,49.86,49.6601,49.7,324302,0
+SPYI.US,D,20240213,000000,49.49,49.52,49.1337,49.4,393524,0
+SPYI.US,D,20240214,000000,49.65,49.65,49.4,49.65,367051,0
+SPYI.US,D,20240215,000000,49.76,49.7811,49.61,49.74,253606,0
+SPYI.US,D,20240216,000000,49.83,49.84,49.62,49.79,350748,0
+SPYI.US,D,20240220,000000,49.75,49.75,49.4301,49.58,608434,0
+SPYI.US,D,20240221,000000,49.01,49.12,48.82,48.82,557454,0
+SPYI.US,D,20240222,000000,49.48,49.57,49.38,49.56,638094,0
+SPYI.US,D,20240223,000000,49.62,49.65,49.56,49.56,469703,0
+SPYI.US,D,20240226,000000,49.64,49.65,49.53,49.55,398557,0
+SPYI.US,D,20240227,000000,49.6,49.62,49.08,49.62,306888,0
+SPYI.US,D,20240228,000000,49.62,49.62,49.5101,49.54,339929,0
+SPYI.US,D,20240229,000000,49.7,49.71,49.57,49.71,370169,0
+SPYI.US,D,20240301,000000,49.83,49.95,49.6637,49.95,392230,0
+SPYI.US,D,20240304,000000,49.98,50,49.87,49.9,415961,0
+SPYI.US,D,20240305,000000,49.91,49.91,49.38,49.58,426679,0
+SPYI.US,D,20240306,000000,49.88,49.88,49.635,49.74,366404,0
+SPYI.US,D,20240307,000000,49.98,50.09,49.88,50.06,343895,0
+SPYI.US,D,20240308,000000,50.22,50.23,49.77,49.99,426175,0
+SPYI.US,D,20240311,000000,49.94,50.0099,49.61,49.85,665908,0
+SPYI.US,D,20240312,000000,50.08,50.25,49.85,50.23,341483,0
+SPYI.US,D,20240313,000000,50.35,50.35,50.08,50.2,386480,0
+SPYI.US,D,20240314,000000,50.29,50.31,49.97,50.16,446764,0
+SPYI.US,D,20240315,000000,50.14,50.14,49.8074,49.93,364187,0
+SPYI.US,D,20240318,000000,50.33,50.38,50.1249,50.15,576635,0
+SPYI.US,D,20240319,000000,50.16,50.35,50.0106,50.34,473249,0
+SPYI.US,D,20240320,000000,49.9,50.11,49.8,50.11,547146,0
+SPYI.US,D,20240321,000000,50.2,50.2888,50.1813,50.2,502081,0
+SPYI.US,D,20240322,000000,50.21,50.25,50.16,50.22,730285,0
+SPYI.US,D,20240325,000000,50.12,50.2085,50.11,50.16,472248,0
+SPYI.US,D,20240326,000000,50.25,50.25,50.1,50.15,571377,0
+SPYI.US,D,20240327,000000,50.25,50.34,50.17,50.34,416196,0
+SPYI.US,D,20240328,000000,50.35,50.39,50.31,50.36,414168,0
+SPYI.US,D,20240401,000000,50.45,50.47,50.175,50.3,523544,0
+SPYI.US,D,20240402,000000,50.13,50.1816,49.82,50.01,568237,0
+SPYI.US,D,20240403,000000,50,50.2,49.975,50.09,407115,0
+SPYI.US,D,20240404,000000,50.38,50.44,49.54,49.56,579776,0
+SPYI.US,D,20240405,000000,49.83,50.14,49.66,50.02,385028,0
+SPYI.US,D,20240408,000000,50.13,50.15,49.9808,50.06,373844,0
+SPYI.US,D,20240409,000000,50.15,50.1956,49.68,50.1,616496,0
+SPYI.US,D,20240410,000000,49.76,49.8684,49.5397,49.74,507082,0
+SPYI.US,D,20240411,000000,49.95,50.15,49.54,50.08,380159,0
+SPYI.US,D,20240412,000000,49.85,49.8827,49.3,49.45,626236,0
+SPYI.US,D,20240415,000000,49.75,49.829,48.8,48.88,657409,0
+SPYI.US,D,20240416,000000,48.9,49.05,48.69,48.82,383695,0
+SPYI.US,D,20240417,000000,49.07,49.07,48.39,48.55,455531,0
+SPYI.US,D,20240418,000000,48.61,48.86,48.355,48.44,505568,0
+SPYI.US,D,20240419,000000,48.43,48.5,47.89,48.02,703987,0
+SPYI.US,D,20240422,000000,48.3,48.7,48.05,48.41,540313,0
+SPYI.US,D,20240423,000000,48.66,49.04,48.61,49,456067,0
+SPYI.US,D,20240424,000000,48.69,48.7,48.2873,48.54,397644,0
+SPYI.US,D,20240425,000000,47.93,48.36,47.75,48.3,539312,0
+SPYI.US,D,20240426,000000,48.65,48.91,48.51,48.8,439737,0
+SPYI.US,D,20240429,000000,48.87,48.98,48.67,48.94,398124,0
+SPYI.US,D,20240430,000000,48.88,48.8884,48.18,48.18,433972,0
+SPYI.US,D,20240501,000000,48.07,48.6384,48.04,48.11,480205,0
+SPYI.US,D,20240502,000000,48.54,48.54,48.05,48.47,403765,0
+SPYI.US,D,20240503,000000,48.98,48.99,48.7001,48.88,322322,0
+SPYI.US,D,20240506,000000,49.11,49.24,49.01,49.24,414530,0
+SPYI.US,D,20240507,000000,49.34,49.34,49.235,49.29,310617,0
+SPYI.US,D,20240508,000000,49.27,49.32,49.1602,49.32,318447,0
+SPYI.US,D,20240509,000000,49.38,49.47,49.28,49.47,289531,0
+SPYI.US,D,20240510,000000,49.5,49.589,49.41,49.49,382507,0
+SPYI.US,D,20240513,000000,49.61,49.62,49.4662,49.53,374333,0
+SPYI.US,D,20240514,000000,49.6,49.69,49.5,49.69,363267,0
+SPYI.US,D,20240515,000000,49.84,49.9984,49.7,49.94,681356,0
+SPYI.US,D,20240516,000000,50,50.04,49.92,49.97,528675,0
+SPYI.US,D,20240517,000000,50.06,50.06,49.9,49.98,459868,0
+SPYI.US,D,20240520,000000,50.04,50.0699,49.965,50.02,773858,0
+SPYI.US,D,20240521,000000,50.02,50.07,49.97,50.06,579048,0
+SPYI.US,D,20240522,000000,49.6,49.6,49.4271,49.52,739950,0
+SPYI.US,D,20240523,000000,49.66,49.66,49.35,49.41,511759,0
+SPYI.US,D,20240524,000000,49.56,49.59,49.46,49.55,469204,0
+SPYI.US,D,20240528,000000,49.67,49.67,49.47,49.58,463238,0
+SPYI.US,D,20240529,000000,49.45,49.4998,49.385,49.44,350557,0
+SPYI.US,D,20240530,000000,49.42,49.43,49.215,49.31,504789,0
+SPYI.US,D,20240531,000000,49.43,49.58,49.1,49.58,393271,0
+SPYI.US,D,20240603,000000,49.6,49.69,49.25,49.56,548868,0
+SPYI.US,D,20240604,000000,49.51,49.669,49.42,49.64,292366,0
+SPYI.US,D,20240605,000000,49.72,49.9377,49.67,49.92,417394,0
+SPYI.US,D,20240606,000000,49.97,50,49.9,49.97,417812,0
+SPYI.US,D,20240607,000000,49.97,50.1,49.9001,50,343074,0
+SPYI.US,D,20240610,000000,50.07,50.07,49.93,50.06,435023,0
+SPYI.US,D,20240611,000000,50.04,50.13,49.88,50.13,342607,0
+SPYI.US,D,20240612,000000,50.32,50.41,50.27,50.33,559095,0
+SPYI.US,D,20240613,000000,50.44,50.46,50.275,50.43,793098,0
+SPYI.US,D,20240614,000000,50.41,50.42,50.3,50.42,538685,0
+SPYI.US,D,20240617,000000,50.43,50.5891,50.3815,50.58,561977,0
+SPYI.US,D,20240618,000000,50.71,50.71,50.54,50.57,564556,0
+SPYI.US,D,20240620,000000,50.68,50.68,50.5,50.58,516511,0
+SPYI.US,D,20240621,000000,50.61,50.61,50.505,50.57,536670,0
+SPYI.US,D,20240624,000000,50.67,50.67,50.51,50.52,580189,0
+SPYI.US,D,20240625,000000,50.61,50.63,50.53,50.63,626383,0
+SPYI.US,D,20240626,000000,50.19,50.21,50.075,50.16,570818,0
+SPYI.US,D,20240627,000000,50.22,50.22,50.1,50.19,582118,0
+SPYI.US,D,20240628,000000,50.26,50.31,50.125,50.15,634317,0
+SPYI.US,D,20240701,000000,50.22,50.29,50.065,50.28,508803,0
+SPYI.US,D,20240702,000000,50.28,50.51,50.21,50.51,536307,0
+SPYI.US,D,20240703,000000,50.54,50.68,50.51,50.65,354446,0
+SPYI.US,D,20240705,000000,50.72,50.8399,50.65,50.83,611837,0
+SPYI.US,D,20240708,000000,50.97,50.97,50.829,50.88,623123,0
+SPYI.US,D,20240709,000000,50.97,51.0381,50.9,50.92,694841,0
+SPYI.US,D,20240710,000000,50.98,51.15,50.96,51.15,667307,0
+SPYI.US,D,20240711,000000,51.21,51.22,50.875,50.94,724393,0
+SPYI.US,D,20240712,000000,51,51.24,50.9701,51.06,1908274,0
+SPYI.US,D,20240715,000000,51.22,51.2799,51.075,51.15,820848,0
+SPYI.US,D,20240716,000000,51.26,51.28,51.17,51.28,520603,0
+SPYI.US,D,20240717,000000,51.14,51.15,50.935,50.97,739636,0
+SPYI.US,D,20240718,000000,51.16,51.16,50.624,50.75,581795,0
+SPYI.US,D,20240719,000000,50.85,50.85,50.458,50.63,454865,0
+SPYI.US,D,20240722,000000,50.92,50.93,50.69,50.91,905368,0
+SPYI.US,D,20240723,000000,50.94,51.01,50.835,50.86,706794,0
+SPYI.US,D,20240724,000000,50.14,50.16,49.47,49.57,949325,0
+SPYI.US,D,20240725,000000,49.59,49.945,49.2197,49.3,852410,0
+SPYI.US,D,20240726,000000,49.66,49.9437,49.5101,49.78,446531,0
+SPYI.US,D,20240729,000000,49.98,49.98,49.655,49.81,479556,0
+SPYI.US,D,20240730,000000,49.82,49.9711,49.3113,49.57,488023,0
+SPYI.US,D,20240731,000000,49.99,50.36,49.9803,50.22,463900,0
+SPYI.US,D,20240801,000000,50.44,50.49,49.355,49.65,514060,0
+SPYI.US,D,20240802,000000,49.12,49.1663,48.41,48.83,1399942,0
+SPYI.US,D,20240805,000000,46.49,48.02,46.38,47.41,1656797,0
+SPYI.US,D,20240806,000000,47.76,48.57,47.52,47.94,882056,0
+SPYI.US,D,20240807,000000,48.6,48.755,47.57,47.6,698071,0
+SPYI.US,D,20240808,000000,48.18,48.72,47.925,48.67,525918,0
+SPYI.US,D,20240809,000000,48.69,49.005,48.51,48.91,365483,0
+SPYI.US,D,20240812,000000,49.075,49.15,48.75,48.94,500385,0
+SPYI.US,D,20240813,000000,49.18,49.705,49.18,49.7,482980,0
+SPYI.US,D,20240814,000000,49.85,49.94,49.5541,49.87,449770,0
+SPYI.US,D,20240815,000000,50.33,50.58,50.2783,50.56,461626,0
+SPYI.US,D,20240816,000000,50.48,50.72,50.4551,50.69,391457,0
+SPYI.US,D,20240819,000000,50.76,51.05,50.66,51.05,665581,0
+SPYI.US,D,20240820,000000,51.08,51.12,50.8887,50.97,601749,0
+SPYI.US,D,20240821,000000,50.54,50.61,50.35,50.54,409205,0
+SPYI.US,D,20240822,000000,50.72,50.72,50.15,50.23,531487,0
+SPYI.US,D,20240823,000000,50.47,50.7,50.34,50.67,538562,0
+SPYI.US,D,20240826,000000,50.67,50.75,50.4701,50.59,559105,0
+SPYI.US,D,20240827,000000,50.5,50.6899,50.4518,50.67,438166,0
+SPYI.US,D,20240828,000000,50.68,50.68,50.2,50.4,386694,0
+SPYI.US,D,20240829,000000,50.64,50.79,50.4,50.49,420958,0
+SPYI.US,D,20240830,000000,50.72,50.89,50.43,50.89,434850,0
+SPYI.US,D,20240903,000000,50.67,50.67,49.84,50.04,619175,0
+SPYI.US,D,20240904,000000,49.85,50.24,49.85,49.97,444887,0
+SPYI.US,D,20240905,000000,49.97,50.185,49.6898,49.92,448487,0
+SPYI.US,D,20240906,000000,49.86,50.06,49.0668,49.11,647559,0
+SPYI.US,D,20240909,000000,49.52,49.75,49.34,49.66,440601,0
+SPYI.US,D,20240910,000000,49.8,49.86,49.405,49.85,339292,0
+SPYI.US,D,20240911,000000,49.82,50.35,49.13,50.3,457840,0
+SPYI.US,D,20240912,000000,50.3,50.63,50.1605,50.6,485071,0
+SPYI.US,D,20240913,000000,50.65,50.87,50.65,50.81,365963,0
+SPYI.US,D,20240916,000000,50.78,50.88,50.6636,50.88,442328,0
+SPYI.US,D,20240917,000000,51,51.08,50.75,50.89,464665,0
+SPYI.US,D,20240918,000000,50.89,51.15,50.76,50.8,606599,0
+SPYI.US,D,20240919,000000,51.3,51.4599,51.2001,51.37,831016,0
+SPYI.US,D,20240920,000000,51.33,51.44,51.2016,51.36,525794,0
+SPYI.US,D,20240923,000000,51.45,51.5,51.4,51.48,747839,0
+SPYI.US,D,20240924,000000,51.68,51.68,51.37,51.59,689971,0
+SPYI.US,D,20240925,000000,51.16,51.16,50.94,51.02,532842,0
+SPYI.US,D,20240926,000000,51.31,51.3399,50.995,51.1,691211,0
+SPYI.US,D,20240927,000000,51.2,51.21,51.02,51.08,433522,0
+SPYI.US,D,20240930,000000,51.04,51.23,50.9,51.23,497269,0
+SPYI.US,D,20241001,000000,51.2,51.2,50.675,50.89,520838,0
+SPYI.US,D,20241002,000000,50.83,50.9579,50.63,50.9,379032,0
+SPYI.US,D,20241003,000000,50.84,50.968,50.675,50.83,428895,0
+SPYI.US,D,20241004,000000,51.03,51.2,50.8766,51.2,563485,0
+SPYI.US,D,20241007,000000,51.17,51.17,50.76,50.81,644338,0
+SPYI.US,D,20241008,000000,50.96,51.24,50.96,51.21,464997,0
+SPYI.US,D,20241009,000000,51.19,51.47,51.18,51.46,380237,0
+SPYI.US,D,20241010,000000,51.47,51.49,51.31,51.42,400848,0
+SPYI.US,D,20241011,000000,51.42,51.66,51.33,51.63,503544,0
+SPYI.US,D,20241014,000000,51.69,51.93,51.69,51.88,622849,0
+SPYI.US,D,20241015,000000,51.96,51.96,51.575,51.65,590029,0
+SPYI.US,D,20241016,000000,51.78,51.845,51.6133,51.83,529262,0
+SPYI.US,D,20241017,000000,52,52.01,51.835,51.86,497421,0
+SPYI.US,D,20241018,000000,52,52.0499,51.905,52.02,640361,0
+SPYI.US,D,20241021,000000,52.01,52.03,51.804,51.97,785396,0
+SPYI.US,D,20241022,000000,51.9,52.03,51.8,51.98,706783,0
+SPYI.US,D,20241023,000000,51.44,51.44,50.935,51.17,666039,0
+SPYI.US,D,20241024,000000,51.41,51.41,51.07,51.25,605168,0
+SPYI.US,D,20241025,000000,51.4,51.54,51.1795,51.23,489819,0
+SPYI.US,D,20241028,000000,51.39,51.46,51.32,51.33,387953,0
+SPYI.US,D,20241029,000000,51.39,51.47,51.2131,51.4,364857,0
+SPYI.US,D,20241030,000000,51.43,51.49,51.26,51.3,432144,0
+SPYI.US,D,20241031,000000,51.1,51.1,50.58,50.59,645343,0
+SPYI.US,D,20241101,000000,50.86,51.05,50.73,50.77,457145,0
+SPYI.US,D,20241104,000000,50.83,50.86,50.5607,50.69,402535,0
+SPYI.US,D,20241105,000000,50.79,51.18,50.7742,51.18,391101,0
+SPYI.US,D,20241106,000000,51.85,52.0651,51.73,52.02,1139715,0
+SPYI.US,D,20241107,000000,52.1,52.31,52.08,52.27,707645,0
+SPYI.US,D,20241108,000000,52.45,52.45,52.32,52.41,700027,0
+SPYI.US,D,20241111,000000,52.51,52.54,52.36,52.44,607181,0
+SPYI.US,D,20241112,000000,52.47,52.48,52.265,52.37,602632,0
+SPYI.US,D,20241113,000000,52.48,52.5,52.305,52.42,638234,0
+SPYI.US,D,20241114,000000,52.48,52.49,52.27,52.3,774625,0
+SPYI.US,D,20241115,000000,52.1006,52.25,51.8,51.91,953123,0
+SPYI.US,D,20241118,000000,51.96,52.14,51.92,52.07,1149345,0
+SPYI.US,D,20241119,000000,51.92,52.22,51.8552,52.19,774829,0
+SPYI.US,D,20241120,000000,51.74,51.79,51.34,51.65,971343,0
+SPYI.US,D,20241121,000000,51.7998,51.87,51.49,51.77,858801,0
+SPYI.US,D,20241122,000000,51.8641,51.96,51.8,51.96,676562,0
+SPYI.US,D,20241125,000000,52.0993,52.1999,51.95,52.04,866868,0
+SPYI.US,D,20241126,000000,52.0901,52.23,52.09,52.21,661973,0
+SPYI.US,D,20241127,000000,52.21,52.25,52.089,52.15,498992,0
+SPYI.US,D,20241129,000000,52.275,52.32,52.1737,52.28,294465,0
+SPYI.US,D,20241202,000000,52.34,52.4,52.29,52.37,630342,0
+SPYI.US,D,20241203,000000,52.36,52.41,52.29,52.4,504199,0
+SPYI.US,D,20241204,000000,52.6,52.6109,52.46,52.6,908519,0
+SPYI.US,D,20241205,000000,52.66,52.66,52.5501,52.58,769249,0
+SPYI.US,D,20241206,000000,52.72,52.77,52.605,52.68,616207,0
+SPYI.US,D,20241209,000000,52.76,52.78,52.42,52.47,675308,0
+SPYI.US,D,20241210,000000,52.54,52.55,52.3201,52.38,514141,0
+SPYI.US,D,20241211,000000,52.6,52.72,52.56,52.67,707909,0
+SPYI.US,D,20241212,000000,52.65,52.6688,52.48,52.49,565702,0
+SPYI.US,D,20241213,000000,52.62,52.75,52.4,52.53,540129,0
+SPYI.US,D,20241216,000000,52.665,52.71,52.56,52.64,746525,0
+SPYI.US,D,20241217,000000,52.5,52.58,52.3901,52.5,551681,0
+SPYI.US,D,20241218,000000,52.55,52.635,51.1,51.14,1291134,0
+SPYI.US,D,20241219,000000,51.6385,51.67,51.11,51.15,1194720,0
+SPYI.US,D,20241220,000000,51,52.04,50.82,51.68,995147,0
+SPYI.US,D,20241223,000000,51.7589,52.05,51.44,52.03,991910,0
+SPYI.US,D,20241224,000000,51.6,52.04,51.555,52.04,347940,0
+SPYI.US,D,20241226,000000,51.8,52.1,51.7955,52.03,798873,0
+SPYI.US,D,20241227,000000,51.84,51.9,51.21,51.55,758728,0
+SPYI.US,D,20241230,000000,50.9251,51.28,50.6801,51.01,954519,0
+SPYI.US,D,20241231,000000,51.15,51.2,50.7,50.82,747664,0
+SPYI.US,D,20250102,000000,51.0892,51.12,50.4551,50.76,1023443,0
+SPYI.US,D,20250103,000000,50.9805,51.25,50.87,51.23,765735,0
+SPYI.US,D,20250106,000000,51.445,51.65,51.32,51.42,1089636,0
+SPYI.US,D,20250107,000000,51.6,51.61,50.91,51.04,790090,0
+SPYI.US,D,20250108,000000,51.0689,51.15,50.7915,51.1,698461,0
+SPYI.US,D,20250110,000000,50.8336,50.9649,50.3799,50.54,1266534,0
+SPYI.US,D,20250113,000000,50.24,50.61,50.14,50.61,785177,0
+SPYI.US,D,20250114,000000,50.83,50.85,50.37,50.65,794090,0
+SPYI.US,D,20250115,000000,51.1491,51.46,51.11,51.4,723181,0
+SPYI.US,D,20250116,000000,51.45,51.495,51.28,51.37,1019650,0
+SPYI.US,D,20250117,000000,51.69,51.77,51.5787,51.68,777390,0
+SPYI.US,D,20250121,000000,51.9248,52,51.76,52,1277660,0
+SPYI.US,D,20250122,000000,51.718,51.718,51.6,51.65,845213,0
+SPYI.US,D,20250123,000000,51.6,51.8,51.58,51.8,673626,0
+SPYI.US,D,20250124,000000,51.78,51.837,51.6775,51.75,786660,0
+SPYI.US,D,20250127,000000,50.9016,51.33,50.9,51.32,1209826,0
+SPYI.US,D,20250128,000000,51.39,51.63,51.219,51.61,654015,0
+SPYI.US,D,20250129,000000,51.57,51.595,51.34,51.51,585976,0
+SPYI.US,D,20250130,000000,51.59,51.737,51.45,51.67,834835,0
+SPYI.US,D,20250131,000000,51.8389,51.88,51.45,51.52,972496,0
+SPYI.US,D,20250203,000000,50.8348,51.3901,50.7,51.22,1071262,0
+SPYI.US,D,20250204,000000,51.28,51.55,51.212,51.51,835036,0
+SPYI.US,D,20250205,000000,51.4327,51.72,51.3303,51.72,589926,0
+SPYI.US,D,20250206,000000,51.86,51.88,51.64,51.88,767406,0
+SPYI.US,D,20250207,000000,51.93,51.97,51.4749,51.53,896559,0
+SPYI.US,D,20250210,000000,51.78,51.8556,51.66,51.82,739758,0
+SPYI.US,D,20250211,000000,51.71,51.899,51.7,51.87,861022,0
+SPYI.US,D,20250212,000000,51.52,51.835,51.44,51.77,960157,0
+SPYI.US,D,20250213,000000,51.85,52.18,51.77,52.17,917915,0
+SPYI.US,D,20250214,000000,52.2484,52.28,52.1606,52.21,749385,0
+SPYI.US,D,20250218,000000,52.405,52.405,52.1499,52.33,1334284,0
+SPYI.US,D,20250219,000000,52.32,52.45,52.23,52.44,906809,0
+SPYI.US,D,20250220,000000,52.38,52.41,52.08,52.33,954476,0
+SPYI.US,D,20250221,000000,52.3505,52.4083,51.615,51.65,1659639,0
+SPYI.US,D,20250224,000000,51.86,51.89,51.3701,51.45,1314066,0
+SPYI.US,D,20250225,000000,51.4502,51.52,50.845,51.22,1411110,0
+SPYI.US,D,20250226,000000,50.89,51.0919,50.5,50.69,1127080,0
+SPYI.US,D,20250227,000000,50.91,50.9909,49.915,49.95,1091318,0
+SPYI.US,D,20250228,000000,50,50.73,49.7532,50.72,1281765,0
+SPYI.US,D,20250303,000000,50.81,50.8301,49.71,49.99,1838140,0
+SPYI.US,D,20250304,000000,49.6571,50.1168,49.16,49.51,1534768,0
+SPYI.US,D,20250305,000000,49.55,50.09,49.25,49.98,1047192,0
+SPYI.US,D,20250306,000000,49.5007,49.74,49.015,49.22,1333729,0
+SPYI.US,D,20250307,000000,49.1,49.585,48.69,49.51,1267288,0
+SPYI.US,D,20250310,000000,48.8035,48.99,47.9001,48.3,1982991,0
+SPYI.US,D,20250311,000000,48.2036,48.48,47.62,47.97,1454862,0
+SPYI.US,D,20250312,000000,48.4,48.5594,47.8,48.22,847025,0
+SPYI.US,D,20250313,000000,48.2381,48.25,47.455,47.58,1082354,0
+SPYI.US,D,20250314,000000,47.99,48.6155,47.9,48.57,920963,0
+SPYI.US,D,20250317,000000,48.521,49.11,48.521,48.88,1022834,0
+SPYI.US,D,20250318,000000,48.6018,48.78,48.26,48.41,734384,0
+SPYI.US,D,20250319,000000,48.605,49.21,48.4501,48.9,842456,0
+SPYI.US,D,20250320,000000,48.531,49.2,48.531,48.82,1669778,0
+SPYI.US,D,20250321,000000,48.4007,48.88,48.325,48.85,997383,0
+SPYI.US,D,20250324,000000,49.45,49.71,49.3292,49.65,1319161,0
+SPYI.US,D,20250325,000000,49.805,49.82,49.6199,49.74,1204543,0
+SPYI.US,D,20250326,000000,49.2314,49.29,48.57,48.71,1148733,0
+SPYI.US,D,20250327,000000,48.509,48.865,48.3787,48.55,760883,0
+SPYI.US,D,20250328,000000,48.46,48.49,47.54,47.61,1270523,0
+SPYI.US,D,20250331,000000,47.0124,47.99,46.83,47.89,1637653,0
+SPYI.US,D,20250401,000000,47.76,48.11,47.505,47.99,895944,0
+SPYI.US,D,20250402,000000,47.6761,48.4,47.55,48.235,959542,0
+SPYI.US,D,20250403,000000,46.7305,47.1,46.225,46.34,2312625,0
+SPYI.US,D,20250404,000000,45.1007,45.36,43.57,43.59,3139553,0
+SPYI.US,D,20250407,000000,42.2142,45.09,41.6,43.49,2745365,0
+SPYI.US,D,20250408,000000,44.851,45.22,42.3,42.92,2164973,0
+SPYI.US,D,20250409,000000,42.53,46.91,42.52,46.7,2115899,0
+SPYI.US,D,20250410,000000,45.89,45.97,43.95,45.16,1406519,0
+SPYI.US,D,20250411,000000,45.1,46.065,44.8,45.94,988080,0
+SPYI.US,D,20250414,000000,46.7973,46.8617,45.9727,46.4,1214423,0
+SPYI.US,D,20250415,000000,46.5,46.74,46.25,46.33,996236,0
+SPYI.US,D,20250416,000000,45.717,46.0899,44.89,45.33,908596,0
+SPYI.US,D,20250417,000000,45.56,45.79,45.2,45.44,968728,0
+SPYI.US,D,20250421,000000,44.98,45.03,43.9088,44.37,1873117,0
+SPYI.US,D,20250422,000000,44.89,45.62,44.81,45.47,1405088,0
+SPYI.US,D,20250423,000000,46.05,46.45,45.5405,45.69,1328920,0
+SPYI.US,D,20250424,000000,45.8,46.63,45.7,46.57,1201796,0
+SPYI.US,D,20250425,000000,46.5835,46.95,46.3661,46.92,933548,0
+SPYI.US,D,20250428,000000,46.9839,47.149,46.49,46.97,916921,0
+SPYI.US,D,20250429,000000,46.85,47.31,46.8,47.23,769765,0
+SPYI.US,D,20250430,000000,46.6508,47.38,46.22,47.22,1405689,0
+SPYI.US,D,20250501,000000,47.6628,47.85,47.46,47.5,890357,0
+SPYI.US,D,20250502,000000,47.89,48.1249,47.76,48.04,903008,0
+SPYI.US,D,20250505,000000,47.7915,48.04,47.73,47.86,784262,0
+SPYI.US,D,20250506,000000,47.52,47.83,47.45,47.58,679409,0
+SPYI.US,D,20250507,000000,47.675,47.89,47.4,47.74,1016168,0
+SPYI.US,D,20250508,000000,48.07,48.28,47.77,47.98,956943,0
+SPYI.US,D,20250509,000000,48.18,48.18,47.8515,47.95,836976,0
+SPYI.US,D,20250512,000000,48.9501,49.06,48.7218,49.04,1330629,0
+SPYI.US,D,20250513,000000,49.1299,49.36,49.075,49.26,1228792,0
+SPYI.US,D,20250514,000000,49.3,49.35,49.17,49.29,1421435,0
+SPYI.US,D,20250515,000000,49.24,49.449,49.15,49.42,1202608,0
+SPYI.US,D,20250516,000000,49.47,49.61,49.37,49.61,1087106,0
+SPYI.US,D,20250519,000000,49.2,49.65,49.2,49.64,1472609,0
+SPYI.US,D,20250520,000000,49.56,49.62,49.4099,49.56,1680935,0
+SPYI.US,D,20250521,000000,48.85,49.055,48.5136,48.59,1775181,0
+SPYI.US,D,20250522,000000,48.57,48.775,48.5,48.61,1274351,0
+SPYI.US,D,20250523,000000,48.0373,48.54,48.0313,48.4,1516748,0
+SPYI.US,D,20250527,000000,48.795,49.05,48.7001,49.04,1279641,0
+SPYI.US,D,20250528,000000,49.0794,49.1299,48.8735,48.92,961162,0
+SPYI.US,D,20250529,000000,49.16,49.17,48.84,49.02,1131469,0
+SPYI.US,D,20250530,000000,48.97,49.1,48.73,49.02,1707562,0
+SPYI.US,D,20250602,000000,49.02,49.24,48.76,49.23,1574819,0
+SPYI.US,D,20250603,000000,49.25,49.49,49.2,49.45,1485532,0
+SPYI.US,D,20250604,000000,49.54,49.55,49.4,49.44,1515682,0
+SPYI.US,D,20250605,000000,49.54,49.6283,49.16,49.26,2111895,0
+SPYI.US,D,20250606,000000,49.6197,49.74,49.535,49.67,1245664,0
+SPYI.US,D,20250609,000000,49.709,49.81,49.634,49.72,1494471,0
+SPYI.US,D,20250610,000000,49.7598,49.94,49.695,49.93,1456746,0
+SPYI.US,D,20250611,000000,49.985,50.03,49.72,49.84,1623180,0
+SPYI.US,D,20250612,000000,49.78,49.97,49.73,49.97,1100021,0
+SPYI.US,D,20250613,000000,49.65,49.8665,49.48,49.58,2326920,0
+SPYI.US,D,20250616,000000,49.8,50.0276,49.8,49.95,1552822,0
+SPYI.US,D,20250617,000000,49.8,49.89,49.57,49.62,1721533,0
+SPYI.US,D,20250618,000000,49.69,49.87,49.58,49.67,1720881,0
+SPYI.US,D,20250620,000000,49.85,49.9,49.5,49.61,2077402,0
+SPYI.US,D,20250623,000000,49.69,49.985,49.455,49.97,2303873,0
+SPYI.US,D,20250624,000000,50.2178,50.39,50.165,50.34,1805530,0
+SPYI.US,D,20250625,000000,49.9,49.94,49.75,49.87,1384763,0
+SPYI.US,D,20250626,000000,49.97,50.1053,49.9335,50.09,1440866,0
+SPYI.US,D,20250627,000000,50.14,50.28,50.05,50.23,1988183,0
+SPYI.US,D,20250630,000000,50.35,50.4,50.235,50.32,1668157,0
+SPYI.US,D,20250701,000000,50.23,50.3754,50.17,50.31,1555529,0
+SPYI.US,D,20250702,000000,50.28,50.49,50.25,50.49,1314697,0
+SPYI.US,D,20250703,000000,50.6098,50.79,50.6098,50.75,1123135,0
+SPYI.US,D,20250707,000000,50.66,50.6894,50.32,50.51,1893446,0
+SPYI.US,D,20250708,000000,50.57,50.6299,50.48,50.53,1308417,0
+SPYI.US,D,20250709,000000,50.67,50.785,50.5733,50.76,1454628,0
+SPYI.US,D,20250710,000000,50.78,50.93,50.71,50.89,1400566,0
+SPYI.US,D,20250711,000000,50.71,50.84,50.62,50.78,1283794,0
+SPYI.US,D,20250714,000000,50.74,50.86,50.67,50.84,1592891,0
+SPYI.US,D,20250715,000000,50.9996,51.0199,50.69,50.71,1642686,0
+SPYI.US,D,20250716,000000,50.8098,50.86,50.43,50.84,1910115,0
+SPYI.US,D,20250717,000000,50.8492,51.07,50.835,51.06,1387447,0
+SPYI.US,D,20250718,000000,51.12,51.13,50.98,51.05,1577358,0
+SPYI.US,D,20250721,000000,51.16,51.28,51.115,51.15,2123103,0
+SPYI.US,D,20250722,000000,51.2191,51.2191,50.99,51.16,2953657,0
+SPYI.US,D,20250723,000000,50.8,50.94,50.71,50.94,1664637,0
+SPYI.US,D,20250724,000000,50.97,51.03,50.94,50.96,1487743,0
+SPYI.US,D,20250725,000000,51.02,51.1,50.99,51.08,1388073,0
+SPYI.US,D,20250728,000000,51.1358,51.15,51.0401,51.12,1808747,0
+SPYI.US,D,20250729,000000,51.17,51.19,51,51.04,1739086,0
+SPYI.US,D,20250730,000000,51.0799,51.145,50.86,51.03,1640955,0
+SPYI.US,D,20250731,000000,51.24,51.265,50.84,50.92,2277269,0
+SPYI.US,D,20250801,000000,50.525,50.54,50.05,50.24,3155649,0
+SPYI.US,D,20250804,000000,50.5,50.885,50.495,50.88,2118349,0
+SPYI.US,D,20250805,000000,50.96,50.98,50.6091,50.69,1754836,0
+SPYI.US,D,20250806,000000,50.76,51.055,50.7,51.01,1755509,0
+SPYI.US,D,20250807,000000,51.23,51.265,50.775,50.99,1950379,0
+SPYI.US,D,20250808,000000,51.14,51.35,51.09,51.33,1341753,0
+SPYI.US,D,20250811,000000,51.35,51.4399,51.17,51.25,1550311,0
+SPYI.US,D,20250812,000000,51.42,51.67,51.325,51.66,1591984,0
+SPYI.US,D,20250813,000000,51.79,51.84,51.6601,51.79,1705734,0
+SPYI.US,D,20250814,000000,51.67,51.84,51.64,51.81,1458947,0
+SPYI.US,D,20250815,000000,51.885,51.93,51.69,51.75,1791128,0
+SPYI.US,D,20250818,000000,51.74,51.7946,51.69,51.76,2313637,0
+SPYI.US,D,20250819,000000,51.76,51.8099,51.475,51.57,2404336,0
+SPYI.US,D,20250820,000000,51.0299,51.04,50.62,50.96,2369633,0
+SPYI.US,D,20250821,000000,50.835,50.935,50.67,50.79,2091570,0
+SPYI.US,D,20250822,000000,50.9686,51.44,50.9,51.39,2260441,0
+SPYI.US,D,20250825,000000,51.34,51.43,51.26,51.27,1425146,0
+SPYI.US,D,20250826,000000,51.25,51.435,51.21,51.42,1311106,0
+SPYI.US,D,20250827,000000,51.42,51.53,51.39,51.5,1147691,0
+SPYI.US,D,20250828,000000,51.5451,51.6599,51.44,51.64,1417309,0
+SPYI.US,D,20250829,000000,51.6198,51.62,51.325,51.44,1506854,0
+SPYI.US,D,20250902,000000,50.97,51.18,50.795,51.16,2293854,0
+SPYI.US,D,20250903,000000,51.32,51.4101,51.19,51.4,2004236,0
+SPYI.US,D,20250904,000000,51.4497,51.71,51.3945,51.71,1668680,0
+SPYI.US,D,20250905,000000,51.86,51.8999,51.37,51.63,2209675,0
+SPYI.US,D,20250908,000000,51.71,51.78,51.64,51.72,1911235,0
+SPYI.US,D,20250909,000000,51.735,51.85,51.645,51.83,1668236,0
+SPYI.US,D,20250910,000000,52.005,52.0505,51.8613,51.96,2510993,0
+SPYI.US,D,20250911,000000,52.06,52.225,52.02,52.2,1816399,0
+SPYI.US,D,20250912,000000,52.21,52.2899,52.19,52.215,1865819,0
+SPYI.US,D,20250915,000000,52.32,52.37,52.2924,52.36,2361802,0
+SPYI.US,D,20250916,000000,52.39,52.4,52.28,52.32,1906567,0
+SPYI.US,D,20250917,000000,52.32,52.3999,52.0584,52.32,2772705,0
+SPYI.US,D,20250918,000000,52.445,52.5399,52.36,52.45,2678514,0
+SPYI.US,D,20250919,000000,52.53,52.6099,52.44,52.59,2141740,0
+SPYI.US,D,20250922,000000,52.65,52.725,52.54,52.71,2879366,0
+SPYI.US,D,20250923,000000,52.71,52.73,52.52,52.58,2991577,0
+SPYI.US,D,20250924,000000,52.12,52.13,51.91,52,1954704,0
+SPYI.US,D,20250925,000000,51.865,51.955,51.7,51.88,3176103,0
+SPYI.US,D,20250926,000000,51.97,52.1,51.89,52.1,1887707,0
+SPYI.US,D,20250929,000000,52.2098,52.24,52.12,52.19,1906797,0
+SPYI.US,D,20250930,000000,52.1599,52.3,52.1001,52.3,2039767,0
+SPYI.US,D,20251001,000000,52.1,52.44,52.09,52.4,1672177,0
+SPYI.US,D,20251002,000000,52.52,52.559,52.2754,52.41,2270043,0
+SPYI.US,D,20251003,000000,52.451,52.5969,52.36,52.43,2585407,0
+SPYI.US,D,20251006,000000,52.56,52.61,52.45,52.58,2974639,0
+SPYI.US,D,20251007,000000,52.63,52.6499,52.35,52.45,2860256,0
+SPYI.US,D,20251008,000000,52.515,52.67,52.46,52.67,1962557,0
+SPYI.US,D,20251009,000000,52.7,52.72,52.46,52.59,3252581,0
+SPYI.US,D,20251010,000000,52.64,52.73,51.42,51.45,6456067,0
+SPYI.US,D,20251013,000000,51.95,52.2071,51.89,52.15,3147295,0
+SPYI.US,D,20251014,000000,51.72,52.2856,51.46,52.07,4736847,0
+SPYI.US,D,20251015,000000,52.36,52.5399,51.85,52.25,2876649,0
+SPYI.US,D,20251016,000000,52.35,52.4335,51.69,51.915,4268876,0
+SPYI.US,D,20251017,000000,51.85,52.28,51.76,52.21,3172358,0
+SPYI.US,D,20251020,000000,52.41,52.72,52.4,52.68,2413775,0
+SPYI.US,D,20251021,000000,52.69,52.79,52.61,52.71,2314325,0
+SPYI.US,D,20251022,000000,52.21,52.21,51.69,52,4179824,0
+SPYI.US,D,20251023,000000,52.015,52.3,52.0106,52.24,2523386,0
+SPYI.US,D,20251024,000000,52.505,52.6,52.4699,52.54,2330400,0
+SPYI.US,D,20251027,000000,52.83,52.93,52.7901,52.91,2272810,0
+SPYI.US,D,20251028,000000,53,53.05,52.9,52.98,2002945,0
+SPYI.US,D,20251029,000000,53.0475,53.0799,52.79,52.99,4462807,0
+SPYI.US,D,20251030,000000,52.87,52.96,52.69,52.7,2780863,0
+SPYI.US,D,20251031,000000,52.97,52.98,52.65,52.81,2000178,0
+SPYI.US,D,20251103,000000,53.07,53.07,52.65,52.89,1908027,0
+SPYI.US,D,20251104,000000,52.44,52.69,52.345,52.42,2874104,0
+SPYI.US,D,20251105,000000,52.39,52.7982,52.345,52.59,1855070,0
+SPYI.US,D,20251106,000000,52.56,52.57,52,52.1,3200580,0
+SPYI.US,D,20251107,000000,51.9479,52.175,51.4701,52.17,2547153,0
+SPYI.US,D,20251110,000000,52.62,52.91,52.48,52.87,2822933,0
+SPYI.US,D,20251111,000000,52.79,53.015,52.7231,52.98,1654228,0
+SPYI.US,D,20251112,000000,53.0976,53.1,52.86,53.02,2208829,0
+SPYI.US,D,20251113,000000,52.835,52.8638,52.17,52.28,3530201,0
+SPYI.US,D,20251114,000000,51.82,52.54,51.6645,52.29,3138323,0
+SPYI.US,D,20251117,000000,52.14,52.42,51.62,51.88,2566677,0
+SPYI.US,D,20251118,000000,51.6,51.83,51.15,51.48,3680451,0
+SPYI.US,D,20251119,000000,51.52,52.0156,51.38,51.665,3170801,0
+SPYI.US,D,20251120,000000,52.43,52.595,50.875,50.92,5898968,0
+SPYI.US,D,20251121,000000,51.1,51.8,50.785,51.42,3757254,0
+SPYI.US,D,20251124,000000,51.68,52.2399,51.6074,52.15,2428231,0
+SPYI.US,D,20251125,000000,52.14,52.6655,51.83,52.59,2330578,0
+SPYI.US,D,20251126,000000,52.259,52.53,52.2,52.4,2006058,0
+SPYI.US,D,20251128,000000,52.49,52.68,52.46,52.67,1468519,0
+SPYI.US,D,20251201,000000,52.39,52.66,52.37,52.485,2315158,0
+SPYI.US,D,20251202,000000,52.6,52.7155,52.4356,52.58,1965341,0
+SPYI.US,D,20251203,000000,52.53,52.8,52.47,52.74,2151704,0
+SPYI.US,D,20251204,000000,52.82,52.84,52.6,52.8,1895070,0
+SPYI.US,D,20251205,000000,52.86,53.02,52.81,52.89,2289226,0
+SPYI.US,D,20251208,000000,52.94,52.96,52.635,52.77,2912227,0
+SPYI.US,D,20251209,000000,52.725,52.88,52.71,52.74,2152556,0
+SPYI.US,D,20251210,000000,52.71,53.1199,52.6226,53.04,2384419,0
+SPYI.US,D,20251211,000000,52.9,53.15,52.71,53.15,1826664,0
+SPYI.US,D,20251212,000000,53.155,53.16,52.52,52.73,2861679,0
+SPYI.US,D,20251215,000000,52.99,53.03,52.56,52.68,2074200,0
+SPYI.US,D,20251216,000000,52.605,52.695,52.28,52.57,2413436,0
+SPYI.US,D,20251217,000000,52.64,52.67,52.03,52.04,2707696,0
+SPYI.US,D,20251218,000000,52.485,52.7,52.29,52.42,1886286,0
+SPYI.US,D,20251219,000000,52.57,52.88,52.57,52.85,2622510,0
+SPYI.US,D,20251222,000000,53.08,53.18,53,53.16,2683896,0
+SPYI.US,D,20251223,000000,53.1,53.3799,53.09,53.37,2744654,0
+SPYI.US,D,20251224,000000,52.83,53.01,52.81,52.98,1268093,0
+SPYI.US,D,20251226,000000,53,53.06,52.933,53,2694836,0
+SPYI.US,D,20251229,000000,52.83,52.93,52.74,52.87,1984808,0
+SPYI.US,D,20251230,000000,52.84,52.92,52.7882,52.82,1520535,0
+SPYI.US,D,20251231,000000,52.84,52.86,52.475,52.53,2106449,0
+SPYI.US,D,20260102,000000,52.72,52.785,52.395,52.59,3096251,0
+SPYI.US,D,20260105,000000,52.775,52.92,52.7601,52.835,3620305,0
+SPYI.US,D,20260106,000000,52.88,53.06,52.8497,53.04,3452808,0
+SPYI.US,D,20260107,000000,53.05,53.15,52.91,52.93,2482959,0
+SPYI.US,D,20260108,000000,52.89,53,52.8101,52.94,2604898,0
+SPYI.US,D,20260109,000000,53,53.25,52.94,53.19,2859913,0
+SPYI.US,D,20260112,000000,53,53.29,53,53.25,3020697,0
+SPYI.US,D,20260113,000000,53.27,53.29,53.05,53.17,3563459,0
+SPYI.US,D,20260114,000000,53.009,53.05,52.74,53.01,4449386,0
+SPYI.US,D,20260115,000000,53.24,53.3,53.065,53.12,2946540,0
+SPYI.US,D,20260116,000000,53.255,53.264,53.01,53.1,4054553,0
+SPYI.US,D,20260120,000000,52.475,52.705,52.18,52.26,7114204,0
+SPYI.US,D,20260121,000000,51.89,52.42,51.77,52.24,5332299,0
+SPYI.US,D,20260122,000000,52.5,52.5854,52.34,52.475,4204257,0
+SPYI.US,D,20260123,000000,52.4296,52.61,52.3823,52.52,4245135,0
+SPYI.US,D,20260126,000000,52.59,52.7999,52.56,52.71,3653469,0
+SPYI.US,D,20260127,000000,52.8191,52.93,52.77,52.87,2655919,0
+SPYI.US,D,20260128,000000,52.95,52.98,52.785,52.86,3316466,0
+SPYI.US,D,20260129,000000,52.9,52.931,52.25,52.82,4246212,0
+SPYI.US,D,20260130,000000,52.72,52.855,52.4399,52.71,4577518,0
+SPYI.US,D,20260202,000000,52.6,53.05,52.585,52.97,4969344,0
+SPYI.US,D,20260203,000000,53.01,53.055,52.26,52.62,5621783,0
+SPYI.US,D,20260204,000000,52.67,52.739,52.1101,52.4,5938851,0
+SPYI.US,D,20260205,000000,52.05,52.23,51.7,51.83,6496126,0
+SPYI.US,D,20260206,000000,52.1005,52.8101,52.08,52.71,3689559,0
+SPYI.US,D,20260209,000000,52.64,53.04,52.5699,52.93,3156570,0
+SPYI.US,D,20260210,000000,52.99,53.08,52.8012,52.83,2598715,0
+SPYI.US,D,20260211,000000,53.1,53.13,52.65,52.83,3899239,0
+SPYI.US,D,20260212,000000,52.9799,53.0499,52.09,52.16,3767522,0
+SPYI.US,D,20260213,000000,52.22,52.5,51.88,52.19,4859209,0
+SPYI.US,D,20260217,000000,52.085,52.43,51.78,52.29,5506080,0
+SPYI.US,D,20260218,000000,51.84,52.19,51.77,52,3717036,0

daily/us/nyse etfs/2/ssus.us.txt

@@ -0,0 +1,1528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSUS.US,D,20200122,000000,24.796,24.855,24.725,24.725,39071,0
+SSUS.US,D,20200123,000000,24.653,24.736,24.598,24.719,240244,0
+SSUS.US,D,20200124,000000,24.732,24.737,24.528,24.528,2610,0
+SSUS.US,D,20200127,000000,24.149,24.231,24.149,24.186,29196,0
+SSUS.US,D,20200128,000000,24.202,24.424,24.202,24.396,9121,0
+SSUS.US,D,20200129,000000,24.447,24.549,24.447,24.518,10678,0
+SSUS.US,D,20200130,000000,24.459,24.647,24.103,24.479,9843,0
+SSUS.US,D,20200131,000000,24.301,24.306,24.012,24.012,2572,0
+SSUS.US,D,20200203,000000,24.153,24.311,24.118,24.122,5746,0
+SSUS.US,D,20200204,000000,24.509,24.559,24.489,24.544,7982,0
+SSUS.US,D,20200205,000000,24.618,24.777,24.618,24.73,10003,0
+SSUS.US,D,20200206,000000,24.767,24.91,24.767,24.91,490468,0
+SSUS.US,D,20200207,000000,24.747,24.777,24.637,24.687,3224,0
+SSUS.US,D,20200210,000000,24.756,24.845,24.756,24.845,4974,0
+SSUS.US,D,20200211,000000,25.133,25.133,24.895,24.936,2048,0
+SSUS.US,D,20200212,000000,25.02,25.075,25.02,25.075,1978,0
+SSUS.US,D,20200213,000000,25.083,25.133,25.053,25.053,6949,0
+SSUS.US,D,20200214,000000,25.064,25.09,25.023,25.08,7739,0
+SSUS.US,D,20200218,000000,25.143,25.143,25.033,25.073,3365,0
+SSUS.US,D,20200219,000000,25.151,25.211,25.151,25.197,18285,0
+SSUS.US,D,20200220,000000,25.152,25.192,25.033,25.055,4732,0
+SSUS.US,D,20200221,000000,24.825,24.854,24.717,24.787,5565,0
+SSUS.US,D,20200224,000000,24.188,24.188,23.925,23.98,10070,0
+SSUS.US,D,20200225,000000,26.38,26.38,23.192,23.26,7728,0
+SSUS.US,D,20200226,000000,23.588,23.621,23.192,23.206,15323,0
+SSUS.US,D,20200227,000000,22.846,22.876,22.202,22.202,48796,0
+SSUS.US,D,20200228,000000,21.708,23.559,21.381,21.965,39587,0
+SSUS.US,D,20200302,000000,22.134,22.965,22.074,22.95,61564,0
+SSUS.US,D,20200303,000000,23.163,25.192,22.232,22.375,19227,0
+SSUS.US,D,20200304,000000,22.826,23.272,22.608,23.264,29917,0
+SSUS.US,D,20200305,000000,22.688,22.83,22.393,22.486,11205,0
+SSUS.US,D,20200306,000000,21.916,22.162,21.886,22.162,4790,0
+SSUS.US,D,20200309,000000,20.886,21.143,20.619,20.72,6096,0
+SSUS.US,D,20200310,000000,21.153,21.563,18.985,21.563,20444,0
+SSUS.US,D,20200311,000000,21.322,21.322,21.035,21.108,3734,0
+SSUS.US,D,20200312,000000,20.787,20.858,19.787,20.035,6940,0
+SSUS.US,D,20200313,000000,20.52,20.792,20.331,20.792,2588,0
+SSUS.US,D,20200316,000000,19.842,20.564,19.699,19.699,919,0
+SSUS.US,D,20200317,000000,19.945,20.341,19.777,20.283,2044,0
+SSUS.US,D,20200318,000000,20.067,20.085,19.283,19.789,7436,0
+SSUS.US,D,20200319,000000,20.233,20.431,19.834,19.834,37956,0
+SSUS.US,D,20200320,000000,20.168,20.168,19.385,19.385,19767,0
+SSUS.US,D,20200323,000000,19.114,19.212,19.035,19.212,12531,0
+SSUS.US,D,20200324,000000,19.659,19.985,19.609,19.867,21080,0
+SSUS.US,D,20200325,000000,19.975,20.429,19.975,20.117,47591,0
+SSUS.US,D,20200326,000000,20.341,20.799,20.341,20.799,6031,0
+SSUS.US,D,20200327,000000,20.302,20.604,20.302,20.312,3626,0
+SSUS.US,D,20200330,000000,20.451,20.767,20.451,20.649,6629,0
+SSUS.US,D,20200331,000000,22.718,22.718,20.556,20.556,13842,0
+SSUS.US,D,20200401,000000,20.207,20.321,20.085,20.099,5180,0
+SSUS.US,D,20200402,000000,20.233,20.292,20.133,20.289,5893,0
+SSUS.US,D,20200403,000000,20.163,20.163,19.965,20.113,27535,0
+SSUS.US,D,20200406,000000,20.574,20.824,20.574,20.824,1107,0
+SSUS.US,D,20200407,000000,21.084,21.163,20.829,20.829,6172,0
+SSUS.US,D,20200408,000000,20.922,21.137,20.9,21.136,1703,0
+SSUS.US,D,20200409,000000,21.257,21.351,21.219,21.298,7617,0
+SSUS.US,D,20200413,000000,21.163,21.173,21.053,21.173,24018,0
+SSUS.US,D,20200414,000000,21.401,21.569,21.401,21.527,3684,0
+SSUS.US,D,20200415,000000,21.381,21.381,21.247,21.301,12851,0
+SSUS.US,D,20200416,000000,21.35,21.46,21.259,21.416,40398,0
+SSUS.US,D,20200417,000000,23.559,23.559,21.571,21.718,119281,0
+SSUS.US,D,20200420,000000,22.044,24.231,21.46,21.579,7213,0
+SSUS.US,D,20200421,000000,21.458,21.458,21.156,21.156,13389,0
+SSUS.US,D,20200422,000000,21.322,21.46,21.322,21.406,986,0
+SSUS.US,D,20200423,000000,21.51,21.535,21.387,21.387,3699,0
+SSUS.US,D,20200424,000000,21.406,21.593,21.399,21.547,2678,0
+SSUS.US,D,20200427,000000,21.598,21.767,21.598,21.755,35270,0
+SSUS.US,D,20200428,000000,22.906,25.182,21.66,21.66,11577,0
+SSUS.US,D,20200429,000000,21.823,22.039,21.823,21.978,10895,0
+SSUS.US,D,20200430,000000,21.955,22.014,21.826,21.926,7039,0
+SSUS.US,D,20200501,000000,21.718,21.769,21.52,21.589,58990,0
+SSUS.US,D,20200504,000000,21.51,21.671,21.5,21.671,15165,0
+SSUS.US,D,20200505,000000,21.718,21.879,21.718,21.777,10663,0
+SSUS.US,D,20200506,000000,21.801,21.816,21.757,21.77,5522,0
+SSUS.US,D,20200507,000000,21.836,21.896,21.824,21.838,3675,0
+SSUS.US,D,20200508,000000,21.946,21.974,21.886,21.941,9607,0
+SSUS.US,D,20200511,000000,21.994,22.004,21.974,21.976,91019,0
+SSUS.US,D,20200512,000000,22.124,22.124,21.854,21.854,4090,0
+SSUS.US,D,20200513,000000,21.816,21.816,21.549,21.579,5977,0
+SSUS.US,D,20200514,000000,21.549,21.688,21.401,21.679,47808,0
+SSUS.US,D,20200515,000000,21.589,21.747,21.589,21.747,25668,0
+SSUS.US,D,20200518,000000,22.154,22.559,22.154,22.517,123061,0
+SSUS.US,D,20200519,000000,22.618,22.628,22.51,22.583,14899,0
+SSUS.US,D,20200520,000000,22.727,22.806,22.588,22.688,28609,0
+SSUS.US,D,20200521,000000,22.698,22.705,22.539,22.549,16613,0
+SSUS.US,D,20200522,000000,22.505,22.608,22.49,22.608,42931,0
+SSUS.US,D,20200526,000000,23.103,23.103,22.872,22.872,16257,0
+SSUS.US,D,20200527,000000,23.044,23.202,22.856,23.202,44312,0
+SSUS.US,D,20200528,000000,23.242,23.441,23.161,23.171,25403,0
+SSUS.US,D,20200529,000000,23.181,23.272,22.999,23.272,12794,0
+SSUS.US,D,20200601,000000,23.252,23.378,23.252,23.36,16066,0
+SSUS.US,D,20200602,000000,23.519,23.519,23.361,23.517,14896,0
+SSUS.US,D,20200603,000000,23.757,23.915,23.717,23.871,12874,0
+SSUS.US,D,20200604,000000,23.826,23.91,23.677,23.74,50762,0
+SSUS.US,D,20200605,000000,24.281,24.499,24.281,24.378,24548,0
+SSUS.US,D,20200608,000000,24.469,24.714,24.401,24.714,11733,0
+SSUS.US,D,20200609,000000,24.559,24.637,24.404,24.552,37268,0
+SSUS.US,D,20200610,000000,24.459,24.617,24.385,24.465,174620,0
+SSUS.US,D,20200611,000000,24.391,24.391,23.001,23.001,82567,0
+SSUS.US,D,20200612,000000,23.519,23.667,22.935,23.331,9944,0
+SSUS.US,D,20200615,000000,22.896,23.598,22.896,23.45,15112,0
+SSUS.US,D,20200616,000000,24.014,24.143,23.865,23.865,10149,0
+SSUS.US,D,20200617,000000,23.98,24.033,23.845,23.855,4748,0
+SSUS.US,D,20200618,000000,23.845,23.955,23.836,23.869,14053,0
+SSUS.US,D,20200619,000000,24.097,24.133,23.628,23.802,10987,0
+SSUS.US,D,20200622,000000,23.697,23.93,23.667,23.909,2656,0
+SSUS.US,D,20200623,000000,24.053,24.202,24.029,24.029,61572,0
+SSUS.US,D,20200624,000000,24.409,24.409,23.341,23.409,21454,0
+SSUS.US,D,20200625,000000,23.366,23.637,23.293,23.637,28585,0
+SSUS.US,D,20200626,000000,23.509,23.509,23.044,23.044,15138,0
+SSUS.US,D,20200629,000000,23.004,23.371,23.004,23.361,10612,0
+SSUS.US,D,20200630,000000,23.499,23.777,23.499,23.747,7847,0
+SSUS.US,D,20200701,000000,23.787,23.925,23.763,23.841,63860,0
+SSUS.US,D,20200702,000000,26.43,26.43,23.975,23.975,7033,0
+SSUS.US,D,20200706,000000,24.271,24.371,24.221,24.301,3160,0
+SSUS.US,D,20200707,000000,24.236,24.331,24.057,24.057,1026,0
+SSUS.US,D,20200708,000000,24.197,24.261,24.063,24.261,91578,0
+SSUS.US,D,20200709,000000,24.341,24.341,24.043,24.133,21745,0
+SSUS.US,D,20200710,000000,24.024,24.381,24.024,24.331,86706,0
+SSUS.US,D,20200713,000000,24.539,24.707,24.073,24.093,25997,0
+SSUS.US,D,20200714,000000,24.103,24.479,24.103,24.439,68870,0
+SSUS.US,D,20200715,000000,24.747,24.757,24.549,24.697,10566,0
+SSUS.US,D,20200716,000000,24.301,24.647,24.301,24.569,48894,0
+SSUS.US,D,20200717,000000,24.607,24.737,24.569,24.708,5954,0
+SSUS.US,D,20200720,000000,24.712,24.94,24.627,24.931,5894,0
+SSUS.US,D,20200721,000000,25.004,25.063,24.875,24.875,18087,0
+SSUS.US,D,20200722,000000,24.91,25.083,24.91,25.043,5633,0
+SSUS.US,D,20200723,000000,24.825,25.143,24.677,24.727,49074,0
+SSUS.US,D,20200724,000000,24.351,24.667,24.351,24.549,6481,0
+SSUS.US,D,20200727,000000,24.559,24.786,24.559,24.737,4858,0
+SSUS.US,D,20200728,000000,24.697,24.766,24.569,24.598,53619,0
+SSUS.US,D,20200729,000000,24.727,24.893,24.727,24.815,4669,0
+SSUS.US,D,20200730,000000,24.657,24.806,24.519,24.791,11168,0
+SSUS.US,D,20200731,000000,24.875,24.974,24.747,24.974,1216,0
+SSUS.US,D,20200803,000000,25.192,25.37,25.192,25.279,11104,0
+SSUS.US,D,20200804,000000,25.251,25.36,25.188,25.306,2817,0
+SSUS.US,D,20200805,000000,25.568,25.568,25.489,25.499,2861,0
+SSUS.US,D,20200806,000000,25.489,25.678,25.466,25.644,2295,0
+SSUS.US,D,20200807,000000,25.667,25.688,25.519,25.688,2801,0
+SSUS.US,D,20200810,000000,25.756,25.796,25.672,25.782,37173,0
+SSUS.US,D,20200811,000000,25.885,25.944,25.565,25.565,53572,0
+SSUS.US,D,20200812,000000,25.835,25.988,25.835,25.959,4061,0
+SSUS.US,D,20200813,000000,25.974,25.974,25.903,25.903,2401,0
+SSUS.US,D,20200814,000000,25.855,25.964,25.835,25.895,4910,0
+SSUS.US,D,20200817,000000,26.004,26.053,25.974,25.995,2252,0
+SSUS.US,D,20200818,000000,26.063,26.083,26.018,26.018,9129,0
+SSUS.US,D,20200819,000000,25.865,26.107,25.865,25.941,4003,0
+SSUS.US,D,20200820,000000,26.034,26.056,25.806,26.043,7792,0
+SSUS.US,D,20200821,000000,26.043,26.147,26.043,26.143,2329,0
+SSUS.US,D,20200824,000000,26.342,26.371,26.295,26.368,3775,0
+SSUS.US,D,20200825,000000,26.34,26.488,26.34,26.471,6869,0
+SSUS.US,D,20200826,000000,26.538,26.751,26.538,26.746,3879,0
+SSUS.US,D,20200827,000000,26.845,26.919,26.726,26.809,7133,0
+SSUS.US,D,20200828,000000,26.855,26.999,26.801,26.999,51292,0
+SSUS.US,D,20200831,000000,26.984,27.033,26.901,26.946,25272,0
+SSUS.US,D,20200901,000000,26.924,27.37,26.914,27.091,52193,0
+SSUS.US,D,20200902,000000,27.254,27.568,27.202,27.56,114262,0
+SSUS.US,D,20200903,000000,28.241,28.241,26.478,26.577,43323,0
+SSUS.US,D,20200904,000000,26.558,26.786,25.875,26.383,66689,0
+SSUS.US,D,20200908,000000,25.949,25.974,25.657,25.707,28033,0
+SSUS.US,D,20200909,000000,26.004,26.36,25.932,26.122,58833,0
+SSUS.US,D,20200910,000000,26.528,26.528,25.788,25.788,15779,0
+SSUS.US,D,20200911,000000,25.934,25.994,25.578,25.789,5662,0
+SSUS.US,D,20200914,000000,26.251,26.251,26.043,26.153,2204,0
+SSUS.US,D,20200915,000000,26.33,26.38,26.197,26.245,9633,0
+SSUS.US,D,20200916,000000,26.36,26.452,26.147,26.174,7512,0
+SSUS.US,D,20200917,000000,25.598,26.051,25.598,25.893,49692,0
+SSUS.US,D,20200918,000000,25.885,25.895,25.528,25.661,3015,0
+SSUS.US,D,20200921,000000,25.152,25.317,24.986,25.317,27654,0
+SSUS.US,D,20200922,000000,25.637,25.637,25.301,25.589,6514,0
+SSUS.US,D,20200923,000000,25.632,25.657,25.01,25.01,12035,0
+SSUS.US,D,20200924,000000,24.845,25.264,24.81,25.054,705807,0
+SSUS.US,D,20200925,000000,25.033,25.538,24.973,25.469,10123,0
+SSUS.US,D,20200928,000000,25.825,25.914,25.778,25.868,279865,0
+SSUS.US,D,20200929,000000,25.731,25.776,25.731,25.773,17267,0
+SSUS.US,D,20200930,000000,25.873,26.152,25.806,26.007,8548,0
+SSUS.US,D,20201001,000000,26.035,26.132,26.033,26.132,2130,0
+SSUS.US,D,20201002,000000,25.835,26.014,25.835,25.901,34242,0
+SSUS.US,D,20201005,000000,26.162,26.33,26.162,26.326,4159,0
+SSUS.US,D,20201006,000000,26.34,26.39,25.984,25.996,38135,0
+SSUS.US,D,20201007,000000,26.39,26.43,26.222,26.403,13307,0
+SSUS.US,D,20201008,000000,26.518,26.608,26.518,26.558,5538,0
+SSUS.US,D,20201009,000000,26.726,26.864,26.706,26.832,7063,0
+SSUS.US,D,20201012,000000,27.023,27.34,27.023,27.245,10670,0
+SSUS.US,D,20201013,000000,27.122,27.182,27,27.095,8601,0
+SSUS.US,D,20201014,000000,27.043,27.043,26.899,26.921,3357,0
+SSUS.US,D,20201015,000000,26.633,26.854,26.618,26.837,6916,0
+SSUS.US,D,20201016,000000,27.032,27.122,26.901,26.901,21486,0
+SSUS.US,D,20201019,000000,27.025,27.025,26.4,26.425,20908,0
+SSUS.US,D,20201020,000000,26.676,26.776,26.578,26.6,11655,0
+SSUS.US,D,20201021,000000,26.766,26.786,26.508,26.578,11917,0
+SSUS.US,D,20201022,000000,26.746,26.746,26.42,26.686,15463,0
+SSUS.US,D,20201023,000000,26.954,26.954,26.628,26.771,19524,0
+SSUS.US,D,20201026,000000,26.478,26.478,26.112,26.258,14364,0
+SSUS.US,D,20201027,000000,26.197,26.248,26.182,26.182,8048,0
+SSUS.US,D,20201028,000000,25.605,25.605,25.287,25.287,5046,0
+SSUS.US,D,20201029,000000,25.241,25.776,25.231,25.624,7334,0
+SSUS.US,D,20201030,000000,25.41,25.41,24.99,25.241,14846,0
+SSUS.US,D,20201102,000000,25.321,25.568,25.321,25.495,6615,0
+SSUS.US,D,20201103,000000,25.776,26.078,25.776,26.047,14115,0
+SSUS.US,D,20201104,000000,26.43,26.79,26.43,26.566,11076,0
+SSUS.US,D,20201105,000000,27.221,27.221,27.092,27.112,8615,0
+SSUS.US,D,20201106,000000,26.95,27.167,26.95,27.116,8468,0
+SSUS.US,D,20201109,000000,28.038,28.038,27.409,27.41,9216,0
+SSUS.US,D,20201110,000000,27.39,27.429,27.172,27.338,23540,0
+SSUS.US,D,20201111,000000,27.508,27.597,27.456,27.54,10671,0
+SSUS.US,D,20201112,000000,27.518,27.518,27.132,27.3,24323,0
+SSUS.US,D,20201113,000000,27.498,27.652,27.468,27.652,10676,0
+SSUS.US,D,20201116,000000,27.894,27.934,27.815,27.9,15085,0
+SSUS.US,D,20201117,000000,27.755,27.914,27.706,27.836,19984,0
+SSUS.US,D,20201118,000000,27.835,27.894,27.567,27.567,8613,0
+SSUS.US,D,20201119,000000,27.551,27.627,27.459,27.62,15368,0
+SSUS.US,D,20201120,000000,27.568,27.597,27.487,27.487,36657,0
+SSUS.US,D,20201123,000000,27.657,27.657,27.483,27.617,5685,0
+SSUS.US,D,20201124,000000,27.746,28.023,27.746,28.01,10263,0
+SSUS.US,D,20201125,000000,27.884,27.963,27.865,27.951,4648,0
+SSUS.US,D,20201127,000000,28.201,28.201,28.023,28.042,9582,0
+SSUS.US,D,20201130,000000,27.954,27.963,27.825,27.952,12739,0
+SSUS.US,D,20201201,000000,28.241,28.419,28.241,28.301,4522,0
+SSUS.US,D,20201202,000000,28.241,28.33,28.225,28.305,14625,0
+SSUS.US,D,20201203,000000,28.339,28.409,28.248,28.248,9096,0
+SSUS.US,D,20201204,000000,28.433,28.547,28.429,28.53,18084,0
+SSUS.US,D,20201207,000000,29.953,32.596,28.459,28.527,20079,0
+SSUS.US,D,20201208,000000,28.449,28.607,28.424,28.567,41343,0
+SSUS.US,D,20201209,000000,28.865,28.865,28.251,28.365,32532,0
+SSUS.US,D,20201210,000000,28.151,28.349,28.151,28.312,5627,0
+SSUS.US,D,20201211,000000,28.112,28.251,28.102,28.251,31182,0
+SSUS.US,D,20201214,000000,28.49,28.49,28.178,28.178,29353,0
+SSUS.US,D,20201215,000000,28.339,28.517,28.285,28.504,5786,0
+SSUS.US,D,20201216,000000,28.527,28.637,28.496,28.596,54562,0
+SSUS.US,D,20201217,000000,29.28,29.28,28.672,28.729,11980,0
+SSUS.US,D,20201218,000000,28.983,28.983,28.498,28.695,12235,0
+SSUS.US,D,20201221,000000,28.488,28.567,28.176,28.547,10184,0
+SSUS.US,D,20201222,000000,28.617,28.617,28.479,28.529,13037,0
+SSUS.US,D,20201223,000000,28.627,28.72,28.587,28.587,4506,0
+SSUS.US,D,20201224,000000,28.617,28.66,28.617,28.66,4096,0
+SSUS.US,D,20201228,000000,29.055,29.055,28.866,28.893,10679,0
+SSUS.US,D,20201229,000000,28.975,28.975,28.801,28.817,6702,0
+SSUS.US,D,20201230,000000,28.955,28.955,28.846,28.89,9921,0
+SSUS.US,D,20201231,000000,28.876,29.084,28.876,29.084,60934,0
+SSUS.US,D,20210104,000000,28.985,28.985,28.442,28.625,11766,0
+SSUS.US,D,20210105,000000,28.736,28.871,28.577,28.798,10813,0
+SSUS.US,D,20210106,000000,29.045,29.188,28.915,28.928,6442,0
+SSUS.US,D,20210107,000000,29.194,29.482,29.194,29.421,15264,0
+SSUS.US,D,20210108,000000,29.641,29.641,29.293,29.582,19752,0
+SSUS.US,D,20210111,000000,29.472,29.472,29.348,29.383,6919,0
+SSUS.US,D,20210112,000000,29.582,29.582,29.204,29.373,7489,0
+SSUS.US,D,20210113,000000,29.383,29.482,29.363,29.426,6623,0
+SSUS.US,D,20210114,000000,29.423,29.532,29.283,29.283,16763,0
+SSUS.US,D,20210115,000000,29.273,29.273,29.086,29.086,4798,0
+SSUS.US,D,20210119,000000,29.154,29.403,29.154,29.367,2658,0
+SSUS.US,D,20210120,000000,29.572,29.85,29.552,29.808,6337,0
+SSUS.US,D,20210121,000000,29.96,29.96,29.756,29.847,15947,0
+SSUS.US,D,20210122,000000,29.721,29.811,29.654,29.766,25737,0
+SSUS.US,D,20210125,000000,29.786,29.86,29.527,29.846,23608,0
+SSUS.US,D,20210126,000000,29.89,29.92,29.796,29.82,27030,0
+SSUS.US,D,20210127,000000,29.522,29.522,28.985,29.084,19667,0
+SSUS.US,D,20210128,000000,29.552,29.691,29.382,29.382,9444,0
+SSUS.US,D,20210129,000000,29.234,29.283,28.667,28.897,14597,0
+SSUS.US,D,20210201,000000,29.025,29.353,29.025,29.303,21822,0
+SSUS.US,D,20210202,000000,29.462,29.801,29.462,29.699,14199,0
+SSUS.US,D,20210203,000000,29.691,29.771,29.622,29.699,20358,0
+SSUS.US,D,20210204,000000,29.701,29.98,29.701,29.98,19328,0
+SSUS.US,D,20210205,000000,30.029,30.188,30.029,30.089,7022,0
+SSUS.US,D,20210208,000000,30.233,30.308,30.169,30.307,39315,0
+SSUS.US,D,20210209,000000,30.417,30.417,30.248,30.318,28688,0
+SSUS.US,D,20210210,000000,30.437,30.457,30.218,30.328,23497,0
+SSUS.US,D,20210211,000000,30.409,30.424,30.268,30.387,21909,0
+SSUS.US,D,20210212,000000,30.378,30.54,30.378,30.54,96010,0
+SSUS.US,D,20210216,000000,30.756,30.756,30.497,30.526,21124,0
+SSUS.US,D,20210217,000000,30.308,30.488,30.278,30.486,27161,0
+SSUS.US,D,20210218,000000,30.338,30.358,30.199,30.358,4578,0
+SSUS.US,D,20210219,000000,30.517,30.517,30.298,30.338,88955,0
+SSUS.US,D,20210222,000000,30.069,30.248,30.019,30.019,250189,0
+SSUS.US,D,20210223,000000,29.98,30.144,29.651,30.053,26881,0
+SSUS.US,D,20210224,000000,30.089,30.402,30.089,30.402,16105,0
+SSUS.US,D,20210225,000000,30.547,30.547,29.502,29.659,22325,0
+SSUS.US,D,20210226,000000,29.9,29.9,29.405,29.522,25831,0
+SSUS.US,D,20210301,000000,29.821,30.348,29.821,30.228,11250,0
+SSUS.US,D,20210302,000000,30.199,30.235,29.96,29.96,12410,0
+SSUS.US,D,20210303,000000,29.98,30,29.572,29.572,28107,0
+SSUS.US,D,20210304,000000,29.701,29.761,28.846,29.144,36579,0
+SSUS.US,D,20210305,000000,29.433,29.791,28.866,29.777,16245,0
+SSUS.US,D,20210308,000000,29.77,30.029,29.626,29.626,29752,0
+SSUS.US,D,20210309,000000,29.86,30.218,29.86,30.039,40016,0
+SSUS.US,D,20210310,000000,30.139,30.358,30.139,30.228,9938,0
+SSUS.US,D,20210311,000000,30.517,30.701,30.437,30.537,38068,0
+SSUS.US,D,20210312,000000,30.507,30.586,30.407,30.586,90161,0
+SSUS.US,D,20210315,000000,30.606,30.796,30.566,30.796,16280,0
+SSUS.US,D,20210316,000000,30.84,30.9,30.716,30.746,6234,0
+SSUS.US,D,20210317,000000,30.631,30.934,30.542,30.835,9629,0
+SSUS.US,D,20210318,000000,30.765,30.796,30.358,30.358,33298,0
+SSUS.US,D,20210319,000000,30.368,30.497,30.199,30.382,13347,0
+SSUS.US,D,20210322,000000,31.88,31.88,30.397,30.527,16476,0
+SSUS.US,D,20210323,000000,30.477,30.576,30.238,30.248,31353,0
+SSUS.US,D,20210324,000000,30.43,30.492,30.059,30.059,18054,0
+SSUS.US,D,20210325,000000,29.96,30.317,29.84,30.199,15634,0
+SSUS.US,D,20210326,000000,30.407,30.676,30.231,30.676,18885,0
+SSUS.US,D,20210329,000000,30.497,30.696,30.424,30.576,18846,0
+SSUS.US,D,20210330,000000,30.522,30.606,30.477,30.503,6187,0
+SSUS.US,D,20210331,000000,30.686,30.835,30.676,30.717,1044740,0
+SSUS.US,D,20210401,000000,30.984,31.104,30.925,31.104,51467,0
+SSUS.US,D,20210405,000000,31.472,31.551,31.377,31.511,18106,0
+SSUS.US,D,20210406,000000,31.521,31.613,31.482,31.482,20445,0
+SSUS.US,D,20210407,000000,31.571,31.581,31.483,31.581,17311,0
+SSUS.US,D,20210408,000000,31.691,31.7,31.577,31.691,48384,0
+SSUS.US,D,20210409,000000,31.631,31.904,31.631,31.899,45677,0
+SSUS.US,D,20210412,000000,31.969,31.969,31.817,31.909,37061,0
+SSUS.US,D,20210413,000000,31.989,32.039,31.86,31.989,102829,0
+SSUS.US,D,20210414,000000,32.069,32.069,31.843,31.843,36073,0
+SSUS.US,D,20210415,000000,32.04,32.218,32.04,32.218,41043,0
+SSUS.US,D,20210416,000000,32.496,32.496,32.218,32.307,36007,0
+SSUS.US,D,20210419,000000,32.337,32.446,32.073,32.138,18769,0
+SSUS.US,D,20210420,000000,32.138,32.138,31.828,31.919,29053,0
+SSUS.US,D,20210421,000000,31.83,32.253,31.83,32.198,49622,0
+SSUS.US,D,20210422,000000,32.148,32.267,31.918,31.919,27069,0
+SSUS.US,D,20210423,000000,32.009,32.397,32.009,32.297,32548,0
+SSUS.US,D,20210426,000000,32.317,32.407,32.301,32.314,16928,0
+SSUS.US,D,20210427,000000,32.337,32.377,32.248,32.341,14406,0
+SSUS.US,D,20210428,000000,32.347,32.379,32.302,32.307,7126,0
+SSUS.US,D,20210429,000000,32.526,32.586,32.307,32.523,10146,0
+SSUS.US,D,20210430,000000,32.377,32.392,32.228,32.265,16355,0
+SSUS.US,D,20210503,000000,32.422,32.486,32.351,32.357,19393,0
+SSUS.US,D,20210504,000000,32.251,32.251,31.949,32.188,15418,0
+SSUS.US,D,20210505,000000,32.437,32.437,32.198,32.198,31022,0
+SSUS.US,D,20210506,000000,32.148,32.466,32.113,32.466,17656,0
+SSUS.US,D,20210507,000000,32.526,32.765,32.526,32.755,27871,0
+SSUS.US,D,20210510,000000,32.695,32.795,32.427,32.427,16551,0
+SSUS.US,D,20210511,000000,32.108,32.218,31.899,32.148,41568,0
+SSUS.US,D,20210512,000000,31.979,31.989,31.492,31.511,26749,0
+SSUS.US,D,20210513,000000,31.725,32.009,31.681,31.899,80354,0
+SSUS.US,D,20210514,000000,32.118,32.407,32.098,32.337,27600,0
+SSUS.US,D,20210517,000000,32.257,32.279,32.148,32.267,17288,0
+SSUS.US,D,20210518,000000,32.199,32.287,32.039,32.039,48504,0
+SSUS.US,D,20210519,000000,31.691,31.929,31.571,31.929,46782,0
+SSUS.US,D,20210520,000000,32.137,32.337,32.137,32.228,37960,0
+SSUS.US,D,20210521,000000,32.437,32.466,32.218,32.267,21358,0
+SSUS.US,D,20210524,000000,32.446,32.634,32.446,32.536,14431,0
+SSUS.US,D,20210525,000000,32.964,32.964,32.422,32.466,19986,0
+SSUS.US,D,20210526,000000,32.695,32.695,32.414,32.536,25865,0
+SSUS.US,D,20210527,000000,32.645,32.645,32.546,32.556,17392,0
+SSUS.US,D,20210528,000000,32.655,32.695,32.576,32.576,43143,0
+SSUS.US,D,20210601,000000,32.68,32.68,32.496,32.546,346493,0
+SSUS.US,D,20210602,000000,32.645,32.685,32.566,32.645,31368,0
+SSUS.US,D,20210603,000000,32.434,32.616,32.387,32.556,41810,0
+SSUS.US,D,20210604,000000,32.606,32.824,32.606,32.765,13367,0
+SSUS.US,D,20210607,000000,32.775,32.824,32.705,32.824,41916,0
+SSUS.US,D,20210608,000000,32.834,32.844,32.606,32.775,67889,0
+SSUS.US,D,20210609,000000,32.805,32.874,32.725,32.725,16260,0
+SSUS.US,D,20210610,000000,32.905,32.964,32.785,32.924,11598,0
+SSUS.US,D,20210611,000000,33.083,33.083,32.805,32.974,19512,0
+SSUS.US,D,20210614,000000,32.863,32.954,32.824,32.954,30170,0
+SSUS.US,D,20210615,000000,32.994,33.004,32.876,32.944,45176,0
+SSUS.US,D,20210616,000000,32.954,32.974,32.632,32.725,24136,0
+SSUS.US,D,20210617,000000,32.635,32.795,32.586,32.665,20444,0
+SSUS.US,D,20210618,000000,32.485,32.485,32.277,32.277,24266,0
+SSUS.US,D,20210621,000000,32.372,32.775,32.372,32.725,18093,0
+SSUS.US,D,20210622,000000,32.685,32.964,32.685,32.854,43432,0
+SSUS.US,D,20210623,000000,32.954,32.964,32.844,32.864,46029,0
+SSUS.US,D,20210624,000000,33.143,33.143,33.013,33.063,32239,0
+SSUS.US,D,20210625,000000,33.272,33.272,33.113,33.153,42421,0
+SSUS.US,D,20210628,000000,33.183,33.278,33.149,33.25,16769,0
+SSUS.US,D,20210629,000000,33.401,33.401,33.222,33.222,24114,0
+SSUS.US,D,20210630,000000,33.282,33.352,33.222,33.332,33156,0
+SSUS.US,D,20210701,000000,33.411,33.501,33.372,33.481,25826,0
+SSUS.US,D,20210702,000000,33.66,33.71,33.541,33.71,14888,0
+SSUS.US,D,20210706,000000,33.629,33.629,33.362,33.561,34534,0
+SSUS.US,D,20210707,000000,33.64,33.749,33.501,33.66,22064,0
+SSUS.US,D,20210708,000000,33.322,33.481,33.204,33.381,20311,0
+SSUS.US,D,20210709,000000,33.58,33.819,33.561,33.819,13836,0
+SSUS.US,D,20210712,000000,33.819,33.929,33.809,33.889,30684,0
+SSUS.US,D,20210713,000000,33.958,33.988,33.779,33.829,30169,0
+SSUS.US,D,20210714,000000,33.919,33.998,33.769,33.829,36642,0
+SSUS.US,D,20210715,000000,33.839,33.839,33.581,33.689,18325,0
+SSUS.US,D,20210716,000000,33.678,33.689,33.411,33.411,19313,0
+SSUS.US,D,20210719,000000,33.053,33.053,32.705,32.914,77346,0
+SSUS.US,D,20210720,000000,33.004,33.501,33.004,33.411,29651,0
+SSUS.US,D,20210721,000000,33.62,33.7,33.556,33.7,62505,0
+SSUS.US,D,20210722,000000,33.74,33.75,33.635,33.71,21992,0
+SSUS.US,D,20210723,000000,33.899,34.137,33.839,34.115,15559,0
+SSUS.US,D,20210726,000000,34.074,34.177,34.038,34.167,20993,0
+SSUS.US,D,20210727,000000,34.147,34.147,33.773,33.929,40050,0
+SSUS.US,D,20210728,000000,33.968,34.077,33.909,34.001,18714,0
+SSUS.US,D,20210729,000000,34.088,34.177,34.088,34.118,25569,0
+SSUS.US,D,20210730,000000,34.018,34.038,33.919,33.978,43342,0
+SSUS.US,D,20210802,000000,34.058,34.137,33.829,33.829,59150,0
+SSUS.US,D,20210803,000000,33.899,34.156,33.819,34.137,46800,0
+SSUS.US,D,20210804,000000,34.018,34.068,33.968,34.005,42408,0
+SSUS.US,D,20210805,000000,34.157,34.237,34.098,34.237,8777,0
+SSUS.US,D,20210806,000000,34.232,34.297,34.227,34.262,9900,0
+SSUS.US,D,20210809,000000,34.179,34.257,34.179,34.207,20222,0
+SSUS.US,D,20210810,000000,34.217,34.307,34.187,34.229,27387,0
+SSUS.US,D,20210811,000000,34.277,34.366,34.262,34.356,41199,0
+SSUS.US,D,20210812,000000,34.416,34.466,34.257,34.466,43047,0
+SSUS.US,D,20210813,000000,34.496,34.515,34.458,34.515,19459,0
+SSUS.US,D,20210816,000000,34.505,34.595,34.295,34.595,77444,0
+SSUS.US,D,20210817,000000,34.326,34.376,34.068,34.336,117675,0
+SSUS.US,D,20210818,000000,34.386,34.386,33.968,33.968,19601,0
+SSUS.US,D,20210819,000000,33.819,34.068,33.819,34.038,18597,0
+SSUS.US,D,20210820,000000,34.013,34.336,34.013,34.326,22106,0
+SSUS.US,D,20210823,000000,34.505,34.685,34.505,34.615,30161,0
+SSUS.US,D,20210824,000000,34.724,34.724,34.635,34.665,42460,0
+SSUS.US,D,20210825,000000,34.675,34.763,34.65,34.734,42620,0
+SSUS.US,D,20210826,000000,34.694,34.694,34.516,34.516,25026,0
+SSUS.US,D,20210827,000000,34.643,34.844,34.605,34.844,243443,0
+SSUS.US,D,20210830,000000,34.893,35.033,34.874,34.973,34170,0
+SSUS.US,D,20210831,000000,34.943,35.002,34.898,34.933,37001,0
+SSUS.US,D,20210901,000000,35.016,35.045,34.923,34.953,30385,0
+SSUS.US,D,20210902,000000,35.092,35.092,34.953,35.003,83130,0
+SSUS.US,D,20210903,000000,35.013,35.043,34.936,35.015,48735,0
+SSUS.US,D,20210907,000000,34.963,34.983,34.834,34.913,39158,0
+SSUS.US,D,20210908,000000,34.844,34.893,34.685,34.804,47727,0
+SSUS.US,D,20210909,000000,34.814,34.973,34.675,34.714,53734,0
+SSUS.US,D,20210910,000000,34.739,34.74,34.356,34.356,16277,0
+SSUS.US,D,20210913,000000,34.704,34.704,34.327,34.535,18245,0
+SSUS.US,D,20210914,000000,34.685,34.685,34.187,34.336,40167,0
+SSUS.US,D,20210915,000000,34.466,34.704,34.297,34.665,88878,0
+SSUS.US,D,20210916,000000,34.615,34.645,34.297,34.587,20778,0
+SSUS.US,D,20210917,000000,34.525,34.535,34.236,34.237,57313,0
+SSUS.US,D,20210920,000000,33.909,33.909,33.272,33.7,69152,0
+SSUS.US,D,20210921,000000,33.819,33.919,33.516,33.57,94515,0
+SSUS.US,D,20210922,000000,33.769,34.187,33.769,33.985,21245,0
+SSUS.US,D,20210923,000000,34.167,34.505,34.167,34.366,31803,0
+SSUS.US,D,20210924,000000,34.307,34.515,34.307,34.466,42659,0
+SSUS.US,D,20210927,000000,34.565,34.565,34.346,34.346,100497,0
+SSUS.US,D,20210928,000000,34.307,34.307,33.725,33.769,18328,0
+SSUS.US,D,20210929,000000,33.809,34.018,33.769,33.839,25910,0
+SSUS.US,D,20210930,000000,33.869,33.878,33.381,33.381,10479,0
+SSUS.US,D,20211001,000000,33.491,33.914,33.272,33.819,19802,0
+SSUS.US,D,20211004,000000,33.7,33.769,33.322,33.419,48928,0
+SSUS.US,D,20211005,000000,33.58,33.929,33.541,33.784,59647,0
+SSUS.US,D,20211006,000000,33.551,33.948,33.363,33.889,40278,0
+SSUS.US,D,20211007,000000,34.323,34.416,34.207,34.227,60237,0
+SSUS.US,D,20211008,000000,34.187,34.317,34.108,34.108,28360,0
+SSUS.US,D,20211011,000000,34.098,34.361,34.008,34.008,28078,0
+SSUS.US,D,20211012,000000,34.008,34.048,33.881,33.884,26585,0
+SSUS.US,D,20211013,000000,33.899,34.068,33.75,33.978,42176,0
+SSUS.US,D,20211014,000000,34.496,34.625,34.267,34.625,40580,0
+SSUS.US,D,20211015,000000,34.844,34.913,34.755,34.874,69678,0
+SSUS.US,D,20211018,000000,34.804,35.043,34.804,34.993,31877,0
+SSUS.US,D,20211019,000000,35.072,35.271,35.062,35.172,119693,0
+SSUS.US,D,20211020,000000,35.247,35.391,35.232,35.281,36122,0
+SSUS.US,D,20211021,000000,35.172,35.5,35.172,35.401,107599,0
+SSUS.US,D,20211022,000000,35.426,35.48,35.256,35.45,35028,0
+SSUS.US,D,20211025,000000,35.44,35.659,35.381,35.659,30315,0
+SSUS.US,D,20211026,000000,35.799,35.948,35.623,35.679,18088,0
+SSUS.US,D,20211027,000000,35.789,35.789,35.49,35.52,113703,0
+SSUS.US,D,20211028,000000,35.51,35.818,35.51,35.799,54809,0
+SSUS.US,D,20211029,000000,35.699,35.918,35.669,35.888,73139,0
+SSUS.US,D,20211101,000000,35.858,36.077,35.831,36.077,34857,0
+SSUS.US,D,20211102,000000,35.918,36.186,35.918,36.047,51720,0
+SSUS.US,D,20211103,000000,36.03,36.395,36.015,36.395,42263,0
+SSUS.US,D,20211104,000000,36.326,36.594,36.326,36.515,38843,0
+SSUS.US,D,20211105,000000,36.833,36.913,36.724,36.783,56717,0
+SSUS.US,D,20211108,000000,36.813,36.818,36.664,36.664,35113,0
+SSUS.US,D,20211109,000000,36.654,36.753,36.395,36.574,44897,0
+SSUS.US,D,20211110,000000,36.415,36.545,36.196,36.266,29734,0
+SSUS.US,D,20211111,000000,36.296,36.366,36.236,36.246,52125,0
+SSUS.US,D,20211112,000000,36.356,36.505,36.246,36.505,15855,0
+SSUS.US,D,20211115,000000,36.674,36.674,36.383,36.515,38619,0
+SSUS.US,D,20211116,000000,36.564,36.796,36.555,36.704,62835,0
+SSUS.US,D,20211117,000000,36.724,36.761,36.594,36.664,214284,0
+SSUS.US,D,20211118,000000,36.624,36.773,36.435,36.773,27506,0
+SSUS.US,D,20211119,000000,36.624,36.783,36.624,36.714,61062,0
+SSUS.US,D,20211122,000000,37.022,37.102,36.644,36.644,23002,0
+SSUS.US,D,20211123,000000,36.654,36.732,36.38,36.714,21920,0
+SSUS.US,D,20211124,000000,36.395,36.823,36.395,36.813,19245,0
+SSUS.US,D,20211126,000000,36.097,36.174,35.739,35.948,75825,0
+SSUS.US,D,20211129,000000,36.395,36.489,36.157,36.405,103883,0
+SSUS.US,D,20211130,000000,36.136,36.186,35.629,35.629,25876,0
+SSUS.US,D,20211201,000000,36.057,36.295,35.182,35.271,37836,0
+SSUS.US,D,20211202,000000,35.162,35.878,35.162,35.709,145077,0
+SSUS.US,D,20211203,000000,35.928,35.928,35.122,35.42,65605,0
+SSUS.US,D,20211206,000000,35.5,35.958,35.5,35.888,38193,0
+SSUS.US,D,20211207,000000,36.43,36.689,36.43,36.644,27445,0
+SSUS.US,D,20211208,000000,36.554,36.813,36.5,36.813,30302,0
+SSUS.US,D,20211209,000000,36.704,36.704,36.445,36.455,23185,0
+SSUS.US,D,20211210,000000,36.813,36.913,36.505,36.873,100118,0
+SSUS.US,D,20211213,000000,36.923,36.923,36.415,36.435,34245,0
+SSUS.US,D,20211214,000000,36.226,36.324,35.927,36.107,164155,0
+SSUS.US,D,20211215,000000,36.525,36.684,35.948,36.669,49940,0
+SSUS.US,D,20211216,000000,37.022,37.022,36.276,36.455,40703,0
+SSUS.US,D,20211217,000000,36.157,36.346,35.868,36.067,42692,0
+SSUS.US,D,20211220,000000,35.759,35.918,35.271,35.58,34402,0
+SSUS.US,D,20211221,000000,35.809,36.286,35.734,36.286,51868,0
+SSUS.US,D,20211222,000000,36.226,36.644,36.226,36.644,81345,0
+SSUS.US,D,20211223,000000,36.778,36.913,36.725,36.858,48347,0
+SSUS.US,D,20211227,000000,37.112,37.42,36.923,37.4,89641,0
+SSUS.US,D,20211228,000000,37.52,37.52,37.3,37.3,14243,0
+SSUS.US,D,20211229,000000,37.386,37.46,37.26,37.4,28861,0
+SSUS.US,D,20211230,000000,37.45,37.5105,37.33,37.36,56606,0
+SSUS.US,D,20211231,000000,37.24,37.32,37.2,37.23,42852,0
+SSUS.US,D,20220103,000000,37.27,37.51,37.21,37.51,42140,0
+SSUS.US,D,20220104,000000,37.6,37.69,37.374,37.53,105839,0
+SSUS.US,D,20220105,000000,37.54,37.54,36.95,36.95,45974,0
+SSUS.US,D,20220106,000000,36.8,36.9913,36.723,36.88,35057,0
+SSUS.US,D,20220107,000000,36.84,36.91,36.66,36.75,36835,0
+SSUS.US,D,20220110,000000,36.45,36.7,36.09,36.7,35999,0
+SSUS.US,D,20220111,000000,36.55,36.98,36.4399,36.95,51922,0
+SSUS.US,D,20220112,000000,37.16,37.16,36.92,37.02,41173,0
+SSUS.US,D,20220113,000000,37.1,37.1349,36.56,36.56,35769,0
+SSUS.US,D,20220114,000000,36.27,36.77,36.25,36.68,320262,0
+SSUS.US,D,20220118,000000,36.42,36.42,35.9572,36.1,238586,0
+SSUS.US,D,20220119,000000,36.16,36.26,35.6753,35.6753,42409,0
+SSUS.US,D,20220120,000000,35.83,36.24,35.31,35.41,51605,0
+SSUS.US,D,20220121,000000,35.29,35.47,34.78,34.9,61356,0
+SSUS.US,D,20220124,000000,34.18,34.99,33.525,34.98,44883,0
+SSUS.US,D,20220125,000000,34.32,34.87,34.1236,34.42,143013,0
+SSUS.US,D,20220126,000000,35.05,35.11,34.215,34.31,27887,0
+SSUS.US,D,20220127,000000,34.65,34.9991,34.1337,34.2784,44803,0
+SSUS.US,D,20220128,000000,34.32,34.98,34,34.98,47495,0
+SSUS.US,D,20220131,000000,35.01,35.73,35.01,35.73,29362,0
+SSUS.US,D,20220201,000000,35.54,35.83,35.45,35.79,154721,0
+SSUS.US,D,20220202,000000,35.93,35.96,35.7001,35.92,80447,0
+SSUS.US,D,20220203,000000,35.71,35.71,35.43,35.43,170465,0
+SSUS.US,D,20220204,000000,35.51,35.66,35.36,35.46,67145,0
+SSUS.US,D,20220207,000000,35.61,35.63,35.445,35.53,56969,0
+SSUS.US,D,20220208,000000,35.39,35.69,35.39,35.65,58769,0
+SSUS.US,D,20220209,000000,35.78,35.92,35.73,35.75,31233,0
+SSUS.US,D,20220210,000000,35.68,35.86,35.4813,35.6,19905,0
+SSUS.US,D,20220211,000000,35.5591,35.589,35.18,35.3,41092,0
+SSUS.US,D,20220214,000000,35.1465,35.24,35,35.24,42469,0
+SSUS.US,D,20220215,000000,35.35,35.45,35.27,35.32,29312,0
+SSUS.US,D,20220216,000000,35.24,35.47,35.24,35.35,32067,0
+SSUS.US,D,20220217,000000,35.25,35.309,35.0772,35.12,41106,0
+SSUS.US,D,20220218,000000,35.12,35.14,34.8971,34.91,27952,0
+SSUS.US,D,20220222,000000,34.84,35.0241,34.65,34.89,65059,0
+SSUS.US,D,20220223,000000,34.99,34.99,34.5072,34.55,71215,0
+SSUS.US,D,20220224,000000,34.1,34.745,34.1,34.745,71863,0
+SSUS.US,D,20220225,000000,34.85,35.2125,34.7911,35.11,82585,0
+SSUS.US,D,20220228,000000,34.98,35.1981,34.91,35.115,78221,0
+SSUS.US,D,20220301,000000,35.0617,35.139,34.74,34.88,294727,0
+SSUS.US,D,20220302,000000,35.0017,35.31,34.9524,35.3,41217,0
+SSUS.US,D,20220303,000000,35.37,35.37,35.06,35.208,58117,0
+SSUS.US,D,20220304,000000,35.1,35.1,34.8608,35.07,26196,0
+SSUS.US,D,20220307,000000,35.15,35.15,34.63,34.67,89024,0
+SSUS.US,D,20220308,000000,34.82,34.8899,34.494,34.54,57643,0
+SSUS.US,D,20220309,000000,34.83,34.98,34.7101,34.82,115361,0
+SSUS.US,D,20220310,000000,34.58,34.868,34.58,34.84,25071,0
+SSUS.US,D,20220311,000000,35.05,35.05,34.63,34.64,71348,0
+SSUS.US,D,20220314,000000,34.56,34.79,34.44,34.47,60100,0
+SSUS.US,D,20220315,000000,34.6,34.844,34.5117,34.79,78687,0
+SSUS.US,D,20220316,000000,34.99,35.17,34.805,35.08,223775,0
+SSUS.US,D,20220317,000000,35.16,35.3688,35.0617,35.32,81476,0
+SSUS.US,D,20220318,000000,35.27,35.55,35.25,35.52,186965,0
+SSUS.US,D,20220321,000000,35.63,35.63,35.41,35.54,147904,0
+SSUS.US,D,20220322,000000,35.62,35.69,35.61,35.69,110410,0
+SSUS.US,D,20220323,000000,35.6,35.63,35.4862,35.5,67774,0
+SSUS.US,D,20220324,000000,35.54,35.81,35.54,35.81,84965,0
+SSUS.US,D,20220325,000000,35.75,35.84,35.67,35.79,34299,0
+SSUS.US,D,20220328,000000,35.85,35.93,35.72,35.93,44772,0
+SSUS.US,D,20220329,000000,36.14,36.14,35.94,36.13,235684,0
+SSUS.US,D,20220330,000000,36.21,36.21,35.785,35.89,199790,0
+SSUS.US,D,20220331,000000,36.2,36.2,35.51,35.57,180914,0
+SSUS.US,D,20220401,000000,35.6325,35.69,35.3,35.68,26528,0
+SSUS.US,D,20220404,000000,35.738,35.89,35.69,35.86,445670,0
+SSUS.US,D,20220405,000000,35.9093,35.96,35.42,35.48,622386,0
+SSUS.US,D,20220406,000000,35.29,35.38,35.07,35.22,31966,0
+SSUS.US,D,20220407,000000,35.25,35.53,35.01,35.34,33600,0
+SSUS.US,D,20220408,000000,35.33,35.535,35.25,35.34,41520,0
+SSUS.US,D,20220411,000000,35.11,35.11,34.74,34.78,19663,0
+SSUS.US,D,20220412,000000,35.19,35.19,34.555,34.68,68643,0
+SSUS.US,D,20220413,000000,34.79,35.09,34.74,35.06,113860,0
+SSUS.US,D,20220414,000000,35.11,35.135,34.65,34.65,98324,0
+SSUS.US,D,20220418,000000,34.65,34.7448,34.485,34.65,16876,0
+SSUS.US,D,20220419,000000,34.675,35.13,34.66,35.13,33244,0
+SSUS.US,D,20220420,000000,35.32,35.32,35.0634,35.1,24039,0
+SSUS.US,D,20220421,000000,35.42,35.4709,34.54,34.61,25788,0
+SSUS.US,D,20220422,000000,34.43,34.44,33.63,33.66,30892,0
+SSUS.US,D,20220425,000000,33.43,33.7953,33.07,33.77,37161,0
+SSUS.US,D,20220426,000000,33.63,33.63,32.93,32.94,55798,0
+SSUS.US,D,20220427,000000,33.06,33.39,32.986,33.01,145207,0
+SSUS.US,D,20220428,000000,33.34,33.82,33.1133,33.78,23096,0
+SSUS.US,D,20220429,000000,33.64,33.698,32.665,32.68,39857,0
+SSUS.US,D,20220502,000000,32.65,32.95,32.23,32.86,33956,0
+SSUS.US,D,20220503,000000,32.85,33.22,32.85,33.0747,21677,0
+SSUS.US,D,20220504,000000,33.23,34.01,32.885,33.97,193466,0
+SSUS.US,D,20220505,000000,33.76,33.76,32.6566,32.88,73365,0
+SSUS.US,D,20220506,000000,32.77,32.89,32.365,32.77,75163,0
+SSUS.US,D,20220509,000000,32.28,32.28,31.6639,31.73,50820,0
+SSUS.US,D,20220510,000000,32.14,32.26,31.5395,31.76,41893,0
+SSUS.US,D,20220511,000000,31.73,32.1327,31.27,31.31,37824,0
+SSUS.US,D,20220512,000000,31.11,31.5478,30.78,31.29,88885,0
+SSUS.US,D,20220513,000000,31.69,32.09,31.65,31.98,29550,0
+SSUS.US,D,20220516,000000,31.87,32.175,31.8,31.93,33665,0
+SSUS.US,D,20220517,000000,32.36,32.54,32.1699,32.51,49613,0
+SSUS.US,D,20220518,000000,32.212,32.2188,31.22,31.33,28991,0
+SSUS.US,D,20220519,000000,31.16,31.4063,31.005,31.11,48980,0
+SSUS.US,D,20220520,000000,31.41,31.45,30.53,31.17,47543,0
+SSUS.US,D,20220523,000000,31.41,31.81,31.36,31.79,95117,0
+SSUS.US,D,20220524,000000,31.34,31.61,31.0255,31.55,14027,0
+SSUS.US,D,20220525,000000,31.6499,31.9062,31.47,31.775,45955,0
+SSUS.US,D,20220526,000000,32.04,32.4656,32.03,32.37,64293,0
+SSUS.US,D,20220527,000000,32.43,32.73,32.43,32.73,41505,0
+SSUS.US,D,20220531,000000,32.56,32.695,32.5,32.56,72609,0
+SSUS.US,D,20220601,000000,32.64,32.7168,32.34,32.41,161973,0
+SSUS.US,D,20220602,000000,32.4638,32.73,32.41,32.67,67890,0
+SSUS.US,D,20220603,000000,32.48,32.6,32.44,32.45,24872,0
+SSUS.US,D,20220606,000000,32.69,32.7045,32.46,32.49,32514,0
+SSUS.US,D,20220607,000000,32.41,32.7,32.41,32.67,42349,0
+SSUS.US,D,20220608,000000,32.57,32.69,32.4868,32.52,32873,0
+SSUS.US,D,20220609,000000,32.35,32.5095,32.11,32.11,33475,0
+SSUS.US,D,20220610,000000,31.91,31.91,31.69,31.695,28023,0
+SSUS.US,D,20220613,000000,31.26,31.36,31.08,31.13,85082,0
+SSUS.US,D,20220614,000000,31.12,31.14,30.89,31.01,43795,0
+SSUS.US,D,20220615,000000,31.23,31.3569,30.98,31.2,29184,0
+SSUS.US,D,20220616,000000,30.86,30.8921,30.69,30.73,36538,0
+SSUS.US,D,20220617,000000,30.78,30.9087,30.61,30.75,42817,0
+SSUS.US,D,20220621,000000,30.97,31.1597,30.97,31.05,61270,0
+SSUS.US,D,20220622,000000,31,31.28,30.97,31.1668,60477,0
+SSUS.US,D,20220623,000000,31.13,31.3,31.0262,31.3,107349,0
+SSUS.US,D,20220624,000000,31.44,31.7,31.44,31.7,8150,0
+SSUS.US,D,20220627,000000,31.79,31.79,31.6012,31.7,22448,0
+SSUS.US,D,20220628,000000,31.67,31.83,31.31,31.32,65074,0
+SSUS.US,D,20220629,000000,31.3332,31.4244,31.23,31.28,36277,0
+SSUS.US,D,20220630,000000,31.13,31.3641,31.07,31.18,19995,0
+SSUS.US,D,20220701,000000,31.2,31.3924,31.1035,31.34,28172,0
+SSUS.US,D,20220705,000000,31.24,31.4234,31.04,31.39,94761,0
+SSUS.US,D,20220706,000000,31.49,31.54,31.3439,31.4696,14689,0
+SSUS.US,D,20220707,000000,31.52,31.7653,31.52,31.71,17375,0
+SSUS.US,D,20220708,000000,31.66,31.7699,31.56,31.64,26240,0
+SSUS.US,D,20220711,000000,31.58,31.6171,31.47,31.52,11225,0
+SSUS.US,D,20220712,000000,31.53,31.5797,31.29,31.36,13481,0
+SSUS.US,D,20220713,000000,31.09,31.3899,31.09,31.2963,17711,0
+SSUS.US,D,20220714,000000,31.03,31.26,30.9281,31.2572,16942,0
+SSUS.US,D,20220715,000000,31.355,31.5323,31.355,31.51,19165,0
+SSUS.US,D,20220718,000000,31.73,31.76,31.33,31.38,140664,0
+SSUS.US,D,20220719,000000,31.52,31.9199,31.52,31.8737,60683,0
+SSUS.US,D,20220720,000000,31.84,32.04,31.835,31.97,299411,0
+SSUS.US,D,20220721,000000,31.914,32.18,31.845,32.18,28675,0
+SSUS.US,D,20220722,000000,32.15,32.15,31.91,32.02,32955,0
+SSUS.US,D,20220725,000000,31.9501,32.04,31.8784,32.04,32139,0
+SSUS.US,D,20220726,000000,31.97,31.97,31.7801,31.85,40124,0
+SSUS.US,D,20220727,000000,31.9567,32.34,31.9567,32.27,19983,0
+SSUS.US,D,20220728,000000,32.2684,32.48,32.125,32.48,242587,0
+SSUS.US,D,20220729,000000,32.48,32.69,32.48,32.58,33271,0
+SSUS.US,D,20220801,000000,32.47,32.69,32.47,32.6,34676,0
+SSUS.US,D,20220802,000000,32.49,32.7781,32.38,32.42,63616,0
+SSUS.US,D,20220803,000000,32.52,32.97,32.52,32.87,318208,0
+SSUS.US,D,20220804,000000,32.815,32.8894,32.6905,32.78,65915,0
+SSUS.US,D,20220805,000000,32.55,32.78,32.4556,32.73,60408,0
+SSUS.US,D,20220808,000000,32.84,33.02,32.615,32.68,37688,0
+SSUS.US,D,20220809,000000,32.59,32.6,32.435,32.51,39837,0
+SSUS.US,D,20220810,000000,33,33.2,32.91,33.16,73033,0
+SSUS.US,D,20220811,000000,33.36,33.52,33.14,33.1763,63790,0
+SSUS.US,D,20220812,000000,33.32,33.7263,33.32,33.7263,31402,0
+SSUS.US,D,20220815,000000,33.6517,33.92,33.6517,33.9,34050,0
+SSUS.US,D,20220816,000000,33.77,34.0764,33.77,34,31604,0
+SSUS.US,D,20220817,000000,33.73,33.8872,33.62,33.72,30058,0
+SSUS.US,D,20220818,000000,33.74,34.06,33.64,33.85,142219,0
+SSUS.US,D,20220819,000000,33.5962,33.5962,33.359,33.42,45376,0
+SSUS.US,D,20220822,000000,32.9,32.9,32.58,32.61,82227,0
+SSUS.US,D,20220823,000000,32.69,32.8245,32.62,32.64,125198,0
+SSUS.US,D,20220824,000000,32.5558,32.825,32.5558,32.73,137451,0
+SSUS.US,D,20220825,000000,32.83,33.18,32.79,33.18,64537,0
+SSUS.US,D,20220826,000000,33.0542,33.0542,32.06,32.08,34157,0
+SSUS.US,D,20220829,000000,31.92,32.06,31.73,31.86,21312,0
+SSUS.US,D,20220830,000000,31.87,31.87,31.38,31.52,35966,0
+SSUS.US,D,20220831,000000,31.6695,31.6695,31.29,31.29,37369,0
+SSUS.US,D,20220901,000000,30.99,31.37,30.845,31.36,62555,0
+SSUS.US,D,20220902,000000,31.52,31.74,30.969,31.05,29351,0
+SSUS.US,D,20220906,000000,31.07,31.07,30.725,30.88,28460,0
+SSUS.US,D,20220907,000000,30.9,31.48,30.85,31.45,222322,0
+SSUS.US,D,20220908,000000,31.33,31.66,31.17,31.57,36637,0
+SSUS.US,D,20220909,000000,31.79,32.2,31.79,32.15,28629,0
+SSUS.US,D,20220912,000000,32.36,32.47,32.28,32.47,57629,0
+SSUS.US,D,20220913,000000,31.67,31.8,30.975,31.06,40781,0
+SSUS.US,D,20220914,000000,31.08,31.28,30.9625,31.22,29498,0
+SSUS.US,D,20220915,000000,31.05,31.23,30.7,30.78,28854,0
+SSUS.US,D,20220916,000000,30.38,30.57,30.32,30.57,68089,0
+SSUS.US,D,20220919,000000,30.36,30.83,30.26,30.78,22188,0
+SSUS.US,D,20220920,000000,30.534,30.6192,30.21,30.42,119013,0
+SSUS.US,D,20220921,000000,30.48,30.81,29.9,29.9,116218,0
+SSUS.US,D,20220922,000000,29.9167,29.9167,29.58,29.58,37393,0
+SSUS.US,D,20220923,000000,29.21,29.54,29.19,29.41,237543,0
+SSUS.US,D,20220926,000000,29.37,29.46,29.14,29.26,325924,0
+SSUS.US,D,20220927,000000,29.46,29.46,29.07,29.17,238236,0
+SSUS.US,D,20220928,000000,29.14,29.52,29.14,29.45,98394,0
+SSUS.US,D,20220929,000000,29.2,29.2775,29.04,29.1558,91966,0
+SSUS.US,D,20220930,000000,29.02,29.2768,28.92,28.92,49191,0
+SSUS.US,D,20221003,000000,29.01,29.3591,29.01,29.26,37065,0
+SSUS.US,D,20221004,000000,29.62,29.72,29.55,29.69,47256,0
+SSUS.US,D,20221005,000000,29.6499,29.7943,29.44,29.66,39500,0
+SSUS.US,D,20221006,000000,29.57,29.84,29.53,29.53,61983,0
+SSUS.US,D,20221007,000000,29.33,29.42,29.11,29.13,38316,0
+SSUS.US,D,20221010,000000,29.12,29.2,28.9356,28.99,32764,0
+SSUS.US,D,20221011,000000,28.82,29.146,28.82,28.87,30768,0
+SSUS.US,D,20221012,000000,28.89,29.0099,28.82,28.8636,19752,0
+SSUS.US,D,20221013,000000,28.69,29.3232,28.54,29.24,34633,0
+SSUS.US,D,20221014,000000,29.36,29.43,28.73,28.73,36584,0
+SSUS.US,D,20221017,000000,29.56,29.68,29.5093,29.61,42363,0
+SSUS.US,D,20221018,000000,30.17,30.17,29.665,29.92,66425,0
+SSUS.US,D,20221019,000000,29.775,29.9375,29.59,29.74,34931,0
+SSUS.US,D,20221020,000000,29.7201,29.9995,29.47,29.54,92434,0
+SSUS.US,D,20221021,000000,29.46,30.149,29.46,30.07,52627,0
+SSUS.US,D,20221024,000000,30.29,30.43,30.135,30.38,51267,0
+SSUS.US,D,20221025,000000,30.47,30.76,30.39,30.76,60179,0
+SSUS.US,D,20221026,000000,30.815,30.9148,30.55,30.56,40685,0
+SSUS.US,D,20221027,000000,30.7,30.71,30.42,30.42,42236,0
+SSUS.US,D,20221028,000000,30.36,31.015,30.36,30.98,37535,0
+SSUS.US,D,20221031,000000,30.94,30.97,30.76,30.8,74729,0
+SSUS.US,D,20221101,000000,30.9,31.11,30.665,30.67,67675,0
+SSUS.US,D,20221102,000000,30.61,30.98,29.945,30,85326,0
+SSUS.US,D,20221103,000000,29.6,29.88,29.6,29.64,55652,0
+SSUS.US,D,20221104,000000,30.2,30.22,29.58,30.04,256271,0
+SSUS.US,D,20221107,000000,30.12,30.42,30.0701,30.4,44142,0
+SSUS.US,D,20221108,000000,30.56,30.75,30.2,30.59,25999,0
+SSUS.US,D,20221109,000000,30.2709,30.39,29.93,29.94,97088,0
+SSUS.US,D,20221110,000000,30.89,31.515,30.885,31.47,52543,0
+SSUS.US,D,20221111,000000,31.64,31.92,31.51,31.86,23667,0
+SSUS.US,D,20221114,000000,31.8,31.98,31.59,31.59,71422,0
+SSUS.US,D,20221115,000000,32.11,32.11,31.6055,31.87,83638,0
+SSUS.US,D,20221116,000000,31.78,31.78,31.52,31.58,25704,0
+SSUS.US,D,20221117,000000,31.16,31.4884,31.0904,31.4,37654,0
+SSUS.US,D,20221118,000000,31.69,31.69,31.361,31.64,15367,0
+SSUS.US,D,20221121,000000,31.46,31.5699,31.37,31.52,50297,0
+SSUS.US,D,20221122,000000,31.55,31.97,31.55,31.97,23430,0
+SSUS.US,D,20221123,000000,31.97,32.1599,31.916,32.07,41686,0
+SSUS.US,D,20221125,000000,32.1001,32.1688,32.06,32.06,12456,0
+SSUS.US,D,20221128,000000,31.94,31.94,31.5625,31.65,23847,0
+SSUS.US,D,20221129,000000,31.6,31.682,31.4474,31.56,24825,0
+SSUS.US,D,20221130,000000,31.58,32.4714,31.45,32.44,58526,0
+SSUS.US,D,20221201,000000,32.57,32.68,32.36,32.57,33585,0
+SSUS.US,D,20221202,000000,32.1679,32.53,32.1459,32.43,57398,0
+SSUS.US,D,20221205,000000,32.16,32.48,31.7601,32.01,104923,0
+SSUS.US,D,20221206,000000,31.99,31.99,31.26,31.5,64636,0
+SSUS.US,D,20221207,000000,31.32,31.52,31.311,31.38,20965,0
+SSUS.US,D,20221208,000000,31.53,31.695,31.48,31.62,59686,0
+SSUS.US,D,20221209,000000,31.44,31.6892,31.34,31.35,29908,0
+SSUS.US,D,20221212,000000,31.45,31.8574,31.43,31.81,25018,0
+SSUS.US,D,20221213,000000,32.81,32.81,31.958,32.08,18406,0
+SSUS.US,D,20221214,000000,32.01,32.37,31.75,31.86,32010,0
+SSUS.US,D,20221215,000000,31.28,31.51,30.96,31.06,149896,0
+SSUS.US,D,20221216,000000,30.9638,30.9638,30.5501,30.72,97344,0
+SSUS.US,D,20221219,000000,30.72,30.74,30.32,30.44,60555,0
+SSUS.US,D,20221220,000000,30.33,30.645,30.33,30.47,33549,0
+SSUS.US,D,20221221,000000,30.62,31.068,30.62,30.92,38026,0
+SSUS.US,D,20221222,000000,30.65,30.65,30.0975,30.51,40735,0
+SSUS.US,D,20221223,000000,30.58,30.7039,30.36,30.67,38524,0
+SSUS.US,D,20221227,000000,30.65,30.7399,30.56,30.59,27995,0
+SSUS.US,D,20221228,000000,30.45,30.54,30.01,30.02,23012,0
+SSUS.US,D,20221229,000000,30.27,30.65,30.27,30.55,111095,0
+SSUS.US,D,20221230,000000,30.32,30.48,30.2,30.47,93070,0
+SSUS.US,D,20230103,000000,30.67,30.74,30.185,30.36,105953,0
+SSUS.US,D,20230104,000000,30.64,30.8699,30.45,30.76,83942,0
+SSUS.US,D,20230105,000000,30.58,30.58,30.32,30.41,71533,0
+SSUS.US,D,20230106,000000,30.65,31.17,30.435,31.04,28995,0
+SSUS.US,D,20230109,000000,31.2,31.56,31.13,31.16,31871,0
+SSUS.US,D,20230110,000000,31.14,31.37,31.11,31.29,38914,0
+SSUS.US,D,20230111,000000,31.5,31.6934,31.475,31.6934,32366,0
+SSUS.US,D,20230112,000000,31.85,31.99,31.52,31.82,17487,0
+SSUS.US,D,20230113,000000,31.6385,32,31.57,31.92,33722,0
+SSUS.US,D,20230117,000000,31.89,32.1013,31.84,31.87,36722,0
+SSUS.US,D,20230118,000000,32.02,32.08,31.45,31.46,38086,0
+SSUS.US,D,20230119,000000,31.18,31.3812,31.0669,31.21,22651,0
+SSUS.US,D,20230120,000000,31.37,31.81,31.18,31.8,58733,0
+SSUS.US,D,20230123,000000,31.85,32.33,31.82,32.1988,64175,0
+SSUS.US,D,20230124,000000,32,32.25,32,32.13,47311,0
+SSUS.US,D,20230125,000000,31.7999,32.25,31.65,32.22,39103,0
+SSUS.US,D,20230126,000000,32.37,32.5273,32.1601,32.5273,90499,0
+SSUS.US,D,20230127,000000,32.5002,32.73,32.45,32.58,54412,0
+SSUS.US,D,20230130,000000,32.34,32.5602,32.16,32.17,13732,0
+SSUS.US,D,20230131,000000,32.13,32.64,32.13,32.62,26905,0
+SSUS.US,D,20230201,000000,32.47,33.17,32.34,32.96,179519,0
+SSUS.US,D,20230202,000000,33.16,33.605,33.16,33.55,85365,0
+SSUS.US,D,20230203,000000,33.1,33.5499,33.1,33.2,66792,0
+SSUS.US,D,20230206,000000,32.88,33.05,32.82,32.94,32093,0
+SSUS.US,D,20230207,000000,32.98,33.4629,32.86,33.4,64562,0
+SSUS.US,D,20230208,000000,33.37,33.3829,33.04,33.04,20485,0
+SSUS.US,D,20230209,000000,33.32,33.32,32.755,32.8,10307,0
+SSUS.US,D,20230210,000000,32.7339,32.8627,32.61,32.81,25358,0
+SSUS.US,D,20230213,000000,32.77,33.24,32.77,33.24,21584,0
+SSUS.US,D,20230214,000000,33.05,33.4021,32.945,33.21,50548,0
+SSUS.US,D,20230215,000000,32.99,33.3,32.99,33.3,95278,0
+SSUS.US,D,20230216,000000,32.87,33.23,32.85,32.85,12737,0
+SSUS.US,D,20230217,000000,32.64,32.705,32.501,32.69,28155,0
+SSUS.US,D,20230221,000000,32.46,32.46,32.03,32.03,318112,0
+SSUS.US,D,20230222,000000,32.17,32.19,31.88,32,66068,0
+SSUS.US,D,20230223,000000,32.28,32.3399,31.89,32.2,69626,0
+SSUS.US,D,20230224,000000,31.76,31.9099,31.61,31.87,39922,0
+SSUS.US,D,20230227,000000,32.08,32.21,31.935,31.97,26623,0
+SSUS.US,D,20230228,000000,32.02,32.1499,31.94,31.97,20714,0
+SSUS.US,D,20230301,000000,31.85,31.91,31.69,31.75,31814,0
+SSUS.US,D,20230302,000000,31.67,32.0794,31.66,31.98,105374,0
+SSUS.US,D,20230303,000000,32.17,32.56,32.17,32.52,36942,0
+SSUS.US,D,20230306,000000,32.64,32.7896,32.515,32.57,38482,0
+SSUS.US,D,20230307,000000,32.61,32.61,32.0201,32.0313,26496,0
+SSUS.US,D,20230308,000000,32.12,32.15,31.92,32.08,23237,0
+SSUS.US,D,20230309,000000,32.21,32.31,31.48,31.51,21830,0
+SSUS.US,D,20230310,000000,31.42,31.536,30.887,30.99,25809,0
+SSUS.US,D,20230313,000000,30.53,31.195,30.53,30.8991,206683,0
+SSUS.US,D,20230314,000000,31.31,31.575,30.93,31.4018,279400,0
+SSUS.US,D,20230315,000000,30.99,31.1908,30.81,31.15,158980,0
+SSUS.US,D,20230316,000000,30.93,31.79,30.93,31.75,187448,0
+SSUS.US,D,20230317,000000,31.63,31.712,31.2899,31.37,51241,0
+SSUS.US,D,20230320,000000,31.52,31.6799,31.44,31.61,18821,0
+SSUS.US,D,20230321,000000,32.02,32.1,31.8501,32.02,18780,0
+SSUS.US,D,20230322,000000,32.083,32.37,31.63,31.63,99495,0
+SSUS.US,D,20230323,000000,31.85,32.18,31.53,31.75,114181,0
+SSUS.US,D,20230324,000000,31.55,31.9,31.4459,31.9,30545,0
+SSUS.US,D,20230327,000000,31.95,32.09,31.89,31.9,17494,0
+SSUS.US,D,20230328,000000,31.84,31.89,31.74,31.89,63107,0
+SSUS.US,D,20230329,000000,32.2,32.39,32.145,32.35,50463,0
+SSUS.US,D,20230330,000000,32.64,32.64,32.4055,32.57,18238,0
+SSUS.US,D,20230331,000000,32.6843,33.03,32.6751,33.01,36775,0
+SSUS.US,D,20230403,000000,32.89,33.14,32.89,33.1,99696,0
+SSUS.US,D,20230404,000000,33.14,33.1774,32.8301,32.95,89329,0
+SSUS.US,D,20230405,000000,32.93,32.93,32.724,32.84,44041,0
+SSUS.US,D,20230406,000000,32.65,32.9499,32.65,32.91,28255,0
+SSUS.US,D,20230410,000000,32.6,32.98,32.6,32.96,36064,0
+SSUS.US,D,20230411,000000,33,33.09,32.93,32.94,102010,0
+SSUS.US,D,20230412,000000,33.08,33.13,32.7648,32.82,40174,0
+SSUS.US,D,20230413,000000,32.97,33.269,32.92,33.25,49449,0
+SSUS.US,D,20230414,000000,33.2,33.38,32.98,33.14,42162,0
+SSUS.US,D,20230417,000000,32.94,33.29,32.94,33.29,122594,0
+SSUS.US,D,20230418,000000,33.4,33.4,33.216,33.35,20441,0
+SSUS.US,D,20230419,000000,33.05,33.31,33.05,33.27,43055,0
+SSUS.US,D,20230420,000000,33.04,33.2395,32.97,33.1,18254,0
+SSUS.US,D,20230421,000000,33.1,33.1,32.93,33.1,154032,0
+SSUS.US,D,20230424,000000,33.0778,33.106,32.93,33.1,12702,0
+SSUS.US,D,20230425,000000,32.97,32.97,32.56,32.56,21687,0
+SSUS.US,D,20230426,000000,32.6,32.74,32.39,32.43,29357,0
+SSUS.US,D,20230427,000000,32.7095,33.1457,32.69,33.12,24438,0
+SSUS.US,D,20230428,000000,32.98,33.44,32.98,33.39,114664,0
+SSUS.US,D,20230501,000000,33.35,33.5,33.35,33.41,27709,0
+SSUS.US,D,20230502,000000,33.27,33.27,32.815,33,29927,0
+SSUS.US,D,20230503,000000,33.0201,33.1802,32.759,32.759,28205,0
+SSUS.US,D,20230504,000000,32.6382,32.64,32.435,32.52,38360,0
+SSUS.US,D,20230505,000000,32.85,33.1697,32.85,33.09,30546,0
+SSUS.US,D,20230508,000000,33.21,33.21,32.99,33.12,52440,0
+SSUS.US,D,20230509,000000,32.936,33.03,32.92,32.95,55698,0
+SSUS.US,D,20230510,000000,33.13,33.2066,32.7912,33.12,24898,0
+SSUS.US,D,20230511,000000,32.94,33.05,32.85,33.04,19998,0
+SSUS.US,D,20230512,000000,33.1308,33.1308,32.8278,33.01,12316,0
+SSUS.US,D,20230515,000000,33.01,33.11,32.9004,33.0839,32733,0
+SSUS.US,D,20230516,000000,33.1,33.1,32.89,32.89,55996,0
+SSUS.US,D,20230517,000000,32.9473,33.3,32.895,33.25,114041,0
+SSUS.US,D,20230518,000000,33.14,33.62,33.14,33.59,224888,0
+SSUS.US,D,20230519,000000,33.59,33.71,33.435,33.51,73996,0
+SSUS.US,D,20230522,000000,33.501,33.69,33.501,33.57,41153,0
+SSUS.US,D,20230523,000000,33.44,33.49,33.18,33.21,60776,0
+SSUS.US,D,20230524,000000,32.97,33.07,32.87,32.98,61203,0
+SSUS.US,D,20230525,000000,33.29,33.29,33,33.24,78671,0
+SSUS.US,D,20230526,000000,33.25,33.75,33.25,33.65,64090,0
+SSUS.US,D,20230530,000000,33.75,33.83,33.52,33.7,126297,0
+SSUS.US,D,20230531,000000,33.4915,33.84,33.37,33.59,285407,0
+SSUS.US,D,20230601,000000,33.4782,33.95,33.4295,33.85,264547,0
+SSUS.US,D,20230602,000000,34,34.46,33.96,34.29,453047,0
+SSUS.US,D,20230605,000000,34.3,34.3952,34.1109,34.22,44930,0
+SSUS.US,D,20230606,000000,34.02,34.29,34.02,34.21,76120,0
+SSUS.US,D,20230607,000000,34.27,34.3562,34.0857,34.14,59124,0
+SSUS.US,D,20230608,000000,34.125,34.39,34.07,34.39,95019,0
+SSUS.US,D,20230609,000000,34.33,34.5401,34.3115,34.37,196328,0
+SSUS.US,D,20230612,000000,34.4601,34.73,34.425,34.73,64748,0
+SSUS.US,D,20230613,000000,35.06,35.23,34.8208,34.9295,140836,0
+SSUS.US,D,20230614,000000,35.14,35.14,34.84,34.99,30373,0
+SSUS.US,D,20230615,000000,35.11,35.53,34.92,35.41,83575,0
+SSUS.US,D,20230616,000000,35.8,35.8,35.23,35.23,56394,0
+SSUS.US,D,20230620,000000,35.22,35.22,34.9101,35.11,56698,0
+SSUS.US,D,20230621,000000,34.87,35.0081,34.85,34.89,37924,0
+SSUS.US,D,20230622,000000,34.68,35.03,34.68,35.03,50573,0
+SSUS.US,D,20230623,000000,34.88,34.9,34.7,34.82,57271,0
+SSUS.US,D,20230626,000000,34.82,34.83,34.59,34.6,58680,0
+SSUS.US,D,20230627,000000,34.66,35.05,34.66,34.99,175484,0
+SSUS.US,D,20230628,000000,35.02,35.0999,34.8401,34.95,79884,0
+SSUS.US,D,20230629,000000,35.11,35.15,34.9567,35.14,79175,0
+SSUS.US,D,20230630,000000,35.26,35.62,35.26,35.51,53305,0
+SSUS.US,D,20230703,000000,35.79,35.79,35.5028,35.59,12735,0
+SSUS.US,D,20230705,000000,35.55,35.56,35.4101,35.4989,40292,0
+SSUS.US,D,20230706,000000,35.16,35.25,34.9979,35.2147,139093,0
+SSUS.US,D,20230707,000000,35.56,35.56,35.09,35.14,84202,0
+SSUS.US,D,20230710,000000,35.24,35.28,35.11,35.28,16859,0
+SSUS.US,D,20230711,000000,35.37,35.57,35.2742,35.56,77848,0
+SSUS.US,D,20230712,000000,35.96,35.96,35.7055,35.79,86344,0
+SSUS.US,D,20230713,000000,36,36.11,35.9,36.08,119297,0
+SSUS.US,D,20230714,000000,36,36.14,35.97,35.97,31803,0
+SSUS.US,D,20230717,000000,36.22,36.22,35.98,36.14,51207,0
+SSUS.US,D,20230718,000000,36.23,36.47,36.1,36.41,225148,0
+SSUS.US,D,20230719,000000,36.56,36.6,36.395,36.44,67856,0
+SSUS.US,D,20230720,000000,36.49,36.49,36.1844,36.24,21358,0
+SSUS.US,D,20230721,000000,36.6,36.6,36.23,36.24,19719,0
+SSUS.US,D,20230724,000000,36.31,36.4,36.2648,36.35,43737,0
+SSUS.US,D,20230725,000000,36.41,36.5199,36.33,36.46,403508,0
+SSUS.US,D,20230726,000000,36.24,36.54,36.24,36.42,65742,0
+SSUS.US,D,20230727,000000,36.95,36.95,36.11,36.18,47744,0
+SSUS.US,D,20230728,000000,36.67,36.67,36.37,36.51,55142,0
+SSUS.US,D,20230731,000000,36.68,36.68,36.5,36.61,47426,0
+SSUS.US,D,20230801,000000,36.37,36.52,36.37,36.5,158901,0
+SSUS.US,D,20230802,000000,36.15,36.24,35.94,35.99,21548,0
+SSUS.US,D,20230803,000000,35.8,35.9506,35.78,35.88,31692,0
+SSUS.US,D,20230804,000000,36,36.14,35.6307,35.69,36219,0
+SSUS.US,D,20230807,000000,35.69,35.92,35.69,35.92,23171,0
+SSUS.US,D,20230808,000000,35.79,35.81,35.5084,35.81,24922,0
+SSUS.US,D,20230809,000000,35.82,35.82,35.5399,35.6,236162,0
+SSUS.US,D,20230810,000000,36,36.02,35.47,35.6,96001,0
+SSUS.US,D,20230811,000000,35.68,35.68,35.45,35.53,103912,0
+SSUS.US,D,20230814,000000,35.44,35.7,35.44,35.7,17909,0
+SSUS.US,D,20230815,000000,35.589,35.589,35.2835,35.329,76209,0
+SSUS.US,D,20230816,000000,35.16,35.373,35.03,35.03,77343,0
+SSUS.US,D,20230817,000000,35.05,35.1487,34.765,34.79,18550,0
+SSUS.US,D,20230818,000000,34.66,34.88,34.61,34.77,28900,0
+SSUS.US,D,20230821,000000,34.91,35.02,34.7022,35,21136,0
+SSUS.US,D,20230822,000000,35.04,35.04,34.87,34.91,14475,0
+SSUS.US,D,20230823,000000,34.99,35.2849,34.99,35.21,30582,0
+SSUS.US,D,20230824,000000,35.26,35.3452,34.7601,34.78,14308,0
+SSUS.US,D,20230825,000000,34.94,35.0988,34.63,35.02,66253,0
+SSUS.US,D,20230828,000000,35.24,35.25,35.0645,35.2067,12022,0
+SSUS.US,D,20230829,000000,35.25,35.72,35.24,35.68,79662,0
+SSUS.US,D,20230830,000000,35.74,35.867,35.71,35.821,48144,0
+SSUS.US,D,20230831,000000,35.76,35.99,35.76,35.76,128802,0
+SSUS.US,D,20230901,000000,35.995,35.995,35.79,35.8737,41343,0
+SSUS.US,D,20230905,000000,35.7,35.81,35.67,35.67,155373,0
+SSUS.US,D,20230906,000000,35.55,35.55,35.2738,35.46,29040,0
+SSUS.US,D,20230907,000000,35.23,35.4,35.2245,35.35,17177,0
+SSUS.US,D,20230908,000000,35.3994,35.49,35.3001,35.39,30223,0
+SSUS.US,D,20230911,000000,35.52,35.62,35.4826,35.61,28814,0
+SSUS.US,D,20230912,000000,35.55,35.58,35.36,35.39,184946,0
+SSUS.US,D,20230913,000000,35.35,35.52,35.35,35.42,19449,0
+SSUS.US,D,20230914,000000,35.62,35.8247,35.5353,35.77,127778,0
+SSUS.US,D,20230915,000000,35.59,35.6399,35.31,35.31,194478,0
+SSUS.US,D,20230918,000000,35.33,35.4595,35.32,35.36,66623,0
+SSUS.US,D,20230919,000000,35.26,35.35,35.099,35.3,39373,0
+SSUS.US,D,20230920,000000,35.365,35.406,35.02,35.02,28387,0
+SSUS.US,D,20230921,000000,34.78,34.785,34.4801,34.5,27347,0
+SSUS.US,D,20230922,000000,34.53,34.6487,34.37,34.43,38965,0
+SSUS.US,D,20230925,000000,34.27,34.5299,34.27,34.52,23976,0
+SSUS.US,D,20230926,000000,34.46,34.46,33.98,34.06,47005,0
+SSUS.US,D,20230927,000000,34.16,34.18,33.8,34.0221,52828,0
+SSUS.US,D,20230928,000000,34.12,34.36,33.98,34.23,201853,0
+SSUS.US,D,20230929,000000,34.4,34.43,34.0304,34.12,39242,0
+SSUS.US,D,20231002,000000,34.0686,34.14,33.897,34.0428,50257,0
+SSUS.US,D,20231003,000000,33.8801,33.8849,33.5323,33.61,28463,0
+SSUS.US,D,20231004,000000,33.69,33.9171,33.555,33.9159,36001,0
+SSUS.US,D,20231005,000000,33.96,33.96,33.6189,33.87,45118,0
+SSUS.US,D,20231006,000000,33.625,34.3895,33.5901,34.2762,59826,0
+SSUS.US,D,20231009,000000,34.2399,34.54,34.0875,34.51,26023,0
+SSUS.US,D,20231010,000000,34.53,34.909,34.53,34.6658,123258,0
+SSUS.US,D,20231011,000000,35.07,35.07,34.595,34.8323,41907,0
+SSUS.US,D,20231012,000000,34.97,34.97,34.43,34.61,80420,0
+SSUS.US,D,20231013,000000,34.83,34.83,34.375,34.44,31401,0
+SSUS.US,D,20231016,000000,34.64,34.86,34.6309,34.8299,58831,0
+SSUS.US,D,20231017,000000,34.75,34.98,34.57,34.82,45706,0
+SSUS.US,D,20231018,000000,34.6501,34.6501,34.32,34.365,22074,0
+SSUS.US,D,20231019,000000,34.3973,34.4781,34.07,34.1027,28977,0
+SSUS.US,D,20231020,000000,34.07,34.08,33.64,33.64,122188,0
+SSUS.US,D,20231023,000000,33.38,33.8932,33.38,33.56,61926,0
+SSUS.US,D,20231024,000000,33.77,33.885,33.59,33.83,74801,0
+SSUS.US,D,20231025,000000,33.67,33.67,33.34,33.37,105736,0
+SSUS.US,D,20231026,000000,33.31,33.3499,32.94,33.01,44723,0
+SSUS.US,D,20231027,000000,33.06,33.11,32.71,32.82,49857,0
+SSUS.US,D,20231030,000000,32.98,33.25,32.955,33.17,29779,0
+SSUS.US,D,20231031,000000,33.1377,33.43,33.1005,33.4288,45683,0
+SSUS.US,D,20231101,000000,33.43,33.47,33.2801,33.43,47596,0
+SSUS.US,D,20231102,000000,33.66,33.76,33.59,33.74,97092,0
+SSUS.US,D,20231103,000000,33.8959,33.98,33.884,33.9282,136007,0
+SSUS.US,D,20231106,000000,33.92,33.95,33.87,33.92,31199,0
+SSUS.US,D,20231107,000000,33.94,34.01,33.91,33.9844,63804,0
+SSUS.US,D,20231108,000000,34.03,34.04,33.9185,33.9964,27712,0
+SSUS.US,D,20231109,000000,34.07,34.07,33.86,33.8686,31151,0
+SSUS.US,D,20231110,000000,33.9133,34.1353,33.9133,34.1353,18706,0
+SSUS.US,D,20231113,000000,34.02,34.1519,34.02,34.101,1639969,0
+SSUS.US,D,20231114,000000,34.4,34.5063,34.384,34.44,172598,0
+SSUS.US,D,20231115,000000,34.56,34.5699,34.48,34.49,59921,0
+SSUS.US,D,20231116,000000,34.51,34.56,34.45,34.53,90189,0
+SSUS.US,D,20231117,000000,34.5,34.5643,34.5,34.531,34677,0
+SSUS.US,D,20231120,000000,34.5401,34.72,34.5401,34.668,21888,0
+SSUS.US,D,20231121,000000,34.63,34.6599,34.5546,34.6291,108547,0
+SSUS.US,D,20231122,000000,34.745,34.8119,34.7046,34.7599,40661,0
+SSUS.US,D,20231124,000000,34.76,34.77,34.74,34.76,23498,0
+SSUS.US,D,20231127,000000,34.74,34.765,34.704,34.7114,39551,0
+SSUS.US,D,20231128,000000,34.63,34.8105,34.63,34.721,48783,0
+SSUS.US,D,20231129,000000,34.89,34.925,34.7,34.71,60248,0
+SSUS.US,D,20231130,000000,34.765,34.8641,34.67,34.8641,44331,0
+SSUS.US,D,20231201,000000,34.82,35.05,34.82,35.029,103788,0
+SSUS.US,D,20231204,000000,34.85,34.9099,34.7601,34.88,23656,0
+SSUS.US,D,20231205,000000,34.75,34.879,34.75,34.7968,85781,0
+SSUS.US,D,20231206,000000,34.9036,34.9036,34.701,34.71,31735,0
+SSUS.US,D,20231207,000000,34.77,34.93,34.77,34.891,60762,0
+SSUS.US,D,20231208,000000,34.84,35.05,34.84,35.03,47674,0
+SSUS.US,D,20231211,000000,35.03,35.169,35.0155,35.16,82369,0
+SSUS.US,D,20231212,000000,35.07,35.27,35.07,35.27,37573,0
+SSUS.US,D,20231213,000000,35.24,35.63,35.24,35.59,50662,0
+SSUS.US,D,20231214,000000,35.74,35.8365,35.645,35.7368,62125,0
+SSUS.US,D,20231215,000000,35.69,35.7703,35.66,35.72,40041,0
+SSUS.US,D,20231218,000000,35.74,35.89,35.74,35.83,36486,0
+SSUS.US,D,20231219,000000,35.85,36.0092,35.85,36.0092,127378,0
+SSUS.US,D,20231220,000000,35.81,36.05,35.5942,35.5942,112537,0
+SSUS.US,D,20231221,000000,35.66,35.9,35.66,35.8982,127410,0
+SSUS.US,D,20231222,000000,35.94,36.0362,35.85,35.94,53627,0
+SSUS.US,D,20231226,000000,35.97,36.18,35.95,36.0879,79194,0
+SSUS.US,D,20231227,000000,35.72,35.7599,35.6299,35.716,48497,0
+SSUS.US,D,20231228,000000,35.81,35.81,35.73,35.7345,42769,0
+SSUS.US,D,20231229,000000,35.79,35.79,35.52,35.63,51137,0
+SSUS.US,D,20240102,000000,35.31,35.5006,35.3,35.4088,82957,0
+SSUS.US,D,20240103,000000,35.2,35.285,35,35.07,46702,0
+SSUS.US,D,20240104,000000,35.0801,35.28,34.9966,34.9966,37051,0
+SSUS.US,D,20240105,000000,35.03,35.27,34.92,35.0439,63912,0
+SSUS.US,D,20240108,000000,35.13,35.51,35.0525,35.51,114287,0
+SSUS.US,D,20240109,000000,35.27,35.46,35.255,35.409,33675,0
+SSUS.US,D,20240110,000000,35.38,35.61,35.38,35.54,43825,0
+SSUS.US,D,20240111,000000,35.66,35.66,35.26,35.5573,49551,0
+SSUS.US,D,20240112,000000,35.63,35.6391,35.43,35.5877,171909,0
+SSUS.US,D,20240116,000000,35.43,35.51,35.3,35.3914,52584,0
+SSUS.US,D,20240117,000000,35.16,35.23,35.025,35.2258,21320,0
+SSUS.US,D,20240118,000000,35.34,35.51,35.1901,35.5,36597,0
+SSUS.US,D,20240119,000000,35.58,35.8894,35.49,35.8785,48687,0
+SSUS.US,D,20240122,000000,36.01,36.08,35.89,35.92,118795,0
+SSUS.US,D,20240123,000000,35.975,36.08,35.89,36.04,96237,0
+SSUS.US,D,20240124,000000,36.21,36.27,36.02,36.04,105201,0
+SSUS.US,D,20240125,000000,36.18,36.31,36.06,36.22,114138,0
+SSUS.US,D,20240126,000000,36.2117,36.29,36.1169,36.1985,143295,0
+SSUS.US,D,20240129,000000,36.2,36.47,36.16,36.47,33101,0
+SSUS.US,D,20240130,000000,36.36,36.4599,36.36,36.4,79235,0
+SSUS.US,D,20240131,000000,36.244,36.33,35.92,35.927,31742,0
+SSUS.US,D,20240201,000000,36.04,36.32,35.9699,36.3,86559,0
+SSUS.US,D,20240202,000000,36.33,36.78,36.33,36.666,69857,0
+SSUS.US,D,20240205,000000,36.58,36.59,36.31,36.49,49818,0
+SSUS.US,D,20240206,000000,36.57,36.57,36.4335,36.54,55737,0
+SSUS.US,D,20240207,000000,36.61,36.87,36.61,36.8,61840,0
+SSUS.US,D,20240208,000000,36.95,36.95,36.8,36.89,77749,0
+SSUS.US,D,20240209,000000,36.88,37.09,36.88,37.04,97076,0
+SSUS.US,D,20240212,000000,37.09,37.22,37.01,37.03,128214,0
+SSUS.US,D,20240213,000000,36.54,36.63,36.2792,36.5078,48667,0
+SSUS.US,D,20240214,000000,36.6992,36.8601,36.5301,36.85,143053,0
+SSUS.US,D,20240215,000000,36.87,37.129,36.87,37.09,95465,0
+SSUS.US,D,20240216,000000,36.97,37.15,36.86,36.88,76237,0
+SSUS.US,D,20240220,000000,36.68,36.83,36.5947,36.692,122778,0
+SSUS.US,D,20240221,000000,36.49,36.73,36.49,36.7298,50274,0
+SSUS.US,D,20240222,000000,37.18,37.4801,37.0938,37.4267,48480,0
+SSUS.US,D,20240223,000000,37.61,37.61,37.39,37.41,54544,0
+SSUS.US,D,20240226,000000,37.4763,37.4763,37.28,37.29,26463,0
+SSUS.US,D,20240227,000000,37.25,37.38,37.22,37.38,52968,0
+SSUS.US,D,20240228,000000,37.16,37.3654,37.16,37.3,38271,0
+SSUS.US,D,20240229,000000,37.28,37.57,37.28,37.51,65702,0
+SSUS.US,D,20240301,000000,37.5,37.84,37.5,37.8,79534,0
+SSUS.US,D,20240304,000000,37.76,37.855,37.73,37.73,43925,0
+SSUS.US,D,20240305,000000,37.6,37.6,37.1501,37.28,651737,0
+SSUS.US,D,20240306,000000,37.56,37.66,37.4201,37.55,53174,0
+SSUS.US,D,20240307,000000,37.71,37.905,37.6901,37.88,39550,0
+SSUS.US,D,20240308,000000,37.8899,38.0248,37.6,37.6583,36798,0
+SSUS.US,D,20240311,000000,37.5699,37.63,37.4,37.61,32451,0
+SSUS.US,D,20240312,000000,37.73,38.02,37.73,37.99,36760,0
+SSUS.US,D,20240313,000000,38.09,38.09,37.84,37.87,50263,0
+SSUS.US,D,20240314,000000,37.99,37.99,37.56,37.74,26434,0
+SSUS.US,D,20240315,000000,37.52,37.625,37.41,37.53,25256,0
+SSUS.US,D,20240318,000000,37.79,37.8333,37.66,37.68,33747,0
+SSUS.US,D,20240319,000000,37.6,37.92,37.6,37.92,51874,0
+SSUS.US,D,20240320,000000,37.9199,38.23,37.8601,38.2,20978,0
+SSUS.US,D,20240321,000000,38.47,38.5179,38.35,38.35,65875,0
+SSUS.US,D,20240322,000000,38.3899,38.3899,38.213,38.22,31011,0
+SSUS.US,D,20240325,000000,38.09,38.16,38.07,38.07,15368,0
+SSUS.US,D,20240326,000000,38.1888,38.205,38.01,38.01,25498,0
+SSUS.US,D,20240327,000000,38.22,38.391,38.17,38.391,28049,0
+SSUS.US,D,20240328,000000,38.45,38.5325,38.4,38.45,29193,0
+SSUS.US,D,20240401,000000,38.52,38.52,38.27,38.31,86842,0
+SSUS.US,D,20240402,000000,37.94,38.07,37.915,38.02,92820,0
+SSUS.US,D,20240403,000000,37.87,38.2,37.87,38.07,60768,0
+SSUS.US,D,20240404,000000,38.36,38.3759,37.59,37.65,45895,0
+SSUS.US,D,20240405,000000,37.7321,38.09,37.7321,38.01,32103,0
+SSUS.US,D,20240408,000000,37.98,38.0924,37.951,37.97,27421,0
+SSUS.US,D,20240409,000000,38.09,38.1599,37.7474,38.07,33877,0
+SSUS.US,D,20240410,000000,37.61,37.7501,37.3301,37.66,673012,0
+SSUS.US,D,20240411,000000,37.7299,37.985,37.5355,37.86,41354,0
+SSUS.US,D,20240412,000000,37.61,37.68,37.2,37.3,150871,0
+SSUS.US,D,20240415,000000,37.58,37.62,36.83,36.87,39833,0
+SSUS.US,D,20240416,000000,36.94,36.9675,36.75,36.83,29346,0
+SSUS.US,D,20240417,000000,36.99,36.99,36.565,36.61,28829,0
+SSUS.US,D,20240418,000000,36.7299,36.8463,36.45,36.51,35486,0
+SSUS.US,D,20240419,000000,36.53,36.61,36.25,36.32,48166,0
+SSUS.US,D,20240422,000000,36.44,36.8595,36.3915,36.64,144040,0
+SSUS.US,D,20240423,000000,36.68,37.1077,36.68,37.027,46516,0
+SSUS.US,D,20240424,000000,37.13,37.1599,36.945,37.1,29147,0
+SSUS.US,D,20240425,000000,36.72,37.015,36.615,36.95,21669,0
+SSUS.US,D,20240426,000000,37.12,37.2969,37.1001,37.17,97324,0
+SSUS.US,D,20240429,000000,37.34,37.4,37.18,37.33,29769,0
+SSUS.US,D,20240430,000000,37.24,37.275,36.77,36.77,66229,0
+SSUS.US,D,20240501,000000,36.745,37.16,36.6201,36.65,139354,0
+SSUS.US,D,20240502,000000,36.9499,37,36.64,36.94,37789,0
+SSUS.US,D,20240503,000000,37.39,37.4204,37.2248,37.4099,47720,0
+SSUS.US,D,20240506,000000,37.57,37.715,37.53,37.69,105756,0
+SSUS.US,D,20240507,000000,37.79,37.8702,37.752,37.8086,34618,0
+SSUS.US,D,20240508,000000,37.55,37.8,37.55,37.78,31405,0
+SSUS.US,D,20240509,000000,37.7999,38.02,37.7999,38,86898,0
+SSUS.US,D,20240510,000000,38.14,38.2035,37.98,38.07,218902,0
+SSUS.US,D,20240513,000000,38.2,38.2299,38.05,38.08,332883,0
+SSUS.US,D,20240514,000000,38.155,38.27,38.08,38.25,59195,0
+SSUS.US,D,20240515,000000,38.48,38.6875,38.4517,38.68,29018,0
+SSUS.US,D,20240516,000000,38.72,38.8151,38.61,38.61,35405,0
+SSUS.US,D,20240517,000000,38.6501,38.67,38.59,38.67,23503,0
+SSUS.US,D,20240520,000000,38.74,38.8199,38.65,38.72,37667,0
+SSUS.US,D,20240521,000000,38.6,38.77,38.6,38.77,27632,0
+SSUS.US,D,20240522,000000,38.72,38.8099,38.5899,38.7,10889,0
+SSUS.US,D,20240523,000000,38.83,38.83,38.2,38.26,28893,0
+SSUS.US,D,20240524,000000,38.3901,38.5676,38.35,38.5,77445,0
+SSUS.US,D,20240528,000000,38.455,38.4794,38.29,38.41,23488,0
+SSUS.US,D,20240529,000000,38.14,38.186,38.07,38.07,25814,0
+SSUS.US,D,20240530,000000,38,38.06,37.87,37.95,59845,0
+SSUS.US,D,20240531,000000,38.05,38.34,37.69,38.34,30357,0
+SSUS.US,D,20240603,000000,38.44,38.44,37.99,38.25,155071,0
+SSUS.US,D,20240604,000000,38.1899,38.3444,38.08,38.28,46737,0
+SSUS.US,D,20240605,000000,38.43,38.71,38.34,38.71,21607,0
+SSUS.US,D,20240606,000000,38.72,38.75,38.63,38.72,18859,0
+SSUS.US,D,20240607,000000,38.64,38.8781,38.64,38.68,113054,0
+SSUS.US,D,20240610,000000,38.58,38.82,38.58,38.78,20082,0
+SSUS.US,D,20240611,000000,38.7099,38.9,38.54,38.9,37917,0
+SSUS.US,D,20240612,000000,39.24,39.3999,39.16,39.2,31127,0
+SSUS.US,D,20240613,000000,39.32,39.3599,39.105,39.29,26752,0
+SSUS.US,D,20240614,000000,39.1899,39.26,39.0703,39.26,53968,0
+SSUS.US,D,20240617,000000,39.2399,39.7,39.21,39.61,14103,0
+SSUS.US,D,20240618,000000,39.66,39.7199,39.61,39.68,67522,0
+SSUS.US,D,20240620,000000,39.78,39.7899,39.515,39.59,47395,0
+SSUS.US,D,20240621,000000,39.58,39.635,39.491,39.58,49019,0
+SSUS.US,D,20240624,000000,39.58,39.705,39.41,39.4125,50200,0
+SSUS.US,D,20240625,000000,39.4799,39.57,39.39,39.57,12818,0
+SSUS.US,D,20240626,000000,39.44,39.5856,39.44,39.5856,86672,0
+SSUS.US,D,20240627,000000,39.5,39.6347,39.48,39.5607,96015,0
+SSUS.US,D,20240628,000000,39.66,39.9155,39.41,39.51,98110,0
+SSUS.US,D,20240701,000000,39.585,39.585,39.41,39.54,38892,0
+SSUS.US,D,20240702,000000,39.39,39.79,39.39,39.79,42641,0
+SSUS.US,D,20240703,000000,39.79,40.0129,39.79,40.0129,17577,0
+SSUS.US,D,20240705,000000,40.03,40.2044,39.98,40.2044,18090,0
+SSUS.US,D,20240708,000000,40.22,40.35,40.17,40.23,16866,0
+SSUS.US,D,20240709,000000,40.3101,40.365,40.26,40.2836,28038,0
+SSUS.US,D,20240710,000000,40.362,40.7058,40.34,40.7058,20859,0
+SSUS.US,D,20240711,000000,40.71,40.7299,40.29,40.34,36400,0
+SSUS.US,D,20240712,000000,40.42,40.8596,40.39,40.577,26800,0
+SSUS.US,D,20240715,000000,40.71,40.92,40.62,40.72,59913,0
+SSUS.US,D,20240716,000000,40.7,40.9599,40.7,40.941,142200,0
+SSUS.US,D,20240717,000000,40.52,40.6073,40.37,40.37,28729,0
+SSUS.US,D,20240718,000000,40.43,40.54,39.68,40.0231,199668,0
+SSUS.US,D,20240719,000000,40.02,40.07,39.69,39.6993,37917,0
+SSUS.US,D,20240722,000000,39.98,40.23,39.93,40.21,26701,0
+SSUS.US,D,20240723,000000,40.2299,40.295,40.06,40.11,28634,0
+SSUS.US,D,20240724,000000,39.69,39.7,39.145,39.18,252070,0
+SSUS.US,D,20240725,000000,39.2099,39.585,38.99,39,42565,0
+SSUS.US,D,20240726,000000,39.3099,39.6505,39.305,39.4091,30731,0
+SSUS.US,D,20240729,000000,39.56,39.6037,39.3451,39.465,25476,0
+SSUS.US,D,20240730,000000,39.53,39.6,39.07,39.26,40287,0
+SSUS.US,D,20240731,000000,39.76,40.04,39.7,39.8709,34047,0
+SSUS.US,D,20240801,000000,39.9899,40.0609,39.02,39.21,45654,0
+SSUS.US,D,20240802,000000,38.66,38.7165,38.17,38.4536,17174,0
+SSUS.US,D,20240805,000000,37.09,37.7911,36.97,37.39,44677,0
+SSUS.US,D,20240806,000000,37.5801,38.325,37.5801,37.8619,12229,0
+SSUS.US,D,20240807,000000,38.23,38.46,37.46,37.49,134831,0
+SSUS.US,D,20240808,000000,37.8699,38.38,37.84,38.3026,34848,0
+SSUS.US,D,20240809,000000,38.34,38.6,38.31,38.52,36283,0
+SSUS.US,D,20240812,000000,38.58,38.63,38.36,38.4424,16763,0
+SSUS.US,D,20240813,000000,38.69,39.1,38.69,39.0902,20945,0
+SSUS.US,D,20240814,000000,39.19,39.2878,39.0799,39.2878,16117,0
+SSUS.US,D,20240815,000000,39.6,39.92,39.6,39.87,39360,0
+SSUS.US,D,20240816,000000,39.76,40.0273,39.76,39.99,31994,0
+SSUS.US,D,20240819,000000,40.01,40.37,40.01,40.37,29722,0
+SSUS.US,D,20240820,000000,40.33,40.4651,40.24,40.3069,14081,0
+SSUS.US,D,20240821,000000,40.4,40.5565,40.32,40.49,18887,0
+SSUS.US,D,20240822,000000,40.53,40.63,40.0901,40.11,40674,0
+SSUS.US,D,20240823,000000,40.32,40.6265,40.32,40.6263,11294,0
+SSUS.US,D,20240826,000000,40.72,40.72,40.4153,40.49,16940,0
+SSUS.US,D,20240827,000000,40.34,40.58,40.34,40.55,19932,0
+SSUS.US,D,20240828,000000,40.49,40.5456,40.14,40.32,18428,0
+SSUS.US,D,20240829,000000,40.43,40.6921,40.3199,40.3202,16035,0
+SSUS.US,D,20240830,000000,40.54,40.76,40.34,40.75,21505,0
+SSUS.US,D,20240903,000000,40.52,40.52,39.84,40.02,44217,0
+SSUS.US,D,20240904,000000,39.77,40.1466,39.77,39.88,43199,0
+SSUS.US,D,20240905,000000,39.92,39.94,39.58,39.8,33475,0
+SSUS.US,D,20240906,000000,39.9,39.9,39.1169,39.15,10028,0
+SSUS.US,D,20240909,000000,39.41,39.7099,39.3999,39.57,10571,0
+SSUS.US,D,20240910,000000,39.81,39.81,39.48,39.76,11028,0
+SSUS.US,D,20240911,000000,39.78,40.16,39.12,40.15,29814,0
+SSUS.US,D,20240912,000000,40.11,40.47,40.0364,40.41,16245,0
+SSUS.US,D,20240913,000000,40.55,40.765,40.5,40.72,30558,0
+SSUS.US,D,20240916,000000,40.73,40.815,40.63,40.78,31501,0
+SSUS.US,D,20240917,000000,40.9,41.0677,40.7025,40.76,12989,0
+SSUS.US,D,20240918,000000,40.8001,41.1899,40.59,40.59,12428,0
+SSUS.US,D,20240919,000000,41.26,41.41,41.105,41.25,20795,0
+SSUS.US,D,20240920,000000,41.1799,41.21,40.95,41.17,30034,0
+SSUS.US,D,20240923,000000,41.16,41.34,41.11,41.34,65914,0
+SSUS.US,D,20240924,000000,41.64,41.64,41.2219,41.37,41590,0
+SSUS.US,D,20240925,000000,41.46,41.46,41.23,41.25,13754,0
+SSUS.US,D,20240926,000000,41.6699,41.6699,41.4,41.5,21942,0
+SSUS.US,D,20240927,000000,41.46,41.7299,41.46,41.4969,16318,0
+SSUS.US,D,20240930,000000,41.406,41.6499,41.27,41.59,17434,0
+SSUS.US,D,20241001,000000,41.5799,41.5799,41.0972,41.26,22612,0
+SSUS.US,D,20241002,000000,41.2,41.38,41.16,41.27,19465,0
+SSUS.US,D,20241003,000000,41.11,41.2059,41.031,41.16,11772,0
+SSUS.US,D,20241004,000000,41.5496,41.5659,41.2666,41.5659,15242,0
+SSUS.US,D,20241007,000000,41.38,41.436,41.1,41.16,16001,0
+SSUS.US,D,20241008,000000,41.33,41.5599,41.29,41.5,29609,0
+SSUS.US,D,20241009,000000,41.5199,41.85,41.5199,41.83,11010,0
+SSUS.US,D,20241010,000000,41.7699,41.81,41.6526,41.71,9232,0
+SSUS.US,D,20241011,000000,41.7888,42.0375,41.7888,41.98,14091,0
+SSUS.US,D,20241014,000000,42.07,42.38,42.07,42.29,50636,0
+SSUS.US,D,20241015,000000,42.32,42.37,41.93,41.94,24876,0
+SSUS.US,D,20241016,000000,42.07,42.2,41.94,42.15,20488,0
+SSUS.US,D,20241017,000000,42.28,42.314,42.13,42.14,25822,0
+SSUS.US,D,20241018,000000,42.211,42.304112,42.211,42.26,61184,0
+SSUS.US,D,20241021,000000,42.24,42.25,41.9601,42.1,28023,0
+SSUS.US,D,20241022,000000,41.83,42.08,41.83,42.01,31341,0
+SSUS.US,D,20241023,000000,41.9,41.92,41.467,41.69,80032,0
+SSUS.US,D,20241024,000000,41.87,41.9083,41.6979,41.8674,28231,0
+SSUS.US,D,20241025,000000,42.03,42.21,41.8,41.8,9249,0
+SSUS.US,D,20241028,000000,42.05,42.15,41.93,41.93,31702,0
+SSUS.US,D,20241029,000000,41.82,42.0599,41.8031,41.96,15463,0
+SSUS.US,D,20241030,000000,41.82,41.9999,41.74,41.7413,29281,0
+SSUS.US,D,20241031,000000,41.56,41.56,41.1635,41.1636,27705,0
+SSUS.US,D,20241101,000000,41.2899,41.56,41.255,41.255,35877,0
+SSUS.US,D,20241104,000000,41.22,41.4199,41.12,41.2,45667,0
+SSUS.US,D,20241105,000000,41.24,41.68,41.24,41.68,21497,0
+SSUS.US,D,20241106,000000,42.68,42.905,42.535,42.8617,13843,0
+SSUS.US,D,20241107,000000,43,43.2,42.9801,43.134,15820,0
+SSUS.US,D,20241108,000000,43.23,43.433209,43.19,43.3385,31853,0
+SSUS.US,D,20241111,000000,43.5413,43.57,43.415,43.46,33230,0
+SSUS.US,D,20241112,000000,43.43,43.519,43.1701,43.3032,21172,0
+SSUS.US,D,20241113,000000,43.3703,43.4676,43.29,43.3136,18800,0
+SSUS.US,D,20241114,000000,43.35,43.39,43.01,43.04,38021,0
+SSUS.US,D,20241115,000000,42.68,42.82,42.435,42.5504,21002,0
+SSUS.US,D,20241118,000000,42.58,42.8094,42.56,42.72,26854,0
+SSUS.US,D,20241119,000000,42.4496,42.85,42.4155,42.7984,16678,0
+SSUS.US,D,20241120,000000,42.7214,42.83,42.49,42.82,25866,0
+SSUS.US,D,20241121,000000,42.98,43.225,42.7202,43.14,24132,0
+SSUS.US,D,20241122,000000,43.1701,43.38,43.14,43.3564,19118,0
+SSUS.US,D,20241125,000000,43.6301,43.76,43.45,43.5398,21188,0
+SSUS.US,D,20241126,000000,43.6,43.7252,43.5402,43.7252,20648,0
+SSUS.US,D,20241127,000000,43.7196,43.7199,43.4701,43.5254,15157,0
+SSUS.US,D,20241129,000000,43.6904,43.865,43.6904,43.82,4762,0
+SSUS.US,D,20241202,000000,43.8937,43.93,43.8,43.88,25673,0
+SSUS.US,D,20241203,000000,43.83,43.8699,43.7401,43.8515,16446,0
+SSUS.US,D,20241204,000000,43.985,44.0666,43.931,44.0666,23254,0
+SSUS.US,D,20241205,000000,44.03,44.15,43.9487,43.9487,107012,0
+SSUS.US,D,20241206,000000,44.0699,44.12,43.98,44.0539,12721,0
+SSUS.US,D,20241209,000000,44.0305,44.11,43.7301,43.7475,28917,0
+SSUS.US,D,20241210,000000,43.7356,43.7567,43.58,43.58,46742,0
+SSUS.US,D,20241211,000000,43.805,43.9094,43.8001,43.8661,20306,0
+SSUS.US,D,20241212,000000,43.79,43.9,43.65,43.6655,26902,0
+SSUS.US,D,20241213,000000,43.758,43.84,43.53,43.6334,19520,0
+SSUS.US,D,20241216,000000,43.705,43.8179,43.7,43.7023,50411,0
+SSUS.US,D,20241217,000000,43.6,43.6099,43.44,43.53,26109,0
+SSUS.US,D,20241218,000000,43.495,43.6556,42.26,42.26,33239,0
+SSUS.US,D,20241219,000000,42.52,42.64,42.22,42.2283,39590,0
+SSUS.US,D,20241220,000000,42.2399,43.015,42.13,42.68,25258,0
+SSUS.US,D,20241223,000000,42.71,42.9261,42.47,42.9261,36142,0
+SSUS.US,D,20241224,000000,42.9504,43.324,42.9501,43.324,19440,0
+SSUS.US,D,20241226,000000,43.2001,43.4193,43.16,43.36,14734,0
+SSUS.US,D,20241227,000000,42.83,42.84,42.4436,42.66,16485,0
+SSUS.US,D,20241230,000000,42.03,42.4,41.92,42.2,36756,0
+SSUS.US,D,20241231,000000,42.3099,42.36,41.9666,42.07,23701,0
+SSUS.US,D,20250102,000000,42.28,42.39,41.72,41.9459,48423,0
+SSUS.US,D,20250103,000000,42.16,42.47,42.09,42.4086,54641,0
+SSUS.US,D,20250106,000000,42.72,42.91,42.506,42.58,21800,0
+SSUS.US,D,20250107,000000,42.7599,42.7599,42.08,42.207,57038,0
+SSUS.US,D,20250108,000000,42.16,42.26,42.02,42.23,47141,0
+SSUS.US,D,20250110,000000,42,42,41.52,41.615,88867,0
+SSUS.US,D,20250113,000000,41.38,41.75,41.36,41.75,43910,0
+SSUS.US,D,20250114,000000,41.89,41.93,41.58,41.8155,27703,0
+SSUS.US,D,20250115,000000,42.445,42.5793,42.32,42.514,22572,0
+SSUS.US,D,20250116,000000,42.49,42.63,42.4456,42.5307,53965,0
+SSUS.US,D,20250117,000000,42.8308,42.98,42.79,42.85,167098,0
+SSUS.US,D,20250121,000000,43.08,43.27,43.05,43.2585,65257,0
+SSUS.US,D,20250122,000000,43.42,43.5699,43.39,43.44,74727,0
+SSUS.US,D,20250123,000000,43.4253,43.6579,43.39,43.6579,26163,0
+SSUS.US,D,20250124,000000,43.68,43.73,43.5101,43.5837,18262,0
+SSUS.US,D,20250127,000000,42.9836,43.13,42.85,43.13,27538,0
+SSUS.US,D,20250128,000000,43.24,43.44,43.005,43.35,20707,0
+SSUS.US,D,20250129,000000,43.3137,43.3499,43.13,43.19,25423,0
+SSUS.US,D,20250130,000000,43.43,43.58,43.27,43.5,28903,0
+SSUS.US,D,20250131,000000,43.4801,43.78,43.22,43.24,18237,0
+SSUS.US,D,20250203,000000,42.7092,43.16,42.52,42.98,28246,0
+SSUS.US,D,20250204,000000,43.1,43.26,43.0219,43.2299,31360,0
+SSUS.US,D,20250205,000000,43.22,43.43,43.11,43.42,156285,0
+SSUS.US,D,20250206,000000,43.49,43.5397,43.28,43.5,24691,0
+SSUS.US,D,20250207,000000,43.59,43.64,43.175251,43.19,20901,0
+SSUS.US,D,20250210,000000,43.34,43.47,43.34,43.43,19773,0
+SSUS.US,D,20250211,000000,43.402,43.495,43.23,43.43,35574,0
+SSUS.US,D,20250212,000000,43.1599,43.38,43.03,43.3,36020,0
+SSUS.US,D,20250213,000000,43.3908,43.705,43.37,43.69,14454,0
+SSUS.US,D,20250214,000000,43.9199,43.9199,43.66,43.71,23191,0
+SSUS.US,D,20250218,000000,43.8699,43.8699,43.7202,43.86,17351,0
+SSUS.US,D,20250219,000000,43.6501,43.9908,43.6501,43.97,21425,0
+SSUS.US,D,20250220,000000,43.855,43.88,43.5604,43.77,24796,0
+SSUS.US,D,20250221,000000,43.73,43.85,43.0433,43.0737,11558,0
+SSUS.US,D,20250224,000000,43.2467,43.2467,42.91,42.91,22176,0
+SSUS.US,D,20250225,000000,42.92,43.0599,42.4876,42.77,13208,0
+SSUS.US,D,20250226,000000,42.8428,43.149,42.625,42.75,12323,0
+SSUS.US,D,20250227,000000,42.814,42.9723,42.22,42.2211,25314,0
+SSUS.US,D,20250228,000000,42.27,42.87,42.07,42.82,29976,0
+SSUS.US,D,20250303,000000,42.91,43.015,41.985,42.2,53959,0
+SSUS.US,D,20250304,000000,41.8101,42.21,41.41,41.65,40620,0
+SSUS.US,D,20250305,000000,41.7399,42.17,41.46,42.05,143145,0
+SSUS.US,D,20250306,000000,41.579,41.82,41.21,41.35,28435,0
+SSUS.US,D,20250307,000000,41.23,41.68,40.95,41.6,45966,0
+SSUS.US,D,20250310,000000,41.14,41.195,40.32,40.63,40554,0
+SSUS.US,D,20250311,000000,40.6799,40.6799,40.1154,40.28,37931,0
+SSUS.US,D,20250312,000000,40.66,40.66,40.1101,40.4,24703,0
+SSUS.US,D,20250313,000000,40.35,40.35,39.8101,39.91,62391,0
+SSUS.US,D,20250314,000000,40.3899,40.74,40.205,40.71,70646,0
+SSUS.US,D,20250317,000000,40.8937,41.2451,40.8,41.06,140447,0
+SSUS.US,D,20250318,000000,40.78,40.84,40.57,40.6,42509,0
+SSUS.US,D,20250319,000000,40.81,41.3599,40.76,41.09,16958,0
+SSUS.US,D,20250320,000000,40.83,41.275,40.83,40.99,18499,0
+SSUS.US,D,20250321,000000,40.785,41.02,40.58,41.02,27871,0
+SSUS.US,D,20250324,000000,41.43,41.71,41.43,41.64,83582,0
+SSUS.US,D,20250325,000000,41.6301,41.752734,41.5903,41.69,41371,0
+SSUS.US,D,20250326,000000,41.76,41.78,41.23,41.33,55960,0
+SSUS.US,D,20250327,000000,41.12,41.4689,41.112,41.2,20334,0
+SSUS.US,D,20250328,000000,41.08,41.12,40.43,40.4969,25953,0
+SSUS.US,D,20250331,000000,40.05,40.79,39.99,40.71,29083,0
+SSUS.US,D,20250401,000000,40.7399,40.9402,40.4,40.79,196157,0
+SSUS.US,D,20250402,000000,40.28,41.2323,40.28,41.09,49516,0
+SSUS.US,D,20250403,000000,39.9,40.029,39.16,39.16,149307,0
+SSUS.US,D,20250404,000000,38.38,38.38,36.86,36.86,66483,0
+SSUS.US,D,20250407,000000,35.27,38.02,35.27,36.74,166014,0
+SSUS.US,D,20250408,000000,37.91,38.12,35.7,36.23,72023,0
+SSUS.US,D,20250409,000000,36.0475,39.785,35.91,39.5227,121398,0
+SSUS.US,D,20250410,000000,38.7,38.77,37.27,38.18,58882,0
+SSUS.US,D,20250411,000000,38.12,38.87,37.87,38.8,53208,0
+SSUS.US,D,20250414,000000,39.4501,39.4828,38.87,39.16,56641,0
+SSUS.US,D,20250415,000000,39.29,39.5008,39.07,39.13,54291,0
+SSUS.US,D,20250416,000000,38.8399,38.9301,37.88,38.26,37818,0
+SSUS.US,D,20250417,000000,38.5299,38.68,38.205,38.36,38184,0
+SSUS.US,D,20250421,000000,38,38,37.0801,37.47,120027,0
+SSUS.US,D,20250422,000000,37.84,38.5,37.84,38.39,132135,0
+SSUS.US,D,20250423,000000,39.31,39.65,38.86,39.14,63173,0
+SSUS.US,D,20250424,000000,39.0422,39.81,39.02,39.73,52171,0
+SSUS.US,D,20250425,000000,39.76,40.0551,39.65,40.0551,19797,0
+SSUS.US,D,20250428,000000,40.06,40.2023,39.7438,40.1521,15831,0
+SSUS.US,D,20250429,000000,40.005,40.41,40.005,40.33,94533,0
+SSUS.US,D,20250430,000000,39.72,40.44,39.51,40.4,27619,0
+SSUS.US,D,20250501,000000,40.66,40.9898,40.56,40.56,655596,0
+SSUS.US,D,20250502,000000,41.09,41.295,40.93,41.2,44114,0
+SSUS.US,D,20250505,000000,40.9472,41.23,40.8922,41.06,42777,0
+SSUS.US,D,20250506,000000,40.71,40.99,40.61,40.76,11637,0
+SSUS.US,D,20250507,000000,40.8,40.969,40.62,40.92,53870,0
+SSUS.US,D,20250508,000000,41.14,41.56,40.99,41.14,46580,0
+SSUS.US,D,20250509,000000,41.3178,41.33,41.06,41.1231,17251,0
+SSUS.US,D,20250512,000000,42.2094,42.3583,42.04,42.3389,56969,0
+SSUS.US,D,20250513,000000,42.47,42.84,42.4622,42.685,43313,0
+SSUS.US,D,20250514,000000,42.7605,42.7605,42.58,42.7054,28867,0
+SSUS.US,D,20250515,000000,42.6399,42.9699,42.62,42.9,25868,0
+SSUS.US,D,20250516,000000,42.975,43.23,42.95,43.23,98699,0
+SSUS.US,D,20250519,000000,42.86,43.3,42.77,43.29,31286,0
+SSUS.US,D,20250520,000000,43.13,43.1999,42.9725,43.16,34262,0
+SSUS.US,D,20250521,000000,42.87,43.0601,42.38,42.415,135588,0
+SSUS.US,D,20250522,000000,42.37,42.61,42.27,42.33,31211,0
+SSUS.US,D,20250523,000000,41.97,42.2599,41.92,42.17,24786,0
+SSUS.US,D,20250527,000000,42.59,42.9001,42.525,42.88,15779,0
+SSUS.US,D,20250528,000000,42.97,42.97,42.6774,42.6774,19884,0
+SSUS.US,D,20250529,000000,42.9178,42.9178,42.54,42.73,23789,0
+SSUS.US,D,20250530,000000,42.62,42.85,42.4,42.76,37930,0
+SSUS.US,D,20250602,000000,42.74,42.95,42.46,42.95,138289,0
+SSUS.US,D,20250603,000000,42.94,43.29,42.86,43.235,56978,0
+SSUS.US,D,20250604,000000,43.3,43.3463,43.16,43.22,26456,0
+SSUS.US,D,20250605,000000,43.33,43.4192,42.84,43.01,30430,0
+SSUS.US,D,20250606,000000,43.45,43.51,43.3205,43.41,17230,0
+SSUS.US,D,20250609,000000,43.36,43.5793,43.36,43.47,111629,0
+SSUS.US,D,20250610,000000,43.555,43.8,43.5,43.7507,25425,0
+SSUS.US,D,20250611,000000,43.87,43.89,43.5435,43.6,21780,0
+SSUS.US,D,20250612,000000,43.58,43.81,43.58,43.81,21618,0
+SSUS.US,D,20250613,000000,43.4838,43.61,43.19,43.23,24383,0
+SSUS.US,D,20250616,000000,43.56,43.82,43.56,43.71,27575,0
+SSUS.US,D,20250617,000000,43.59,43.64,43.31,43.34,38298,0
+SSUS.US,D,20250618,000000,43.405,43.62,43.317,43.32,15482,0
+SSUS.US,D,20250620,000000,43.5,43.505,43.16,43.2497,27253,0
+SSUS.US,D,20250623,000000,43.26,43.7,43.2,43.68,84734,0
+SSUS.US,D,20250624,000000,44.0209,44.25,43.93,44.23,18764,0
+SSUS.US,D,20250625,000000,44.22,44.32,44.09,44.14,43561,0
+SSUS.US,D,20250626,000000,44.3,44.51,44.18,44.5,22711,0
+SSUS.US,D,20250627,000000,44.6,44.805,44.55,44.68,19920,0
+SSUS.US,D,20250630,000000,44.87,45.03,44.77,44.97,15998,0
+SSUS.US,D,20250701,000000,44.87,45.02,44.81,44.92,46625,0
+SSUS.US,D,20250702,000000,44.88,45.1476,44.88,45.14,31845,0
+SSUS.US,D,20250703,000000,45.32,45.5465,45.32,45.5085,19165,0
+SSUS.US,D,20250707,000000,45.3008,45.36,44.985,45.113,24708,0
+SSUS.US,D,20250708,000000,45.1505,45.22,45.12,45.14,30757,0
+SSUS.US,D,20250709,000000,45.3224,45.39,45.1321,45.335,13571,0
+SSUS.US,D,20250710,000000,45.32,45.53,45.32,45.43,21429,0
+SSUS.US,D,20250711,000000,45.2,45.33,45.2,45.2586,80310,0
+SSUS.US,D,20250714,000000,45.21,45.35,45.16,45.345,19855,0
+SSUS.US,D,20250715,000000,45.47,45.51,45.07,45.095,23175,0
+SSUS.US,D,20250716,000000,45.18,45.29,44.86,45.24,33409,0
+SSUS.US,D,20250717,000000,45.37,45.55,45.3463,45.51,10117,0
+SSUS.US,D,20250718,000000,45.59,45.62,45.42,45.4974,80524,0
+SSUS.US,D,20250721,000000,45.6073,45.77,45.54,45.54,41742,0
+SSUS.US,D,20250722,000000,45.57,45.685,45.45,45.68,46148,0
+SSUS.US,D,20250723,000000,45.75,45.98,45.72,45.9759,70430,0
+SSUS.US,D,20250724,000000,46,46.08,45.95,46,37905,0
+SSUS.US,D,20250725,000000,45.99,46.1682,45.99,46.1158,14050,0
+SSUS.US,D,20250728,000000,46.1603,46.1692,46.02,46.13,100338,0
+SSUS.US,D,20250729,000000,46.1883,46.21,45.91,45.953,39293,0
+SSUS.US,D,20250730,000000,45.99,46.07,45.6801,45.8251,24494,0
+SSUS.US,D,20250731,000000,46.1034,46.15,45.57,45.66,16823,0
+SSUS.US,D,20250801,000000,45.15,45.22,44.75,44.94,30248,0
+SSUS.US,D,20250804,000000,45.3499,45.5735,45.3499,45.5735,14190,0
+SSUS.US,D,20250805,000000,45.615,45.62,45.3566,45.4137,8596,0
+SSUS.US,D,20250806,000000,45.5122,45.715,45.3965,45.6665,12153,0
+SSUS.US,D,20250807,000000,45.88,45.895,45.3826,45.5376,17947,0
+SSUS.US,D,20250808,000000,45.71,45.8749,45.71,45.8426,7550,0
+SSUS.US,D,20250811,000000,45.9,45.9536,45.7101,45.714,16820,0
+SSUS.US,D,20250812,000000,45.955,46.2792,45.899,46.2792,19840,0
+SSUS.US,D,20250813,000000,46.4676,46.52,46.3742,46.52,21054,0
+SSUS.US,D,20250814,000000,46.34,46.51,46.33,46.49,23816,0
+SSUS.US,D,20250815,000000,46.405,46.54,46.3624,46.3657,10336,0
+SSUS.US,D,20250818,000000,46.3751,46.42,46.34,46.37,15328,0
+SSUS.US,D,20250819,000000,46.3909,46.46,46.12,46.17,22772,0
+SSUS.US,D,20250820,000000,46.05,46.15,45.7601,46.111,25784,0
+SSUS.US,D,20250821,000000,45.95,46.06,45.83,45.9456,24272,0
+SSUS.US,D,20250822,000000,46.2,46.71,46.1,46.6174,11676,0
+SSUS.US,D,20250825,000000,46.5103,46.5757,46.4,46.403,14849,0
+SSUS.US,D,20250826,000000,46.4206,46.5674,46.37,46.5674,23568,0
+SSUS.US,D,20250827,000000,46.58,46.739,46.58,46.7294,21701,0
+SSUS.US,D,20250828,000000,46.64,46.8499,46.64,46.8378,25173,0
+SSUS.US,D,20250829,000000,46.5299,46.73,46.51,46.549,92542,0
+SSUS.US,D,20250902,000000,46.06,46.2625,45.92,46.2625,108869,0
+SSUS.US,D,20250903,000000,46.3637,46.46,46.22,46.4,15658,0
+SSUS.US,D,20250904,000000,46.47,46.801,46.44,46.76,53952,0
+SSUS.US,D,20250905,000000,47.0002,47.05,46.51,46.77,11838,0
+SSUS.US,D,20250908,000000,46.7918,46.899,46.79,46.85,11314,0
+SSUS.US,D,20250909,000000,46.88,46.9898,46.795,46.97,12246,0
+SSUS.US,D,20250910,000000,47.04,47.25,46.93,47.02,17852,0
+SSUS.US,D,20250911,000000,47.2345,47.54,47.07,47.49,20422,0
+SSUS.US,D,20250912,000000,47.52,47.5999,47.48,47.5101,8347,0
+SSUS.US,D,20250915,000000,47.6611,47.73,47.62,47.68,20507,0
+SSUS.US,D,20250916,000000,47.71,47.715,47.56,47.6,33421,0
+SSUS.US,D,20250917,000000,47.67,47.8,47.37,47.6032,18890,0
+SSUS.US,D,20250918,000000,47.8196,48.05,47.8,47.903,45333,0
+SSUS.US,D,20250919,000000,48.01,48.18,47.88,48.18,17150,0
+SSUS.US,D,20250922,000000,47.99,48.3495,47.9826,48.31,29981,0
+SSUS.US,D,20250923,000000,48.35,48.35,48.0103,48.0761,23829,0
+SSUS.US,D,20250924,000000,48.14,48.14,47.87,47.91,9297,0
+SSUS.US,D,20250925,000000,47.49,47.7237,47.49,47.622,17150,0
+SSUS.US,D,20250926,000000,47.8355,47.96,47.7076,47.9458,14529,0
+SSUS.US,D,20250929,000000,48.13,48.195,48.03,48.11,36554,0
+SSUS.US,D,20250930,000000,48.1,48.3155,47.9997,48.307,9190,0
+SSUS.US,D,20251001,000000,48.2,48.47,48.15,48.44,31690,0
+SSUS.US,D,20251002,000000,48.56,48.56,48.33,48.49,35247,0
+SSUS.US,D,20251003,000000,48.6102,48.72,48.5,48.5,11529,0
+SSUS.US,D,20251006,000000,48.67,48.77,48.5849,48.69,26691,0
+SSUS.US,D,20251007,000000,48.74,48.74,48.3993,48.4419,12875,0
+SSUS.US,D,20251008,000000,48.53,48.7315,48.5201,48.71,31405,0
+SSUS.US,D,20251009,000000,48.7486,48.7486,48.48,48.57,23546,0
+SSUS.US,D,20251010,000000,48.6801,48.8096,47.3483,47.3483,33510,0
+SSUS.US,D,20251013,000000,47.84,48.11,47.8,48.0353,19716,0
+SSUS.US,D,20251014,000000,47.6,48.2295,47.445,48.0017,9505,0
+SSUS.US,D,20251015,000000,48.36,48.535,48.09,48.21,19654,0
+SSUS.US,D,20251016,000000,48.37,48.4016,47.73,47.8649,15910,0
+SSUS.US,D,20251017,000000,47.77,48.215,47.76,48.1252,24511,0
+SSUS.US,D,20251020,000000,48.47,48.67,48.31,48.6155,9669,0
+SSUS.US,D,20251021,000000,48.5531,48.7589,48.5328,48.64,16935,0
+SSUS.US,D,20251022,000000,48.62,48.65,48.0812,48.34,14726,0
+SSUS.US,D,20251023,000000,48.3702,48.67,48.3702,48.615,17171,0
+SSUS.US,D,20251024,000000,49.01,49.09,48.96,48.97,41633,0
+SSUS.US,D,20251027,000000,49.36,49.56,49.36,49.56,12544,0
+SSUS.US,D,20251028,000000,49.53,49.69,49.49,49.54,17483,0
+SSUS.US,D,20251029,000000,49.61,49.68,49.225,49.37,17342,0
+SSUS.US,D,20251030,000000,49.09,49.33,48.97,48.97,24561,0
+SSUS.US,D,20251031,000000,49.23,49.3002,48.95,49.1898,19141,0
+SSUS.US,D,20251103,000000,49.3,49.39,48.9184,49.17,108531,0
+SSUS.US,D,20251104,000000,48.61,48.921,48.56,48.5682,24763,0
+SSUS.US,D,20251105,000000,48.59,48.981,48.555,48.76,24187,0
+SSUS.US,D,20251106,000000,48.58,48.6199,48.18,48.21,28642,0
+SSUS.US,D,20251107,000000,47.9,48.3102,47.671,48.3102,14675,0
+SSUS.US,D,20251110,000000,48.82,49.0309,48.616906,48.97,13952,0
+SSUS.US,D,20251111,000000,48.94,49.1201,48.84,49.0781,25548,0
+SSUS.US,D,20251112,000000,49.24,49.24,49,49.08,38850,0
+SSUS.US,D,20251113,000000,48.81,48.89,48.1815,48.25,29205,0
+SSUS.US,D,20251114,000000,47.79,48.51,47.79,48.22,40871,0
+SSUS.US,D,20251117,000000,48.12,48.2576,47.5465,47.7,19512,0
+SSUS.US,D,20251118,000000,47.4791,47.7002,47.17,47.39,60529,0
+SSUS.US,D,20251119,000000,47.44,47.79,47.28,47.44,28489,0
+SSUS.US,D,20251120,000000,48.23,48.3,46.72,46.72,25416,0
+SSUS.US,D,20251121,000000,46.91,47.58,46.78,47.21,59377,0
+SSUS.US,D,20251124,000000,47.684,47.85,47.66,47.8,10814,0
+SSUS.US,D,20251125,000000,47.75,48.2666,47.72,48.2666,13274,0
+SSUS.US,D,20251126,000000,48.505,48.744,48.5026,48.61,19082,0
+SSUS.US,D,20251128,000000,48.83,48.8842,48.81,48.8842,1913,0
+SSUS.US,D,20251201,000000,48.635,48.8926,48.63,48.6892,50826,0
+SSUS.US,D,20251202,000000,48.89,48.93,48.74,48.8294,17696,0
+SSUS.US,D,20251203,000000,48.78,49.0696,48.73,48.98,19398,0
+SSUS.US,D,20251204,000000,49.02,49.0635,48.92,49.03,18495,0
+SSUS.US,D,20251205,000000,49.19,49.3984,49.13,49.1845,16547,0
+SSUS.US,D,20251208,000000,49.29,49.2901,48.97,49.0407,13420,0
+SSUS.US,D,20251209,000000,49.12,49.22,49.06,49.06,19349,0
+SSUS.US,D,20251210,000000,49.043,49.51,49.027,49.4395,17920,0
+SSUS.US,D,20251211,000000,49.2405,49.51,49.09,49.483,9537,0
+SSUS.US,D,20251212,000000,49.482,49.482,48.88,48.93,14215,0
+SSUS.US,D,20251215,000000,49.06,49.06,48.756,48.8534,10082,0
+SSUS.US,D,20251216,000000,48.7701,48.8529,48.51,48.7932,22215,0
+SSUS.US,D,20251217,000000,48.7575,48.79,48.2116,48.2116,6027,0
+SSUS.US,D,20251218,000000,48.58,48.86,48.52,48.61,52401,0
+SSUS.US,D,20251219,000000,48.81,49.06,48.81,48.9828,14426,0
+SSUS.US,D,20251222,000000,49.26,49.33,49.22,49.3092,13373,0
+SSUS.US,D,20251223,000000,49.2712,49.47,49.2712,49.47,19496,0
+SSUS.US,D,20251224,000000,49.5095,49.65,49.43,49.6426,10962,0
+SSUS.US,D,20251226,000000,49.71,49.71,49.6163,49.66,7238,0
+SSUS.US,D,20251229,000000,49.26,49.26,49.085,49.21,13819,0
+SSUS.US,D,20251230,000000,49.17,49.26,49.14,49.14,20408,0
+SSUS.US,D,20251231,000000,49.12,49.12,48.75,48.75,12704,0
+SSUS.US,D,20260102,000000,48.96,49.1,48.65,48.83,75563,0
+SSUS.US,D,20260105,000000,49.105,49.259,48.94,49.09,124810,0
+SSUS.US,D,20260106,000000,49.15,49.51,49.14,49.5096,72212,0
+SSUS.US,D,20260107,000000,49.5,49.6,49.33,49.3382,18694,0
+SSUS.US,D,20260108,000000,49.11,49.35,49.11,49.313,20046,0
+SSUS.US,D,20260109,000000,49.49,49.7602,49.29,49.7113,18283,0
+SSUS.US,D,20260112,000000,49.67,49.86,49.65,49.805,11673,0
+SSUS.US,D,20260113,000000,49.83,49.855,49.5699,49.6788,14492,0
+SSUS.US,D,20260114,000000,49.54,49.54,49.14,49.3711,25801,0
+SSUS.US,D,20260115,000000,49.76,49.78,49.5192,49.53,23179,0
+SSUS.US,D,20260116,000000,49.655,49.655,49.4,49.4426,9577,0
+SSUS.US,D,20260120,000000,48.785,48.925,48.4155,48.4155,12586,0
+SSUS.US,D,20260121,000000,48.5825,49.22,48.44,49.0218,23441,0
+SSUS.US,D,20260122,000000,49.47,49.4899,49.2841,49.35,52220,0
+SSUS.US,D,20260123,000000,49.25,49.5199,49.25,49.4417,9256,0
+SSUS.US,D,20260126,000000,49.61,49.72,49.61,49.63,9429,0
+SSUS.US,D,20260127,000000,49.71,49.8899,49.71,49.81,9276,0
+SSUS.US,D,20260128,000000,50.01,50.0857,49.8,49.8497,34889,0
+SSUS.US,D,20260129,000000,49.65,49.9,49.11,49.6,51449,0
+SSUS.US,D,20260130,000000,49.61,49.64,49.23,49.4052,16687,0
+SSUS.US,D,20260202,000000,49.44,49.805,49.1,49.65,219168,0
+SSUS.US,D,20260203,000000,49.67,49.69,48.86,49.2422,60530,0
+SSUS.US,D,20260204,000000,49.34,49.34,48.7374,48.9846,13098,0
+SSUS.US,D,20260205,000000,48.67,48.74,48.34,48.39,15367,0
+SSUS.US,D,20260206,000000,48.87,49.31,48.61,49.31,24345,0
+SSUS.US,D,20260209,000000,49.23,49.71,49.19,49.635,77627,0
+SSUS.US,D,20260210,000000,49.7,49.85,49.6066,49.6066,35684,0
+SSUS.US,D,20260211,000000,49.86,49.86,49.5169,49.67,41589,0
+SSUS.US,D,20260212,000000,49.8001,49.8001,48.9142,48.9142,57233,0
+SSUS.US,D,20260213,000000,48.91,49.33,48.86,49.0108,19764,0
+SSUS.US,D,20260217,000000,48.975,49.075,48.52,48.96,36220,0
+SSUS.US,D,20260218,000000,49.02,49.43,49.01,49.22,96616,0

daily/us/nyse etfs/2/stxv.us.txt

@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXV.US,D,20221111,000000,25.52,25.6128,25.45,25.6128,3865,0
+STXV.US,D,20221114,000000,25.62,25.7634,25.4533,25.4533,1215,0
+STXV.US,D,20221115,000000,25.7,25.7,25.5918,25.5918,1329,0
+STXV.US,D,20221116,000000,25.49,25.49,25.3299,25.3458,3452,0
+STXV.US,D,20221117,000000,25.14,25.2951,25.03,25.2951,7933,0
+STXV.US,D,20221118,000000,25.35,25.46,25.315,25.4561,7780,0
+STXV.US,D,20221121,000000,25.3191,25.48,25.29,25.4641,3045,0
+STXV.US,D,20221122,000000,25.85,25.8542,25.85,25.8542,804,0
+STXV.US,D,20221123,000000,25.89,25.9,25.885,25.885,4126,0
+STXV.US,D,20221125,000000,26,26.01,25.9486,25.9486,698,0
+STXV.US,D,20221128,000000,25.85,25.85,25.5381,25.5381,3853,0
+STXV.US,D,20221129,000000,25.61,25.688,25.5954,25.688,421,0
+STXV.US,D,20221130,000000,25.54,26.11,25.49,26.1084,1034,0
+STXV.US,D,20221201,000000,26.11,26.11,26.062,26.062,3284,0
+STXV.US,D,20221202,000000,25.8501,26.06,25.8501,26.0271,1527,0
+STXV.US,D,20221205,000000,25.6799,25.6799,25.48,25.5147,919,0
+STXV.US,D,20221206,000000,25.3,25.3,25.1,25.2169,608,0
+STXV.US,D,20221207,000000,25.25,25.26,25.2196,25.2196,1485,0
+STXV.US,D,20221208,000000,25.36,25.36,25.29,25.3091,315,0
+STXV.US,D,20221209,000000,25.35,25.36,25.1115,25.1115,4133,0
+STXV.US,D,20221212,000000,25.3452,25.49,25.3452,25.4866,457,0
+STXV.US,D,20221213,000000,26.12,26.12,25.57,25.6087,5172,0
+STXV.US,D,20221214,000000,25.75,25.75,25.47,25.4867,245,0
+STXV.US,D,20221215,000000,25.06,25.06,24.9321,25.0057,867,0
+STXV.US,D,20221216,000000,24.75,24.78,24.6,24.774,2990,0
+STXV.US,D,20221219,000000,24.81,24.81,24.6363,24.6363,612,0
+STXV.US,D,20221220,000000,24.65,24.7215,24.65,24.7215,838,0
+STXV.US,D,20221221,000000,25.04,25.04,25.03,25.0361,1147,0
+STXV.US,D,20221222,000000,24.84,24.84,24.58,24.8063,2226,0
+STXV.US,D,20221223,000000,24.9699,25.0373,24.9699,25.0373,2178,0
+STXV.US,D,20221227,000000,25.18,25.18,25.1023,25.1023,517,0
+STXV.US,D,20221228,000000,25.1,25.1,24.8,24.8019,905,0
+STXV.US,D,20221229,000000,25.01,25.01,24.9703,24.9703,244,0
+STXV.US,D,20221230,000000,24.8598,24.9319,24.85,24.9319,597,0
+STXV.US,D,20230103,000000,24.849,24.8976,24.82,24.8976,1014,0
+STXV.US,D,20230104,000000,25.095,25.1711,25.095,25.1711,1107,0
+STXV.US,D,20230105,000000,24.96,25.1001,24.96,25.1001,1639,0
+STXV.US,D,20230106,000000,25.4,25.6378,25.3002,25.6378,1340,0
+STXV.US,D,20230109,000000,26,26,25.5201,25.5201,10364,0
+STXV.US,D,20230110,000000,25.5542,25.6738,25.49,25.6738,1846,0
+STXV.US,D,20230111,000000,25.6742,25.8529,25.6742,25.8529,689,0
+STXV.US,D,20230112,000000,26,26.0002,25.97,26.0002,1042,0
+STXV.US,D,20230113,000000,25.85,26.32,25.75,26.32,2202,0
+STXV.US,D,20230117,000000,26.15,26.15,25.9499,25.9499,2311,0
+STXV.US,D,20230118,000000,25.94,26,25.4598,25.4598,2569,0
+STXV.US,D,20230119,000000,25.37,25.394,25.29,25.3058,608,0
+STXV.US,D,20230120,000000,25.275,25.624,25.275,25.624,2620,0
+STXV.US,D,20230123,000000,25.7989,25.8608,25.7989,25.8608,1898,0
+STXV.US,D,20230124,000000,25.72,25.88,25.72,25.8634,8591,0
+STXV.US,D,20230125,000000,25.76,25.9369,25.6572,25.9369,1520,0
+STXV.US,D,20230126,000000,26.12,26.1623,26,26.1623,1604,0
+STXV.US,D,20230127,000000,26.1699,26.17,26.1197,26.1197,1279,0
+STXV.US,D,20230130,000000,26.0746,26.09,25.874,25.874,7477,0
+STXV.US,D,20230131,000000,25.9674,26.2183,25.9674,26.2183,9024,0
+STXV.US,D,20230201,000000,26.1704,26.31,25.955,26.31,14679,0
+STXV.US,D,20230202,000000,26.4057,26.414,26.232,26.35,4392,0
+STXV.US,D,20230203,000000,26.1,26.27,26.1,26.1493,1833,0
+STXV.US,D,20230206,000000,26.0099,26.06,25.98,26.045,16147,0
+STXV.US,D,20230207,000000,25.97,26.32,25.9,26.2526,9753,0
+STXV.US,D,20230208,000000,26.2,26.22,26.0217,26.0452,9923,0
+STXV.US,D,20230209,000000,26.12,26.12,25.76,25.7874,1320,0
+STXV.US,D,20230210,000000,25.94,26.065,25.94,26.065,6839,0
+STXV.US,D,20230213,000000,26.1167,26.2519,26.1167,26.2519,1978,0
+STXV.US,D,20230214,000000,26.15,26.27,26.15,26.2083,3965,0
+STXV.US,D,20230215,000000,26.0765,26.2166,26.0765,26.2166,718,0
+STXV.US,D,20230216,000000,26,26.21,25.96,26.0058,11805,0
+STXV.US,D,20230217,000000,25.8599,25.96,25.815,25.96,39244,0
+STXV.US,D,20230221,000000,25.85,25.85,25.42,25.4746,8304,0
+STXV.US,D,20230222,000000,25.5445,25.57,25.39,25.4,57336,0
+STXV.US,D,20230223,000000,25.55,25.61,25.26,25.48,28654,0
+STXV.US,D,20230224,000000,25.33,25.4222,25.1989,25.34,13204,0
+STXV.US,D,20230227,000000,25.61,25.61,25.355,25.3721,1533,0
+STXV.US,D,20230228,000000,25.41,25.41,25.26,25.26,8390,0
+STXV.US,D,20230301,000000,25.2488,25.32,25.1909,25.2444,3698,0
+STXV.US,D,20230302,000000,25.12,25.38,25.11,25.3509,6439,0
+STXV.US,D,20230303,000000,25.6559,25.6559,25.6559,25.6559,392,0
+STXV.US,D,20230306,000000,25.68,25.69,25.5772,25.61,13097,0
+STXV.US,D,20230307,000000,25.38,25.38,25.1483,25.155,3466,0
+STXV.US,D,20230308,000000,25.15,25.15,24.9954,25.104,2816,0
+STXV.US,D,20230309,000000,24.76,24.76,24.5,24.5301,3899,0
+STXV.US,D,20230310,000000,24.424,24.424,24.0903,24.1647,4681,0
+STXV.US,D,20230313,000000,23.93,24.1,23.7906,23.7906,5453,0
+STXV.US,D,20230314,000000,24.16,24.16,23.87,24.1053,4727,0
+STXV.US,D,20230315,000000,23.5,23.68,23.5,23.68,1136,0
+STXV.US,D,20230316,000000,23.5,23.9622,23.45,23.9622,4104,0
+STXV.US,D,20230317,000000,23.53,23.53,23.5003,23.5003,1105,0
+STXV.US,D,20230320,000000,23.53,23.83,23.53,23.8221,4419,0
+STXV.US,D,20230321,000000,24.19,24.19,24.06,24.1668,5532,0
+STXV.US,D,20230322,000000,24.29,24.29,23.6877,23.6877,3424,0
+STXV.US,D,20230323,000000,23.9299,23.9299,23.5,23.5443,1985,0
+STXV.US,D,20230324,000000,23.6134,23.68,23.6134,23.68,771,0
+STXV.US,D,20230327,000000,24,24,23.96,23.96,273,0
+STXV.US,D,20230328,000000,24.0565,24.07,23.98,24.015,1340,0
+STXV.US,D,20230329,000000,24.19,24.25,24.17,24.25,2281,0
+STXV.US,D,20230330,000000,24.33,24.33,24.33,24.33,359,0
+STXV.US,D,20230331,000000,24.47,24.61,24.47,24.61,7402,0
+STXV.US,D,20230403,000000,24.8,24.89,24.76,24.8,6476,0
+STXV.US,D,20230404,000000,24.9,24.9,24.47,24.55,5758,0
+STXV.US,D,20230405,000000,24.58,24.67,24.535,24.67,488,0
+STXV.US,D,20230406,000000,24.67,24.67,24.64,24.64,379,0
+STXV.US,D,20230410,000000,24.68,24.79,24.68,24.79,1488,0
+STXV.US,D,20230411,000000,24.91,25.01,24.91,24.94,821,0
+STXV.US,D,20230412,000000,25.15,25.15,24.8101,24.8101,14220,0
+STXV.US,D,20230413,000000,24.89,24.9988,24.88,24.9715,811,0
+STXV.US,D,20230414,000000,24.99,24.99,24.8601,24.9769,3676,0
+STXV.US,D,20230417,000000,25.01,25.1065,25,25.1065,1380,0
+STXV.US,D,20230418,000000,25.0503,25.1546,25.0503,25.1546,1712,0
+STXV.US,D,20230419,000000,25.0699,25.14,25.0461,25.112,1698,0
+STXV.US,D,20230420,000000,24.99,24.99,24.87,24.9269,5086,0
+STXV.US,D,20230421,000000,24.858,24.93,24.858,24.9129,1767,0
+STXV.US,D,20230424,000000,24.94,24.99,24.93,24.977,1756,0
+STXV.US,D,20230425,000000,24.85,24.85,24.625,24.625,9373,0
+STXV.US,D,20230426,000000,24.61,24.61,24.32,24.35,6444,0
+STXV.US,D,20230427,000000,24.5051,24.77,24.5051,24.7286,2096,0
+STXV.US,D,20230428,000000,24.94,24.9818,24.9399,24.9818,3910,0
+STXV.US,D,20230501,000000,25.08,25.099,24.95,24.9594,12901,0
+STXV.US,D,20230502,000000,24.94,24.94,24.3,24.5115,3836,0
+STXV.US,D,20230503,000000,24.51,24.58,24.27,24.27,11908,0
+STXV.US,D,20230504,000000,24.21,24.21,23.9499,23.9697,2014,0
+STXV.US,D,20230505,000000,24.34,24.4052,24.34,24.4052,310,0
+STXV.US,D,20230508,000000,24.6,24.6,24.3963,24.3963,3872,0
+STXV.US,D,20230509,000000,24.3,24.34,24.2997,24.34,1442,0
+STXV.US,D,20230510,000000,24.41,24.41,24.1978,24.2458,2821,0
+STXV.US,D,20230511,000000,24.04,24.08,24.04,24.08,633,0
+STXV.US,D,20230512,000000,24.07,24.07,23.9899,24.07,2314,0
+STXV.US,D,20230515,000000,24.16,24.24,24.1505,24.22,4608,0
+STXV.US,D,20230516,000000,24,24,23.85,23.85,3222,0
+STXV.US,D,20230517,000000,24.075,24.24,24.075,24.2025,2442,0
+STXV.US,D,20230518,000000,24.1999,24.3309,24.15,24.3309,886,0
+STXV.US,D,20230519,000000,24.27,24.28,24.2627,24.28,897,0
+STXV.US,D,20230522,000000,24.28,24.31,24.28,24.31,1889,0
+STXV.US,D,20230523,000000,24.3553,24.3553,24.1912,24.1912,1444,0
+STXV.US,D,20230524,000000,24.08,24.08,23.97,23.97,544,0
+STXV.US,D,20230525,000000,23.8,23.8199,23.75,23.8107,2904,0
+STXV.US,D,20230526,000000,23.79,23.982,23.79,23.9607,1311,0
+STXV.US,D,20230530,000000,23.86,23.93,23.832,23.9042,4149,0
+STXV.US,D,20230531,000000,23.86,23.86,23.67,23.7373,31215,0
+STXV.US,D,20230601,000000,23.74,23.92,23.7,23.92,968,0
+STXV.US,D,20230602,000000,24.29,24.4825,24.29,24.4451,103914,0
+STXV.US,D,20230605,000000,24.56,24.56,24.3371,24.3371,11231,0
+STXV.US,D,20230606,000000,24.36,24.54,24.36,24.52,28357,0
+STXV.US,D,20230607,000000,24.65,24.85,24.65,24.8296,3131,0
+STXV.US,D,20230608,000000,24.85,24.85,24.82,24.82,729,0
+STXV.US,D,20230609,000000,24.92,24.92,24.78,24.81,5873,0
+STXV.US,D,20230612,000000,24.84,24.89,24.7999,24.88,12471,0
+STXV.US,D,20230613,000000,25.12,25.1484,25.0628,25.0628,5200,0
+STXV.US,D,20230614,000000,25.23,25.23,24.93,24.9319,9044,0
+STXV.US,D,20230615,000000,25.09,25.27,25.0874,25.2159,8609,0
+STXV.US,D,20230616,000000,25.2869,25.3105,25.23,25.23,12475,0
+STXV.US,D,20230620,000000,25.19,25.19,24.96,24.995,24128,0
+STXV.US,D,20230621,000000,24.96,24.99,24.82,24.9156,18509,0
+STXV.US,D,20230622,000000,24.92,24.92,24.7301,24.7598,6642,0
+STXV.US,D,20230623,000000,24.68,24.68,24.55,24.585,17049,0
+STXV.US,D,20230626,000000,24.62,24.774,24.615,24.7127,16087,0
+STXV.US,D,20230627,000000,24.78,24.95,24.78,24.9301,10891,0
+STXV.US,D,20230628,000000,24.71,24.8,24.71,24.7649,9414,0
+STXV.US,D,20230629,000000,24.91,25.02,24.8902,24.9958,11888,0
+STXV.US,D,20230630,000000,25.18,25.26,25.15,25.1999,8014,0
+STXV.US,D,20230703,000000,25.24,25.37,25.24,25.37,1465,0
+STXV.US,D,20230705,000000,25.3,25.3,25.22,25.23,6669,0
+STXV.US,D,20230706,000000,25,25,24.82,24.93,9095,0
+STXV.US,D,20230707,000000,25.11,25.22,25.02,25.02,4033,0
+STXV.US,D,20230710,000000,25.1083,25.14,25.09,25.14,4590,0
+STXV.US,D,20230711,000000,25.28,25.49,25.235,25.49,4019,0
+STXV.US,D,20230712,000000,25.64,25.64,25.5872,25.6,4506,0
+STXV.US,D,20230713,000000,25.6,25.69,25.6,25.6899,7529,0
+STXV.US,D,20230714,000000,25.77,25.77,25.44,25.45,8605,0
+STXV.US,D,20230717,000000,25.44,25.48,25.4,25.4447,10023,0
+STXV.US,D,20230718,000000,25.54,25.685,25.54,25.655,5409,0
+STXV.US,D,20230719,000000,25.8,25.89,25.78,25.86,5882,0
+STXV.US,D,20230720,000000,25.96,26.01,25.9102,25.97,8311,0
+STXV.US,D,20230721,000000,25.9438,26.01,25.9438,26,1520,0
+STXV.US,D,20230724,000000,26.08,26.1866,26.08,26.1338,9219,0
+STXV.US,D,20230725,000000,26.12,26.13,26.105,26.105,2035,0
+STXV.US,D,20230726,000000,26.1299,26.24,26.1299,26.2,2801,0
+STXV.US,D,20230727,000000,26.38,26.39,26.09,26.09,8112,0
+STXV.US,D,20230728,000000,26.33,26.33,26.19,26.2197,1041,0
+STXV.US,D,20230731,000000,26.35,26.35,26.2512,26.2917,3480,0
+STXV.US,D,20230801,000000,26.2,26.24,26.1699,26.24,12244,0
+STXV.US,D,20230802,000000,26.17,26.17,25.97,26.0155,16070,0
+STXV.US,D,20230803,000000,25.9,26.01,25.83,25.9635,7880,0
+STXV.US,D,20230804,000000,26.1,26.13,25.86,25.87,7570,0
+STXV.US,D,20230807,000000,26.06,26.09,26.04,26.0866,5981,0
+STXV.US,D,20230808,000000,25.93,26.01,25.755,25.9892,14407,0
+STXV.US,D,20230809,000000,26,26.03,25.9005,25.9005,3181,0
+STXV.US,D,20230810,000000,26.14,26.14,25.89,25.89,952,0
+STXV.US,D,20230811,000000,25.9,25.9414,25.85,25.9414,1167,0
+STXV.US,D,20230814,000000,25.97,25.97,25.855,25.9,3538,0
+STXV.US,D,20230815,000000,25.6,25.6299,25.4903,25.52,8992,0
+STXV.US,D,20230816,000000,25.5999,25.5999,25.34,25.34,2479,0
+STXV.US,D,20230817,000000,25.4699,25.47,25.22,25.22,3352,0
+STXV.US,D,20230818,000000,25.25,25.3,25.2,25.29,7228,0
+STXV.US,D,20230821,000000,25.3,25.3,25.1001,25.2364,2681,0
+STXV.US,D,20230822,000000,25.1597,25.1597,25.06,25.06,8821,0
+STXV.US,D,20230823,000000,25.15,25.24,25.12,25.24,1396,0
+STXV.US,D,20230824,000000,25.24,25.24,25.0534,25.0534,1107,0
+STXV.US,D,20230825,000000,25.04,25.22,25.04,25.13,4365,0
+STXV.US,D,20230828,000000,25.3223,25.3223,25.3219,25.3219,2994,0
+STXV.US,D,20230829,000000,25.24,25.54,25.24,25.54,6585,0
+STXV.US,D,20230830,000000,25.56,25.6,25.56,25.5795,11416,0
+STXV.US,D,20230831,000000,25.56,25.6333,25.5244,25.5244,4720,0
+STXV.US,D,20230901,000000,25.68,25.68,25.66,25.66,483,0
+STXV.US,D,20230905,000000,25.5381,25.5381,25.41,25.415,5744,0
+STXV.US,D,20230906,000000,25.29,25.35,25.2899,25.3196,5998,0
+STXV.US,D,20230907,000000,25.26,25.31,25.25,25.2689,2284,0
+STXV.US,D,20230908,000000,25.27,25.38,25.27,25.3505,6866,0
+STXV.US,D,20230911,000000,25.55,25.55,25.3811,25.3811,5475,0
+STXV.US,D,20230912,000000,25.4795,25.52,25.4795,25.51,2752,0
+STXV.US,D,20230913,000000,25.51,25.51,25.4353,25.4353,4340,0
+STXV.US,D,20230914,000000,25.66,25.75,25.66,25.75,364,0
+STXV.US,D,20230915,000000,25.67,25.67,25.54,25.54,1412,0
+STXV.US,D,20230918,000000,25.62,25.62,25.5571,25.57,4747,0
+STXV.US,D,20230919,000000,25.55,25.55,25.3969,25.4967,7312,0
+STXV.US,D,20230920,000000,25.6699,25.6699,25.4168,25.4168,36945,0
+STXV.US,D,20230921,000000,25.29,25.29,25.11,25.12,9450,0
+STXV.US,D,20230922,000000,25.15,25.15,24.99,24.99,6815,0
+STXV.US,D,20230925,000000,25,25.09,24.92,25.0747,2243,0
+STXV.US,D,20230926,000000,24.99,24.99,24.75,24.7684,4875,0
+STXV.US,D,20230927,000000,24.81,24.81,24.5144,24.666,21121,0
+STXV.US,D,20230928,000000,24.76,24.77,24.76,24.77,1537,0
+STXV.US,D,20230929,000000,24.8619,24.8619,24.6,24.64,3970,0
+STXV.US,D,20231002,000000,24.51,24.51,24.2299,24.33,10638,0
+STXV.US,D,20231003,000000,24.29,24.29,24.0399,24.11,18408,0
+STXV.US,D,20231004,000000,24.05,24.09,23.86,24.0775,15657,0
+STXV.US,D,20231005,000000,24.05,24.05,24.0381,24.04,2802,0
+STXV.US,D,20231006,000000,23.9899,24.24,23.9899,24.19,3584,0
+STXV.US,D,20231009,000000,24.3079,24.46,24.2601,24.4336,13025,0
+STXV.US,D,20231010,000000,24.6858,24.6858,24.6072,24.6072,4315,0
+STXV.US,D,20231011,000000,24.66,24.66,24.495,24.6039,4784,0
+STXV.US,D,20231012,000000,24.4515,24.465,24.3599,24.38,3983,0
+STXV.US,D,20231013,000000,24.525,24.54,24.4,24.4372,6770,0
+STXV.US,D,20231016,000000,24.65,24.74,24.65,24.72,6310,0
+STXV.US,D,20231017,000000,24.905,24.92,24.8258,24.8258,965,0
+STXV.US,D,20231018,000000,24.66,24.675,24.55,24.5696,3464,0
+STXV.US,D,20231019,000000,24.51,24.59,24.3514,24.3514,5120,0
+STXV.US,D,20231020,000000,24.23,24.23,24.0889,24.0889,741,0
+STXV.US,D,20231023,000000,23.9802,24.05,23.86,23.87,10742,0
+STXV.US,D,20231024,000000,24.04,24.05,23.99,24.0262,14513,0
+STXV.US,D,20231025,000000,23.89,23.89,23.87,23.87,529,0
+STXV.US,D,20231026,000000,23.9,23.965,23.8323,23.8323,9018,0
+STXV.US,D,20231027,000000,23.67,23.67,23.4027,23.4433,3245,0
+STXV.US,D,20231030,000000,23.53,23.72,23.53,23.7111,2696,0
+STXV.US,D,20231031,000000,23.71,23.9106,23.71,23.9106,2196,0
+STXV.US,D,20231101,000000,24.035,24.035,23.9121,24.01,752,0
+STXV.US,D,20231102,000000,24.19,24.4783,24.19,24.4783,2927,0
+STXV.US,D,20231103,000000,24.77,24.83,24.7441,24.7441,2334,0
+STXV.US,D,20231106,000000,24.74,24.74,24.5724,24.64,3011,0
+STXV.US,D,20231107,000000,24.62,24.62,24.4796,24.4796,2475,0
+STXV.US,D,20231108,000000,24.4297,24.4297,24.35,24.37,2174,0
+STXV.US,D,20231109,000000,24.18,24.1879,24.1499,24.1499,2508,0
+STXV.US,D,20231110,000000,24.19,24.3801,24.19,24.3801,4786,0
+STXV.US,D,20231113,000000,24.29,24.365,24.29,24.3506,2177,0
+STXV.US,D,20231114,000000,24.73,24.89,24.73,24.8623,1671,0
+STXV.US,D,20231115,000000,24.99,25.105,24.99,25.0256,775,0
+STXV.US,D,20231116,000000,25.02,25.02,24.83,24.93,14792,0
+STXV.US,D,20231117,000000,25.13,25.13,25.03,25.07,1169,0
+STXV.US,D,20231120,000000,25.13,25.15,25.13,25.15,852,0
+STXV.US,D,20231121,000000,25.17,25.17,25.06,25.0794,985,0
+STXV.US,D,20231122,000000,25.06,25.1899,25.06,25.181,527,0
+STXV.US,D,20231124,000000,25.15,25.2689,25.15,25.2689,210,0
+STXV.US,D,20231127,000000,25.18,25.22,25.18,25.2035,2074,0
+STXV.US,D,20231128,000000,25.2767,25.2946,25.195,25.2012,4767,0
+STXV.US,D,20231129,000000,25.322,25.322,25.232,25.2397,5687,0
+STXV.US,D,20231130,000000,25.3901,25.46,25.3699,25.46,1229,0
+STXV.US,D,20231201,000000,25.49,25.78,25.49,25.78,1069,0
+STXV.US,D,20231204,000000,25.775,25.8,25.775,25.7916,2164,0
+STXV.US,D,20231205,000000,25.79,25.79,25.59,25.6,3242,0
+STXV.US,D,20231206,000000,25.65,25.6534,25.53,25.54,15828,0
+STXV.US,D,20231207,000000,25.66,25.66,25.5999,25.6035,6897,0
+STXV.US,D,20231208,000000,25.58,25.73,25.57,25.73,1535,0
+STXV.US,D,20231211,000000,25.81,25.88,25.81,25.87,743,0
+STXV.US,D,20231212,000000,25.8809,25.8821,25.8479,25.8479,658,0
+STXV.US,D,20231213,000000,25.8697,26.33,25.8675,26.318,3372,0
+STXV.US,D,20231214,000000,26.42,26.8,26.42,26.69,7456,0
+STXV.US,D,20231215,000000,26.57,26.615,26.54,26.5475,1255,0
+STXV.US,D,20231218,000000,26.73,26.73,26.54,26.54,2438,0
+STXV.US,D,20231219,000000,26.7,26.81,26.7,26.81,4480,0
+STXV.US,D,20231220,000000,26.47,26.565,26.18,26.18,1345,0
+STXV.US,D,20231221,000000,26.365,26.44,26.27,26.44,953,0
+STXV.US,D,20231222,000000,26.6334,26.6334,26.515,26.54,4308,0
+STXV.US,D,20231226,000000,26.58,26.745,26.58,26.7,12168,0
+STXV.US,D,20231227,000000,26.71,26.71,26.6558,26.6959,5869,0
+STXV.US,D,20231228,000000,26.75,26.76,26.72,26.75,14196,0
+STXV.US,D,20231229,000000,26.77,26.77,26.62,26.6623,5385,0
+STXV.US,D,20240102,000000,26.67,26.96,26.65,26.88,28338,0
+STXV.US,D,20240103,000000,26.72,26.7906,26.6919,26.6919,5777,0
+STXV.US,D,20240104,000000,26.74,26.74,26.642,26.642,8484,0
+STXV.US,D,20240105,000000,26.805,26.83,26.649,26.7466,4619,0
+STXV.US,D,20240108,000000,26.66,26.73,26.6599,26.73,1497,0
+STXV.US,D,20240109,000000,26.73,26.75,26.69,26.748,1344,0
+STXV.US,D,20240110,000000,26.6,26.71,26.6,26.6888,4693,0
+STXV.US,D,20240111,000000,26.515,26.61,26.5025,26.61,6354,0
+STXV.US,D,20240112,000000,26.53,26.6,26.53,26.57,1534,0
+STXV.US,D,20240116,000000,26.3,26.46,26.3,26.41,6884,0
+STXV.US,D,20240117,000000,26.1999,26.1999,26.12,26.1867,1866,0
+STXV.US,D,20240118,000000,26.08,26.18,26.02,26.1757,1795,0
+STXV.US,D,20240119,000000,26.21,26.39,26.2052,26.3853,10888,0
+STXV.US,D,20240122,000000,26.48,26.51,26.4797,26.51,6958,0
+STXV.US,D,20240123,000000,26.58,26.7,26.45,26.56,5282,0
+STXV.US,D,20240124,000000,26.64,26.64,26.464,26.464,6702,0
+STXV.US,D,20240125,000000,26.65,26.7558,26.58,26.7558,43628,0
+STXV.US,D,20240126,000000,26.79,26.81,26.7203,26.8,5660,0
+STXV.US,D,20240129,000000,26.72,26.88,26.72,26.88,5593,0
+STXV.US,D,20240130,000000,26.86,27.03,26.86,27.01,5041,0
+STXV.US,D,20240131,000000,26.995,27.01,26.7681,26.7681,11377,0
+STXV.US,D,20240201,000000,26.75,26.89,26.63,26.8773,5310,0
+STXV.US,D,20240202,000000,26.8064,26.9,26.6999,26.8608,3968,0
+STXV.US,D,20240205,000000,26.66,26.68,26.62,26.62,2875,0
+STXV.US,D,20240206,000000,26.73,26.85,26.69,26.85,52727,0
+STXV.US,D,20240207,000000,26.83,26.83,26.7369,26.7782,19134,0
+STXV.US,D,20240208,000000,26.72,26.8,26.72,26.75,8774,0
+STXV.US,D,20240209,000000,26.86,26.86,26.67,26.8,13992,0
+STXV.US,D,20240212,000000,27,27.07,26.84,26.95,13849,0
+STXV.US,D,20240213,000000,26.7,26.7,26.46,26.65,67914,0
+STXV.US,D,20240214,000000,26.72,26.77,26.67,26.7241,38262,0
+STXV.US,D,20240215,000000,26.86,27.19,26.86,27.1562,4469,0
+STXV.US,D,20240216,000000,26.99,27.2037,26.99,27.1006,12653,0
+STXV.US,D,20240220,000000,27.1312,27.1312,27.0581,27.0581,3751,0
+STXV.US,D,20240221,000000,27.0737,27.1866,27.0737,27.1866,6748,0
+STXV.US,D,20240222,000000,27.4,27.4,27.176,27.35,12754,0
+STXV.US,D,20240223,000000,27.6,27.6,27.35,27.45,5196,0
+STXV.US,D,20240226,000000,27.61,27.61,27.3,27.31,13379,0
+STXV.US,D,20240227,000000,27.33,27.39,27.329,27.386,10387,0
+STXV.US,D,20240228,000000,27.4098,27.4098,27.3661,27.3784,4861,0
+STXV.US,D,20240229,000000,27.45,27.503,27.45,27.503,3732,0
+STXV.US,D,20240301,000000,27.47,27.6,27.47,27.59,4083,0
+STXV.US,D,20240304,000000,27.63,27.7,27.57,27.6684,8637,0
+STXV.US,D,20240305,000000,27.7441,27.775,27.5801,27.6656,3805,0
+STXV.US,D,20240306,000000,27.85,27.9,27.77,27.77,16826,0
+STXV.US,D,20240307,000000,28.01,28.02,27.87,27.9402,18773,0
+STXV.US,D,20240308,000000,28,28.0101,27.91,27.97,4274,0
+STXV.US,D,20240311,000000,27.99,28.0704,27.91,28.0704,5551,0
+STXV.US,D,20240312,000000,28.03,28.16,28.03,28.159,3339,0
+STXV.US,D,20240313,000000,28.28,28.28,28.2359,28.2359,351,0
+STXV.US,D,20240314,000000,28.01,28.017,27.9,28.0067,1996,0
+STXV.US,D,20240315,000000,28.045,28.08,28.01,28.08,6797,0
+STXV.US,D,20240318,000000,28.1061,28.17,28.0999,28.1091,8041,0
+STXV.US,D,20240319,000000,28.22,28.26,28.21,28.25,4890,0
+STXV.US,D,20240320,000000,28.45,28.51,28.27,28.51,115912,0
+STXV.US,D,20240321,000000,28.75,28.75,28.6733,28.6826,16567,0
+STXV.US,D,20240322,000000,28.88,28.88,28.56,28.5621,6595,0
+STXV.US,D,20240325,000000,28.62,28.62,28.53,28.5318,2513,0
+STXV.US,D,20240326,000000,28.5,28.5,28.35,28.35,13498,0
+STXV.US,D,20240327,000000,28.56,28.8264,28.56,28.8264,4341,0
+STXV.US,D,20240328,000000,28.98,29.0084,28.94,29.0084,3425,0
+STXV.US,D,20240401,000000,29.25,29.25,28.8365,28.8887,22374,0
+STXV.US,D,20240402,000000,28.6628,28.75,28.6201,28.7089,27616,0
+STXV.US,D,20240403,000000,28.7006,28.74,28.69,28.6993,14968,0
+STXV.US,D,20240404,000000,28.71,28.84,28.41,28.4404,4297,0
+STXV.US,D,20240405,000000,28.23,28.6348,28.23,28.6348,13253,0
+STXV.US,D,20240408,000000,28.67,28.67,28.6001,28.63,2072,0
+STXV.US,D,20240409,000000,28.84,28.84,28.5065,28.6464,10636,0
+STXV.US,D,20240410,000000,28.52,28.52,28.19,28.3168,9028,0
+STXV.US,D,20240411,000000,28.44,28.44,28.04,28.2191,36148,0
+STXV.US,D,20240412,000000,28.09,28.09,27.68,27.7478,4541,0
+STXV.US,D,20240415,000000,27.95,28.08,27.5537,27.6457,98437,0
+STXV.US,D,20240416,000000,27.47,27.51,27.3869,27.46,32593,0
+STXV.US,D,20240417,000000,27.56,27.56,27.36,27.4572,15951,0
+STXV.US,D,20240418,000000,27.59,27.635,27.43,27.48,15357,0
+STXV.US,D,20240419,000000,27.7,27.77,27.68,27.76,11930,0
+STXV.US,D,20240422,000000,28.01,28.12,27.77,28.02,7661,0
+STXV.US,D,20240423,000000,28.1287,28.27,28.1287,28.1903,11431,0
+STXV.US,D,20240424,000000,28.29,28.29,28.0598,28.2388,7355,0
+STXV.US,D,20240425,000000,27.94,28.09,27.8999,28.0788,3510,0
+STXV.US,D,20240426,000000,28.05,28.08,27.96,28.0291,5325,0
+STXV.US,D,20240429,000000,28.1401,28.17,28.1097,28.1577,10253,0
+STXV.US,D,20240430,000000,28.18,28.18,27.78,27.78,7874,0
+STXV.US,D,20240501,000000,27.8,27.93,27.69,27.6958,105420,0
+STXV.US,D,20240502,000000,27.7206,27.8149,27.71,27.8149,2444,0
+STXV.US,D,20240503,000000,27.91,27.97,27.83,27.95,19312,0
+STXV.US,D,20240506,000000,28.12,28.1486,28.09,28.1439,3883,0
+STXV.US,D,20240507,000000,28.2897,28.2897,28.1999,28.24,9070,0
+STXV.US,D,20240508,000000,28.22,28.29,28.2199,28.28,3701,0
+STXV.US,D,20240509,000000,28.24,28.54,28.24,28.54,4816,0
+STXV.US,D,20240510,000000,28.62,28.62,28.55,28.6069,4875,0
+STXV.US,D,20240513,000000,28.7403,28.7403,28.5776,28.59,11343,0
+STXV.US,D,20240514,000000,28.64,28.7,28.5502,28.6798,7725,0
+STXV.US,D,20240515,000000,28.76,28.8497,28.76,28.8497,9682,0
+STXV.US,D,20240516,000000,28.91,28.94,28.8522,28.8741,13745,0
+STXV.US,D,20240517,000000,28.8625,28.93,28.845,28.9272,19317,0
+STXV.US,D,20240520,000000,28.97,28.97,28.7573,28.7573,5435,0
+STXV.US,D,20240521,000000,28.78,28.7831,28.7327,28.7831,3297,0
+STXV.US,D,20240522,000000,28.71,28.71,28.5609,28.6027,3879,0
+STXV.US,D,20240523,000000,28.5,28.5,28.23,28.239,8146,0
+STXV.US,D,20240524,000000,28.3897,28.3897,28.345,28.3574,14230,0
+STXV.US,D,20240528,000000,28.32,28.33,28.1599,28.1889,23955,0
+STXV.US,D,20240529,000000,27.94,27.94,27.905,27.918,2355,0
+STXV.US,D,20240530,000000,28.02,28.1,28.02,28.0995,11265,0
+STXV.US,D,20240531,000000,28.22,28.5786,28.2,28.5786,1653,0
+STXV.US,D,20240603,000000,28.57,28.57,28.3,28.44,5736,0
+STXV.US,D,20240604,000000,28.23,28.3799,28.23,28.34,9149,0
+STXV.US,D,20240605,000000,28.32,28.39,28.2499,28.39,13583,0
+STXV.US,D,20240606,000000,28.28,28.3693,28.28,28.36,6080,0
+STXV.US,D,20240607,000000,28.39,28.3993,28.33,28.34,2249,0
+STXV.US,D,20240610,000000,28.17,28.3455,28.17,28.3216,2322,0
+STXV.US,D,20240611,000000,28.08,28.14,28.08,28.14,4459,0
+STXV.US,D,20240612,000000,28.47,28.47,28.09,28.12,9820,0
+STXV.US,D,20240613,000000,28.01,28.06,27.9001,28.06,6687,0
+STXV.US,D,20240614,000000,27.96,27.96,27.73,27.91,9952,0
+STXV.US,D,20240617,000000,27.96,28.09,27.83,28.07,12696,0
+STXV.US,D,20240618,000000,28.18,28.24,28.12,28.24,12120,0
+STXV.US,D,20240620,000000,28.11,28.32,28.11,28.3079,9598,0
+STXV.US,D,20240621,000000,28.44,28.44,28.21,28.2889,8296,0
+STXV.US,D,20240624,000000,28.45,28.63,28.45,28.5893,17218,0
+STXV.US,D,20240625,000000,28.49,28.49,28.27,28.3482,60222,0
+STXV.US,D,20240626,000000,28.38,28.38,28.1601,28.2879,8692,0
+STXV.US,D,20240627,000000,28.0009,28.06,27.94,28.0379,31354,0
+STXV.US,D,20240628,000000,28.2383,28.245,28.06,28.152,20132,0
+STXV.US,D,20240701,000000,28.29,28.29,28,28.0125,30133,0
+STXV.US,D,20240702,000000,28.04,28.14,27.99,28.14,13399,0
+STXV.US,D,20240703,000000,28.125,28.1991,28.09,28.1295,7589,0
+STXV.US,D,20240705,000000,28.02,28.03,27.9125,28.025,3402,0
+STXV.US,D,20240708,000000,28.17,28.17,27.9901,28.06,41199,0
+STXV.US,D,20240709,000000,28.05,28.23,28.01,28.0837,7331,0
+STXV.US,D,20240710,000000,28.15,28.35,28.15,28.35,10745,0
+STXV.US,D,20240711,000000,28.3701,28.65,28.3701,28.65,25394,0
+STXV.US,D,20240712,000000,28.74,28.89,28.7,28.7699,7063,0
+STXV.US,D,20240715,000000,28.9201,29.0001,28.859,28.888,6555,0
+STXV.US,D,20240716,000000,29.04,29.37,29.04,29.37,23249,0
+STXV.US,D,20240717,000000,29.32,29.54,29.32,29.5101,13731,0
+STXV.US,D,20240718,000000,29.47,29.6709,29.28,29.36,6726,0
+STXV.US,D,20240719,000000,29.23,29.23,29.045,29.045,2245,0
+STXV.US,D,20240722,000000,29.11,29.1331,29.0101,29.1331,23482,0
+STXV.US,D,20240723,000000,28.9883,29.05,28.9741,28.9741,8258,0
+STXV.US,D,20240724,000000,29.01,29.0501,28.85,28.93,6529,0
+STXV.US,D,20240725,000000,29.21,29.31,29.06,29.06,13582,0
+STXV.US,D,20240726,000000,29.29,29.5,29.29,29.4252,2813,0
+STXV.US,D,20240729,000000,29.41,29.4399,29.335,29.397,2042,0
+STXV.US,D,20240730,000000,29.4903,29.6,29.4501,29.6,3525,0
+STXV.US,D,20240731,000000,29.67,29.79,29.6,29.6,4012,0
+STXV.US,D,20240801,000000,29.72,29.72,29.229,29.33,14379,0
+STXV.US,D,20240802,000000,29.08,29.08,28.5401,28.74,8923,0
+STXV.US,D,20240805,000000,27.82,28.2384,27.82,28.0644,27290,0
+STXV.US,D,20240806,000000,28.25,28.52,28.25,28.3,10491,0
+STXV.US,D,20240807,000000,28.595,28.66,28.19,28.19,10996,0
+STXV.US,D,20240808,000000,28.4769,28.61,28.47,28.5888,4643,0
+STXV.US,D,20240809,000000,28.54,28.63,28.4596,28.62,7080,0
+STXV.US,D,20240812,000000,28.5795,28.62,28.35,28.35,10615,0
+STXV.US,D,20240813,000000,28.58,28.77,28.58,28.7345,3372,0
+STXV.US,D,20240814,000000,28.79,28.93,28.79,28.91,11465,0
+STXV.US,D,20240815,000000,29.19,29.3,29.19,29.3,7640,0
+STXV.US,D,20240816,000000,29.16,29.317,29.16,29.317,2901,0
+STXV.US,D,20240819,000000,29.38,29.4972,29.38,29.4972,1582,0
+STXV.US,D,20240820,000000,29.49,29.49,29.3649,29.3663,711,0
+STXV.US,D,20240821,000000,29.47,29.52,29.44,29.5,5697,0
+STXV.US,D,20240822,000000,29.5,29.54,29.4578,29.48,9274,0
+STXV.US,D,20240823,000000,29.6,29.8892,29.6,29.88,8383,0
+STXV.US,D,20240826,000000,29.99,30.07,29.9,29.97,4226,0
+STXV.US,D,20240827,000000,29.94,29.94,29.8601,29.9175,15554,0
+STXV.US,D,20240828,000000,29.87,30.02,29.7713,29.9151,8760,0
+STXV.US,D,20240829,000000,30.0701,30.11,29.9809,29.9895,2579,0
+STXV.US,D,20240830,000000,30.0127,30.2581,30.0127,30.2581,755,0
+STXV.US,D,20240903,000000,30.11,30.15,29.87,29.95,13992,0
+STXV.US,D,20240904,000000,29.98,30.1,29.81,29.8809,8280,0
+STXV.US,D,20240905,000000,29.93,29.93,29.6287,29.7,5844,0
+STXV.US,D,20240906,000000,29.73,29.81,29.3301,29.3438,4030,0
+STXV.US,D,20240909,000000,29.5,29.76,29.47,29.62,18064,0
+STXV.US,D,20240910,000000,29.56,29.56,29.37,29.4761,9881,0
+STXV.US,D,20240911,000000,29.42,29.42,28.97,29.3916,24869,0
+STXV.US,D,20240912,000000,29.45,29.53,29.3,29.518,2195,0
+STXV.US,D,20240913,000000,29.67,29.825,29.67,29.81,8590,0
+STXV.US,D,20240916,000000,29.96,30.08,29.94,30.08,18959,0
+STXV.US,D,20240917,000000,30.1103,30.22,30.02,30.0857,5871,0
+STXV.US,D,20240918,000000,30.05,30.22,30.0457,30.0457,12406,0
+STXV.US,D,20240919,000000,30.34,30.34,30.21,30.2712,12897,0
+STXV.US,D,20240920,000000,30.11,30.1899,30.11,30.1899,1763,0
+STXV.US,D,20240923,000000,30.3,30.34,30.24,30.28,9798,0
+STXV.US,D,20240924,000000,30.39,30.4097,30.29,30.3236,4450,0
+STXV.US,D,20240925,000000,30.19,30.19,30.1,30.1035,5800,0
+STXV.US,D,20240926,000000,30.17,30.2998,30.17,30.2682,7049,0
+STXV.US,D,20240927,000000,30.25,30.3701,30.22,30.2886,7567,0
+STXV.US,D,20240930,000000,30.14,30.3328,30.11,30.3328,9799,0
+STXV.US,D,20241001,000000,30.2,30.34,30.2,30.2728,12857,0
+STXV.US,D,20241002,000000,30.26,30.26,30.1854,30.2478,4265,0
+STXV.US,D,20241003,000000,30,30.1086,30,30.1086,12005,0
+STXV.US,D,20241004,000000,30.2568,30.32,30.05,30.05,1746,0
+STXV.US,D,20241007,000000,30.26,30.26,30.14,30.1618,2892,0
+STXV.US,D,20241008,000000,30.2,30.2,30.07,30.1588,6372,0
+STXV.US,D,20241009,000000,30.08,30.3698,30.08,30.3693,4875,0
+STXV.US,D,20241010,000000,30.36,30.36,30.2458,30.2853,794,0
+STXV.US,D,20241011,000000,30.39,30.65,30.39,30.65,17432,0
+STXV.US,D,20241014,000000,30.59,30.83,30.59,30.8175,11314,0
+STXV.US,D,20241015,000000,30.81,30.99,30.7197,30.7197,21285,0
+STXV.US,D,20241016,000000,30.78,31.03,30.78,31.02,13046,0
+STXV.US,D,20241017,000000,31,31.04,30.9427,30.9719,8949,0
+STXV.US,D,20241018,000000,30.88,31.02,30.8695,31.0042,4564,0
+STXV.US,D,20241021,000000,30.97,30.98,30.6513,30.6694,12713,0
+STXV.US,D,20241022,000000,30.62,30.71,30.61,30.6803,2860,0
+STXV.US,D,20241023,000000,30.59,30.6801,30.545,30.65,9516,0
+STXV.US,D,20241024,000000,30.65,30.655,30.54,30.6082,4984,0
+STXV.US,D,20241025,000000,30.62,30.6275,30.3183,30.3224,14595,0
+STXV.US,D,20241028,000000,30.52,30.5697,30.52,30.5354,3182,0
+STXV.US,D,20241029,000000,30.42,30.42,30.2884,30.2884,9435,0
+STXV.US,D,20241030,000000,30.24,30.43,30.24,30.31,4357,0
+STXV.US,D,20241031,000000,30.31,30.38,30.14,30.14,4597,0
+STXV.US,D,20241101,000000,30.39,30.39,30.11,30.11,49118,0
+STXV.US,D,20241104,000000,30.06,30.12,30.06,30.12,3961,0
+STXV.US,D,20241105,000000,30.0817,30.35,30.0817,30.32,10081,0
+STXV.US,D,20241106,000000,31.23,31.26,31.0874,31.25,10862,0
+STXV.US,D,20241107,000000,31.2,31.2198,31.05,31.11,16949,0
+STXV.US,D,20241108,000000,31.14,31.295,31.14,31.24,15123,0
+STXV.US,D,20241111,000000,31.48,31.5,31.37,31.4324,2629,0
+STXV.US,D,20241112,000000,31.36,31.38,30.8952,30.8952,14894,0
+STXV.US,D,20241113,000000,31.2298,31.32,31.18,31.2185,12334,0
+STXV.US,D,20241114,000000,31.2,31.2,31.05,31.11,8233,0
+STXV.US,D,20241115,000000,31.09,31.09,30.9499,31.02,6049,0
+STXV.US,D,20241118,000000,31.0753,31.1612,31.0753,31.1351,5194,0
+STXV.US,D,20241119,000000,30.91,31.0039,30.815,30.9888,27275,0
+STXV.US,D,20241120,000000,30.97,31.04,30.86,31.04,6863,0
+STXV.US,D,20241121,000000,31.24,31.48,31.24,31.436,6818,0
+STXV.US,D,20241122,000000,31.6509,31.7,31.609,31.69,5512,0
+STXV.US,D,20241125,000000,31.95,32,31.88,31.92,9104,0
+STXV.US,D,20241126,000000,31.78,31.89,31.74,31.8423,11649,0
+STXV.US,D,20241127,000000,32.07,32.07,31.89,31.909,11756,0
+STXV.US,D,20241129,000000,31.9544,32.0362,31.9544,31.9867,2555,0
+STXV.US,D,20241202,000000,31.7,31.93,31.6999,31.77,12237,0
+STXV.US,D,20241203,000000,31.73,31.73,31.5869,31.5869,2234,0
+STXV.US,D,20241204,000000,31.54,31.54,31.31,31.4087,8049,0
+STXV.US,D,20241205,000000,31.51,31.51,31.4,31.4,4243,0
+STXV.US,D,20241206,000000,31.36,31.45,31.22,31.268,10069,0
+STXV.US,D,20241209,000000,31.302,31.302,31.0556,31.0556,3827,0
+STXV.US,D,20241210,000000,30.96,31.03,30.86,30.9,24290,0
+STXV.US,D,20241211,000000,30.8864,30.95,30.79,30.7986,11436,0
+STXV.US,D,20241212,000000,30.84,30.84,30.6888,30.6888,6438,0
+STXV.US,D,20241213,000000,30.5492,30.69,30.5441,30.5957,4971,0
+STXV.US,D,20241216,000000,30.53,30.65,30.36,30.39,17786,0
+STXV.US,D,20241217,000000,30.08,30.27,30.08,30.21,21216,0
+STXV.US,D,20241218,000000,30.2137,30.24,29.44,29.44,20369,0
+STXV.US,D,20241219,000000,29.63,29.64,29.28,29.28,15987,0
+STXV.US,D,20241220,000000,29.32,29.82,29.29,29.67,18576,0
+STXV.US,D,20241223,000000,29.4942,29.7523,29.4702,29.7523,8047,0
+STXV.US,D,20241224,000000,29.71,29.95,29.71,29.95,2917,0
+STXV.US,D,20241226,000000,29.86,30.0311,29.86,30.03,6521,0
+STXV.US,D,20241227,000000,29.91,30.06,29.78,29.863,15506,0
+STXV.US,D,20241230,000000,29.49,29.49,29.23,29.4222,7960,0
+STXV.US,D,20241231,000000,29.53,29.58,29.42,29.5062,17223,0
+STXV.US,D,20250102,000000,29.72,29.76,29.4199,29.45,42111,0
+STXV.US,D,20250103,000000,29.4708,29.72,29.4708,29.6685,6023,0
+STXV.US,D,20250106,000000,29.837,29.9082,29.5924,29.5924,5042,0
+STXV.US,D,20250107,000000,29.8,29.9,29.55,29.9,25748,0
+STXV.US,D,20250108,000000,29.49,29.64,29.4199,29.64,15756,0
+STXV.US,D,20250110,000000,29.45,29.48,29.17,29.2,23402,0
+STXV.US,D,20250113,000000,29.25,29.5,29.1,29.5,6926,0
+STXV.US,D,20250114,000000,29.5647,29.75,29.5237,29.75,4144,0
+STXV.US,D,20250115,000000,30.18,30.22,30.05,30.127,4794,0
+STXV.US,D,20250116,000000,30.12,30.3177,30.08,30.3177,15346,0
+STXV.US,D,20250117,000000,30.41,30.57,30.36,30.5344,39383,0
+STXV.US,D,20250121,000000,30.68,30.95,30.65,30.95,52051,0
+STXV.US,D,20250122,000000,30.69,30.76,30.5705,30.5705,9220,0
+STXV.US,D,20250123,000000,30.6699,30.7411,30.61,30.7411,5157,0
+STXV.US,D,20250124,000000,30.75,30.8194,30.72,30.7616,11866,0
+STXV.US,D,20250127,000000,30.87,31.0558,30.79,31.0558,250017,0
+STXV.US,D,20250128,000000,30.9985,31.04,30.795,30.8301,4566,0
+STXV.US,D,20250129,000000,30.88,30.99,30.7871,30.7871,11650,0
+STXV.US,D,20250130,000000,30.96,31.11,30.94,30.99,2560,0
+STXV.US,D,20250131,000000,30.97,31.04,30.74,30.76,2899,0
+STXV.US,D,20250203,000000,30.38,30.735,30.35,30.65,16684,0
+STXV.US,D,20250204,000000,30.6,30.76,30.6,30.7295,2171,0
+STXV.US,D,20250205,000000,30.8084,30.9137,30.72,30.9137,8380,0
+STXV.US,D,20250206,000000,31.03,31.06,30.905,30.9055,11194,0
+STXV.US,D,20250207,000000,30.92,30.94,30.7329,30.7329,4318,0
+STXV.US,D,20250210,000000,30.81,30.84,30.7377,30.7976,15699,0
+STXV.US,D,20250211,000000,30.76,30.98,30.75,30.9783,21956,0
+STXV.US,D,20250212,000000,30.74,30.87,30.74,30.8157,11070,0
+STXV.US,D,20250213,000000,30.86,31.1,30.86,31.0781,6485,0
+STXV.US,D,20250214,000000,31.18,31.25,31.0787,31.0787,24319,0
+STXV.US,D,20250218,000000,31.215,31.29,31.07,31.28,7255,0
+STXV.US,D,20250219,000000,31.19,31.4,31.19,31.3685,15571,0
+STXV.US,D,20250220,000000,31.2605,31.29,31.14,31.29,11539,0
+STXV.US,D,20250221,000000,31.28,31.28,30.9544,30.9994,11411,0
+STXV.US,D,20250224,000000,31.0397,31.17,31.0397,31.12,15936,0
+STXV.US,D,20250225,000000,31.15,31.15,30.9567,31.1022,13588,0
+STXV.US,D,20250226,000000,31.13,31.17,30.86,30.9396,10564,0
+STXV.US,D,20250227,000000,31.11,31.18,30.92,30.97,9355,0
+STXV.US,D,20250228,000000,31.12,31.3276,30.96,31.3276,2165,0
+STXV.US,D,20250303,000000,31.49,31.52,30.9848,31.0577,21656,0
+STXV.US,D,20250304,000000,30.83,30.85,30.4,30.4195,255102,0
+STXV.US,D,20250305,000000,30.45,30.64,30.23,30.59,18959,0
+STXV.US,D,20250306,000000,30.33,30.47,30.23,30.3902,14134,0
+STXV.US,D,20250307,000000,30.35,30.6682,30.32,30.6682,12304,0
+STXV.US,D,20250310,000000,30.54,30.72,30.235,30.319,30489,0
+STXV.US,D,20250311,000000,30.16,30.27,29.8,29.88,20676,0
+STXV.US,D,20250312,000000,29.72,29.94,29.705,29.7496,4551,0
+STXV.US,D,20250313,000000,29.937,29.94,29.54,29.5923,7851,0
+STXV.US,D,20250314,000000,29.85,30.14,29.85,30.1342,21603,0
+STXV.US,D,20250317,000000,30.29,30.57,30.19,30.47,5386,0
+STXV.US,D,20250318,000000,30.33,30.49,30.33,30.49,5068,0
+STXV.US,D,20250319,000000,30.48,30.66,30.37,30.5855,4847,0
+STXV.US,D,20250320,000000,30.6047,30.6142,30.4801,30.5291,5427,0
+STXV.US,D,20250321,000000,30.27,30.3377,30.19,30.3377,5544,0
+STXV.US,D,20250324,000000,30.66,30.71,30.66,30.6871,6874,0
+STXV.US,D,20250325,000000,30.705,30.719,30.49,30.5757,29488,0
+STXV.US,D,20250326,000000,30.71,30.7101,30.64,30.6871,6811,0
+STXV.US,D,20250327,000000,30.8,30.8,30.57,30.6518,5339,0
+STXV.US,D,20250328,000000,30.34,30.34,30.13,30.1855,6087,0
+STXV.US,D,20250331,000000,30.12,30.54,30.12,30.51,9579,0
+STXV.US,D,20250401,000000,30.34,30.59,30.17,30.3919,15719,0
+STXV.US,D,20250402,000000,30.2598,30.61,30.2598,30.6074,10166,0
+STXV.US,D,20250403,000000,29.91,29.91,29.3777,29.3777,9562,0
+STXV.US,D,20250404,000000,28.54,28.7,27.63,27.6311,8381,0
+STXV.US,D,20250407,000000,26.7,27.79,26.51,27.34,13664,0
+STXV.US,D,20250408,000000,28.1,28.16,26.75,26.9346,12931,0
+STXV.US,D,20250409,000000,26.66,28.71,26.66,28.7099,16589,0
+STXV.US,D,20250410,000000,28.14,28.14,27.29,27.8098,7920,0
+STXV.US,D,20250411,000000,27.81,28.2269,27.5501,28.2269,8552,0
+STXV.US,D,20250414,000000,28.5238,28.69,28.39,28.5594,5675,0
+STXV.US,D,20250415,000000,28.73,28.73,28.4973,28.4973,11313,0
+STXV.US,D,20250416,000000,28.51,28.6,28.13,28.1884,6359,0
+STXV.US,D,20250417,000000,28.3301,28.64,28.2,28.4153,4870,0
+STXV.US,D,20250421,000000,28.35,28.35,27.6732,27.9324,4240,0
+STXV.US,D,20250422,000000,28.31,28.59,28.31,28.5498,4840,0
+STXV.US,D,20250423,000000,29.1,29.15,28.6105,28.7368,12022,0
+STXV.US,D,20250424,000000,28.7118,29.02,28.7118,29.0166,2497,0
+STXV.US,D,20250425,000000,28.84,28.9065,28.755,28.9065,4199,0
+STXV.US,D,20250428,000000,29.07,29.07,28.8264,29.0521,8529,0
+STXV.US,D,20250429,000000,28.99,29.23,28.99,29.1797,4310,0
+STXV.US,D,20250430,000000,28.87,29.2,28.81,29.1971,6108,0
+STXV.US,D,20250501,000000,29.06,29.27,29.06,29.0813,4256,0
+STXV.US,D,20250502,000000,29.302,29.6,29.26,29.6,5289,0
+STXV.US,D,20250505,000000,29.32,29.4001,29.32,29.3348,2945,0
+STXV.US,D,20250506,000000,29.31,29.36,29.2,29.21,3805,0
+STXV.US,D,20250507,000000,29.2551,29.47,29.2551,29.3249,2827,0
+STXV.US,D,20250508,000000,29.39,29.76,29.39,29.4637,9364,0
+STXV.US,D,20250509,000000,29.49,29.55,29.44,29.4503,8817,0
+STXV.US,D,20250512,000000,29.98,30.06,29.98,30.0249,6349,0
+STXV.US,D,20250513,000000,30.03,30.07,29.9536,29.9536,4812,0
+STXV.US,D,20250514,000000,29.82,29.86,29.68,29.7306,8170,0
+STXV.US,D,20250515,000000,29.7,30.11,29.7,30.1033,3368,0
+STXV.US,D,20250516,000000,30.11,30.3705,30.11,30.3705,3493,0
+STXV.US,D,20250519,000000,30.22,30.43,30.22,30.3944,4490,0
+STXV.US,D,20250520,000000,30.39,30.45,30.29,30.3425,8941,0
+STXV.US,D,20250521,000000,30.15,30.15,29.76,29.7805,12091,0
+STXV.US,D,20250522,000000,29.55,29.78,29.5,29.6332,47949,0
+STXV.US,D,20250523,000000,29.43,29.64,29.42,29.5896,159557,0
+STXV.US,D,20250527,000000,29.8,30.05,29.76,30.0328,12344,0
+STXV.US,D,20250528,000000,30.016,30.06,29.78,29.78,5745,0
+STXV.US,D,20250529,000000,29.875,29.94,29.8,29.9118,8082,0
+STXV.US,D,20250530,000000,29.835,29.9766,29.83,29.9766,9070,0
+STXV.US,D,20250602,000000,29.724,29.9877,29.72,29.9877,5559,0
+STXV.US,D,20250603,000000,29.94,30.22,29.94,30.2024,6429,0
+STXV.US,D,20250604,000000,30.19,30.23,30.0356,30.0356,3909,0
+STXV.US,D,20250605,000000,29.98,30.0746,29.9595,29.9595,4837,0
+STXV.US,D,20250606,000000,30.3016,30.3016,30.18,30.2997,4614,0
+STXV.US,D,20250609,000000,30.28,30.4614,30.26,30.3488,3457,0
+STXV.US,D,20250610,000000,30.51,30.5664,30.39,30.5373,27801,0
+STXV.US,D,20250611,000000,30.556,30.6,30.47,30.503,5270,0
+STXV.US,D,20250612,000000,30.38,30.6075,30.38,30.6075,1677,0
+STXV.US,D,20250613,000000,30.44,30.58,30.3551,30.3551,4527,0
+STXV.US,D,20250616,000000,30.645,30.645,30.4546,30.5235,1897,0
+STXV.US,D,20250617,000000,30.5,30.5,30.327,30.327,1015,0
+STXV.US,D,20250618,000000,30.3819,30.499,30.3672,30.3672,5590,0
+STXV.US,D,20250620,000000,30.515,30.54,30.41,30.4584,4493,0
+STXV.US,D,20250623,000000,30.54,30.63,30.3801,30.46,13697,0
+STXV.US,D,20250624,000000,30.71,30.85,30.71,30.71,3397,0
+STXV.US,D,20250625,000000,30.666607,30.7,30.57,30.57,4719,0
+STXV.US,D,20250626,000000,30.8184,30.92,30.8,30.92,5129,0
+STXV.US,D,20250627,000000,30.68,30.7701,30.56,30.6882,4632,0
+STXV.US,D,20250630,000000,30.76,30.8247,30.72,30.8247,4234,0
+STXV.US,D,20250701,000000,30.9934,31.25,30.9934,31.22,5545,0
+STXV.US,D,20250702,000000,31.111,31.25,31.1086,31.2442,10565,0
+STXV.US,D,20250703,000000,31.41,31.42,31.39,31.3914,3984,0
+STXV.US,D,20250707,000000,31.33,31.3301,31.0193,31.1354,4143,0
+STXV.US,D,20250708,000000,31.1908,31.2401,31.185,31.2001,6201,0
+STXV.US,D,20250709,000000,31.21,31.2103,31.08,31.2103,9697,0
+STXV.US,D,20250710,000000,31.4515,31.488,31.4056,31.4056,2637,0
+STXV.US,D,20250711,000000,31.19,31.31,31.19,31.2233,5493,0
+STXV.US,D,20250714,000000,31.22,31.36,31.12,31.36,24558,0
+STXV.US,D,20250715,000000,31.27,31.27,30.8131,30.8131,5385,0
+STXV.US,D,20250716,000000,30.86,30.94,30.66,30.9204,2619,0
+STXV.US,D,20250717,000000,30.937,31.0642,30.9001,31.0642,1428,0
+STXV.US,D,20250718,000000,31.12,31.12,30.98,31.0234,3428,0
+STXV.US,D,20250721,000000,31.08,31.2,31.03,31.07,4189,0
+STXV.US,D,20250722,000000,31.19,31.32,31.19,31.302,11300,0
+STXV.US,D,20250723,000000,31.43,31.6,31.38,31.6,7829,0
+STXV.US,D,20250724,000000,31.42,31.52,31.3781,31.3781,4411,0
+STXV.US,D,20250725,000000,31.25,31.43,31.25,31.4276,2251,0
+STXV.US,D,20250728,000000,31.45,31.45,31.2,31.26,9107,0
+STXV.US,D,20250729,000000,31.3,31.32,31.23,31.23,6081,0
+STXV.US,D,20250730,000000,31.26,31.2761,30.99,31.0785,2970,0
+STXV.US,D,20250731,000000,31.02,31.06,30.7671,30.7671,8066,0
+STXV.US,D,20250801,000000,30.57,30.57,30.31,30.5248,4236,0
+STXV.US,D,20250804,000000,30.69,30.8,30.63,30.63,4833,0
+STXV.US,D,20250805,000000,30.77,30.86,30.77,30.8336,952,0
+STXV.US,D,20250806,000000,30.84,30.88,30.7721,30.7721,14894,0
+STXV.US,D,20250807,000000,30.87,30.9,30.68,30.7417,18085,0
+STXV.US,D,20250808,000000,30.98,31.02,30.85,30.9719,8790,0
+STXV.US,D,20250811,000000,31.0338,31.05,30.8745,30.8966,5981,0
+STXV.US,D,20250812,000000,31.1504,31.2428,31.02,31.2428,7335,0
+STXV.US,D,20250813,000000,31.4,31.58,31.389,31.5785,11248,0
+STXV.US,D,20250814,000000,31.44,31.52,31.35,31.5186,3525,0
+STXV.US,D,20250815,000000,31.46,31.5414,31.44,31.4673,4790,0
+STXV.US,D,20250818,000000,31.42,31.46,31.42,31.4371,2701,0
+STXV.US,D,20250819,000000,31.66,31.67,31.5917,31.5917,8549,0
+STXV.US,D,20250820,000000,31.6385,31.77,31.6385,31.7047,6340,0
+STXV.US,D,20250821,000000,31.68,31.68,31.6107,31.6261,8711,0
+STXV.US,D,20250822,000000,32.0987,32.17,31.86,32.1045,6466,0
+STXV.US,D,20250825,000000,32,32.09,31.9285,31.9304,12558,0
+STXV.US,D,20250826,000000,31.87,31.9766,31.87,31.972,2908,0
+STXV.US,D,20250827,000000,31.96,32.12,31.93,32.1,4810,0
+STXV.US,D,20250828,000000,31.96,32.06,31.939,32.0596,10571,0
+STXV.US,D,20250829,000000,32.07,32.11,32.06,32.098,7835,0
+STXV.US,D,20250902,000000,31.965,31.9748,31.85,31.9748,3975,0
+STXV.US,D,20250903,000000,31.8201,31.8402,31.72,31.8402,8893,0
+STXV.US,D,20250904,000000,31.91,32.0779,31.8954,32.0779,11011,0
+STXV.US,D,20250905,000000,32.1,32.16,31.96,31.9839,4884,0
+STXV.US,D,20250908,000000,31.715,31.9,31.715,31.8925,12375,0
+STXV.US,D,20250909,000000,31.93,31.98,31.88,31.9497,4045,0
+STXV.US,D,20250910,000000,31.94,32.06,31.84,31.9766,6443,0
+STXV.US,D,20250911,000000,32.11,32.4275,32.11,32.4261,2986,0
+STXV.US,D,20250912,000000,32.32,32.33,32.2543,32.2543,3349,0
+STXV.US,D,20250915,000000,32.23,32.34,31.97,31.97,4591,0
+STXV.US,D,20250916,000000,32.08,32.1,31.98,31.98,12407,0
+STXV.US,D,20250917,000000,32.2,32.3205,32.18,32.2125,2174,0
+STXV.US,D,20250918,000000,32.3807,32.3807,32.25,32.3423,5173,0
+STXV.US,D,20250919,000000,32.27,32.31,32.15,32.15,4514,0
+STXV.US,D,20250922,000000,32.1,32.2399,32.1,32.2352,7325,0
+STXV.US,D,20250923,000000,32.47,32.47,32.33,32.3329,4604,0
+STXV.US,D,20250924,000000,32.42,32.42,32.2704,32.3047,12249,0
+STXV.US,D,20250925,000000,32.1948,32.26,32.095,32.1135,3653,0
+STXV.US,D,20250926,000000,32.3,32.3968,32.29,32.3968,2970,0
+STXV.US,D,20250929,000000,32.43,32.43,32.08,32.1989,4663,0
+STXV.US,D,20250930,000000,32.2591,32.3508,32.08,32.3508,14358,0
+STXV.US,D,20251001,000000,32.3834,32.51,32.3709,32.486,2971,0
+STXV.US,D,20251002,000000,32.3508,32.4243,32.3508,32.4243,1005,0
+STXV.US,D,20251003,000000,32.78,32.78,32.6237,32.6237,6145,0
+STXV.US,D,20251006,000000,32.6695,32.6695,32.53,32.5493,11594,0
+STXV.US,D,20251007,000000,32.59,32.64,32.415,32.4871,1612,0
+STXV.US,D,20251008,000000,32.494,32.5345,32.4904,32.4904,3419,0
+STXV.US,D,20251009,000000,32.37,32.37,32.2464,32.2464,1398,0
+STXV.US,D,20251010,000000,32.35,32.35,31.6379,31.6379,6837,0
+STXV.US,D,20251013,000000,31.82,31.9741,31.82,31.9,1183,0
+STXV.US,D,20251014,000000,31.8996,32.3395,31.78,32.2233,5732,0
+STXV.US,D,20251015,000000,32.42,32.48,32.11,32.2633,2738,0
+STXV.US,D,20251016,000000,32.25,32.3,31.905,31.9507,5727,0
+STXV.US,D,20251017,000000,32.01,32.1667,31.9973,32.1667,10098,0
+STXV.US,D,20251020,000000,32.39,32.4817,32.3784,32.4817,2063,0
+STXV.US,D,20251021,000000,32.4314,32.5968,32.4314,32.5349,8162,0
+STXV.US,D,20251022,000000,32.45,32.54,32.38,32.4246,4995,0
+STXV.US,D,20251023,000000,32.53,32.5595,32.41,32.5127,9475,0
+STXV.US,D,20251024,000000,32.725,32.725,32.669,32.669,6368,0
+STXV.US,D,20251027,000000,32.79,32.79,32.7,32.7,8020,0
+STXV.US,D,20251028,000000,32.69,32.76,32.5921,32.5921,6059,0
+STXV.US,D,20251029,000000,32.51,32.5405,32.25,32.3094,5033,0
+STXV.US,D,20251030,000000,32.24,32.42,32.18,32.18,3866,0
+STXV.US,D,20251031,000000,32.12,32.31,32.07,32.2626,4152,0
+STXV.US,D,20251103,000000,32.075,32.13,32.075,32.1177,684,0
+STXV.US,D,20251104,000000,31.89,32.0301,31.89,31.9825,9934,0
+STXV.US,D,20251105,000000,32.255,32.2697,32.1835,32.1835,1457,0
+STXV.US,D,20251106,000000,32.24,32.24,32.0421,32.094,11291,0
+STXV.US,D,20251107,000000,32.14,32.3156,32.07,32.3156,5071,0
+STXV.US,D,20251110,000000,32.32,32.5154,32.3074,32.4781,11096,0
+STXV.US,D,20251111,000000,32.66,32.83,32.66,32.8081,8712,0
+STXV.US,D,20251112,000000,32.9,33.0322,32.87,32.93,12688,0
+STXV.US,D,20251113,000000,32.97,33.05,32.66,32.6678,17130,0
+STXV.US,D,20251114,000000,32.4799,32.72,32.4799,32.6069,7622,0
+STXV.US,D,20251117,000000,32.64,32.72,32.2,32.2606,7955,0
+STXV.US,D,20251118,000000,32.23,32.382,32.16,32.24,9267,0
+STXV.US,D,20251119,000000,32.2,32.31,32.1041,32.1747,4187,0
+STXV.US,D,20251120,000000,32.44,32.4674,31.8305,31.8305,8755,0
+STXV.US,D,20251121,000000,32.0553,32.505,32.0553,32.3577,4075,0
+STXV.US,D,20251124,000000,32.38,32.57,32.38,32.4951,5627,0
+STXV.US,D,20251125,000000,32.69,32.9232,32.59,32.8979,7282,0
+STXV.US,D,20251126,000000,33.03,33.21,33.03,33.1138,6011,0
+STXV.US,D,20251128,000000,33.2,33.315,33.2,33.2792,575,0
+STXV.US,D,20251201,000000,33.1872,33.27,33.02,33.02,9647,0
+STXV.US,D,20251202,000000,33.01,33.09,32.93,32.9968,4677,0
+STXV.US,D,20251203,000000,33.15,33.3,33.11,33.2874,4231,0
+STXV.US,D,20251204,000000,33.2799,33.315,33.19,33.2456,2285,0
+STXV.US,D,20251205,000000,33.401,33.4011,33.2592,33.2592,17964,0
+STXV.US,D,20251208,000000,33.21,33.26,33.07,33.0863,3905,0
+STXV.US,D,20251209,000000,33.25,33.25,33.0862,33.0862,5006,0
+STXV.US,D,20251210,000000,33.24,33.61,33.24,33.5978,2463,0
+STXV.US,D,20251211,000000,33.575,33.66,33.575,33.6168,3956,0
+STXV.US,D,20251212,000000,33.65,33.65,33.48,33.5018,4128,0
+STXV.US,D,20251215,000000,33.65,33.65,33.505,33.6081,6976,0
+STXV.US,D,20251216,000000,33.36,33.49,33.1564,33.2877,7972,0
+STXV.US,D,20251217,000000,33.33,33.43,33.21,33.2524,4255,0
+STXV.US,D,20251218,000000,33.51,33.51,33.245,33.2668,1695,0
+STXV.US,D,20251219,000000,33.3698,33.48,33.3592,33.3592,1478,0
+STXV.US,D,20251222,000000,33.48,33.62,33.48,33.5941,8060,0
+STXV.US,D,20251223,000000,33.6,33.64,33.5872,33.5891,2600,0
+STXV.US,D,20251224,000000,33.696,33.79,33.64,33.64,21622,0
+STXV.US,D,20251226,000000,33.72,33.79,33.6587,33.7432,11131,0
+STXV.US,D,20251229,000000,33.775,33.81,33.67,33.7003,7024,0
+STXV.US,D,20251230,000000,33.7,33.72,33.7,33.7,3000,0
+STXV.US,D,20251231,000000,33.56,33.56,33.4578,33.4578,3109,0
+STXV.US,D,20260102,000000,33.43,33.89,33.43,33.7973,4921,0
+STXV.US,D,20260105,000000,34.008,34.185,33.9802,34.12,3109,0
+STXV.US,D,20260106,000000,34.3,34.5025,34.3,34.4741,1524,0
+STXV.US,D,20260107,000000,34.45,34.47,34.058,34.0762,18390,0
+STXV.US,D,20260108,000000,34.16,34.47,34.11,34.4062,11615,0
+STXV.US,D,20260109,000000,34.48,34.6299,34.48,34.5926,6830,0
+STXV.US,D,20260112,000000,34.43,34.57,34.43,34.57,6922,0
+STXV.US,D,20260113,000000,34.55,34.64,34.46,34.5203,8259,0
+STXV.US,D,20260114,000000,34.605,34.75,34.59,34.7493,4206,0
+STXV.US,D,20260115,000000,34.85,35.005,34.85,34.8933,14799,0
+STXV.US,D,20260116,000000,34.885,34.8999,34.8739,34.8739,903,0
+STXV.US,D,20260120,000000,34.6924,34.77,34.5,34.5841,13639,0
+STXV.US,D,20260121,000000,34.74,35.08,34.68,35.055,7973,0
+STXV.US,D,20260122,000000,35.1,35.2674,35.1,35.1551,5719,0
+STXV.US,D,20260123,000000,35.09,35.125,34.8784,34.9769,8307,0
+STXV.US,D,20260126,000000,35.105,35.12,35.0299,35.0751,5569,0
+STXV.US,D,20260127,000000,35.06,35.1,35.03,35.0792,4364,0
+STXV.US,D,20260128,000000,35.15,35.22,35.09,35.1421,8415,0
+STXV.US,D,20260129,000000,35.38,35.38,35.1999,35.35,24919,0
+STXV.US,D,20260130,000000,35.28,35.3561,35.11,35.3561,17140,0
+STXV.US,D,20260202,000000,35.35,35.68,35.31,35.66,27779,0
+STXV.US,D,20260203,000000,35.81,35.97,35.63,35.8759,11128,0
+STXV.US,D,20260204,000000,36.12,36.19,35.9896,36.0641,7461,0
+STXV.US,D,20260205,000000,36.11,36.11,35.865,35.8961,5262,0
+STXV.US,D,20260206,000000,36.29,36.5884,36.22,36.5884,7051,0
+STXV.US,D,20260209,000000,36.45,36.58,36.25,36.515,13548,0
+STXV.US,D,20260210,000000,36.55,36.55,36.4742,36.4742,2551,0
+STXV.US,D,20260211,000000,36.605,36.76,36.605,36.76,8816,0
+STXV.US,D,20260212,000000,36.94,36.94,36.3508,36.3508,10496,0
+STXV.US,D,20260213,000000,36.23,36.7599,36.23,36.5906,2303,0
+STXV.US,D,20260217,000000,36.55,36.64,36.385,36.4749,6471,0
+STXV.US,D,20260218,000000,36.695,36.73,36.59,36.69,16444,0

daily/us/nyse etfs/2/supl.us.txt

@@ -0,0 +1,756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPL.US,D,20220408,000000,38.7127,38.957,38.7127,38.8141,2037.6604203678,0
+SUPL.US,D,20220411,000000,38.6736,38.6736,38.6004,38.6004,496.36630029051,0
+SUPL.US,D,20220412,000000,38.9765,38.9765,38.4646,38.4646,3791.8291599512,0
+SUPL.US,D,20220413,000000,38.742,39.0837,38.7127,38.957,13251.44506425,0
+SUPL.US,D,20220414,000000,39.0352,39.0352,38.6541,38.6932,8016.5716086094,0
+SUPL.US,D,20220418,000000,38.8886,38.8886,38.5759,38.5759,472.82727986436,0
+SUPL.US,D,20220419,000000,39.2892,39.3576,39.1818,39.3576,1356.0522636803,0
+SUPL.US,D,20220420,000000,39.6019,39.8266,39.5042,39.5433,14355.732152938,0
+SUPL.US,D,20220421,000000,40.1012,40.2272,39.299,39.3283,10676.480916765,0
+SUPL.US,D,20220422,000000,39.2355,39.2355,38.7746,38.7746,1513.6613569684,0
+SUPL.US,D,20220426,000000,38.4587,38.4587,37.7455,37.7455,10503.520288416,0
+SUPL.US,D,20220427,000000,38.234,38.3219,37.9115,38.1167,10327.489353054,0
+SUPL.US,D,20220428,000000,38.4098,39.1231,38.2828,39.0645,15547.011273635,0
+SUPL.US,D,20220429,000000,39.4553,39.4847,38.1363,38.1558,16486.52521934,0
+SUPL.US,D,20220502,000000,37.8822,38.4381,37.8822,38.4381,163.74970731233,0
+SUPL.US,D,20220503,000000,38.7127,38.9968,38.5662,38.9968,911.88118259556,0
+SUPL.US,D,20220504,000000,40.3026,40.3026,40.2566,40.2566,306.00726553992,0
+SUPL.US,D,20220505,000000,39.5531,39.5531,39.0216,39.0216,476.92102254717,0
+SUPL.US,D,20220506,000000,39.1231,39.1231,39.0788,39.0788,646.81134388372,0
+SUPL.US,D,20220509,000000,37.9408,37.9408,37.9194,37.9194,104.39043841161,0
+SUPL.US,D,20220510,000000,38.005,38.005,38.005,38.005,6.1406140242125,0
+SUPL.US,D,20220511,000000,37.5826,37.5826,37.5826,37.5826,184.21842072637,0
+SUPL.US,D,20220512,000000,37.3155,37.6606,37.3155,37.6606,253.81204633412,0
+SUPL.US,D,20220513,000000,38.4582,38.4582,38.4582,38.4582,21.492149084744,0
+SUPL.US,D,20220516,000000,38.0776,38.0776,38.0629,38.0629,135.09350853267,0
+SUPL.US,D,20220517,000000,38.4685,39.0254,38.4685,38.9286,936.44363869241,0
+SUPL.US,D,20220518,000000,37.7747,37.775,37.1547,37.1547,505.57722132683,0
+SUPL.US,D,20220519,000000,37.1081,37.1081,37.1081,37.1081,135.09350853267,0
+SUPL.US,D,20220520,000000,37.4956,37.4956,37.4956,37.4956,47.078040852296,0
+SUPL.US,D,20220523,000000,38.4287,38.4287,38.4287,38.4287,26.609327438254,0
+SUPL.US,D,20220524,000000,38.0031,38.0031,38.0031,38.0031,28.656198779658,0
+SUPL.US,D,20220525,000000,38.4782,38.4782,38.2534,38.2534,279.39793810167,0
+SUPL.US,D,20220526,000000,38.9564,38.9564,38.9564,38.9564,111.55448810653,0
+SUPL.US,D,20220527,000000,39.4737,39.4737,39.4489,39.4489,227.20271889586,0
+SUPL.US,D,20220531,000000,38.9765,39.0125,38.9765,39.0125,881.17811247449,0
+SUPL.US,D,20220601,000000,38.877,38.877,38.877,38.877,21.492149084744,0
+SUPL.US,D,20220602,000000,39.4445,39.7842,39.4445,39.7842,563.91305455685,0
+SUPL.US,D,20220603,000000,39.5139,39.5334,39.4947,39.5191,1730.6297191572,0
+SUPL.US,D,20220606,000000,39.6737,39.8364,39.6605,39.6605,838.19381430501,0
+SUPL.US,D,20220607,000000,39.3771,39.7555,39.3771,39.7555,719.47527650356,0
+SUPL.US,D,20220608,000000,38.6346,38.6346,38.1322,38.1322,867.87344875537,0
+SUPL.US,D,20220609,000000,37.8334,37.8334,37.4645,37.4645,140.21068688619,0
+SUPL.US,D,20220610,000000,37.0907,37.0907,36.6791,36.6791,441.1007740726,0
+SUPL.US,D,20220613,000000,35.4663,35.4663,35.4663,35.4663,34.796812803871,0
+SUPL.US,D,20220614,000000,35.6739,35.9964,35.6739,35.9905,754.27208930743,0
+SUPL.US,D,20220615,000000,36.3688,36.3688,36.3688,36.3688,11.257792377723,0
+SUPL.US,D,20220616,000000,35.1365,35.1365,35.0596,35.0596,273.25732407746,0
+SUPL.US,D,20220617,000000,35.0634,35.0634,35.0634,35.0634,167.84344999514,0
+SUPL.US,D,20220621,000000,35.4208,35.4208,35.3535,35.3535,276.32763108956,0
+SUPL.US,D,20220622,000000,34.8489,34.8489,34.8489,34.8489,94.7849309022,0
+SUPL.US,D,20220623,000000,34.7471,34.7471,34.7471,34.7471,61.151568324,0
+SUPL.US,D,20220624,000000,35.8373,35.8373,35.8373,35.8373,10.191928054,0
+SUPL.US,D,20220627,000000,36.1189,36.1189,36.1189,36.1189,102.9384733454,0
+SUPL.US,D,20220628,000000,36.3229,36.3229,35.8091,35.8091,426.0225926572,0
+SUPL.US,D,20220629,000000,35.4202,35.43,35.3735,35.3735,1161.879798156,0
+SUPL.US,D,20220630,000000,34.6451,35.3711,34.6451,35.3711,556.4792717484,0
+SUPL.US,D,20220701,000000,35.3319,35.3319,35.3088,35.3088,164.0900416694,0
+SUPL.US,D,20220705,000000,34.6254,35.0576,34.6254,35.0576,381.1781092196,0
+SUPL.US,D,20220706,000000,35.1651,35.1651,35.0619,35.0619,109.0536301778,0
+SUPL.US,D,20220707,000000,35.7253,35.7253,35.7253,35.7253,3.0575784162,0
+SUPL.US,D,20220708,000000,35.8636,35.8636,35.8636,35.8636,19.3646633026,0
+SUPL.US,D,20220711,000000,35.2721,35.2721,35.2721,35.2721,40.767712216,0
+SUPL.US,D,20220712,000000,34.9987,34.9987,34.9987,34.9987,3.0575784162,0
+SUPL.US,D,20220713,000000,34.7685,34.7685,34.7685,34.7685,49.9404474646,0
+SUPL.US,D,20220714,000000,34.687,34.687,34.687,34.687,199.7617898584,0
+SUPL.US,D,20220715,000000,35.2032,35.2032,35.2032,35.2032,49.9404474646,0
+SUPL.US,D,20220718,000000,35.5035,35.5035,35.5035,35.5035,30.575784162,0
+SUPL.US,D,20220719,000000,36.8128,36.8128,36.8128,36.8128,61.151568324,0
+SUPL.US,D,20220720,000000,36.8198,36.8198,36.8198,36.8198,63.1899539348,0
+SUPL.US,D,20220721,000000,37.1078,37.402,37.1078,37.402,871.409848617,0
+SUPL.US,D,20220722,000000,37.1286,37.1286,37.1286,37.1286,27.5182057458,0
+SUPL.US,D,20220725,000000,37.147,37.147,37.1261,37.1261,534.0570300296,0
+SUPL.US,D,20220726,000000,36.6565,36.6602,36.6565,36.6602,651.2642026506,0
+SUPL.US,D,20220727,000000,37.4755,37.4755,37.4755,37.4755,67.2667251564,0
+SUPL.US,D,20220728,000000,38.2048,38.2048,38.2048,38.2048,210.9729107178,0
+SUPL.US,D,20220729,000000,38.9105,38.9105,38.9105,38.9105,1.0191928054,0
+SUPL.US,D,20220801,000000,38.5012,38.7463,38.5012,38.7463,256.8365869608,0
+SUPL.US,D,20220802,000000,38.0453,38.0453,38.0453,38.0453,3.0575784162,0
+SUPL.US,D,20220803,000000,38.4049,38.4049,38.4049,38.4049,76.439460405,0
+SUPL.US,D,20220804,000000,38.6575,38.6575,38.6575,38.6575,13.2495064702,0
+SUPL.US,D,20220805,000000,38.7071,38.8766,38.7071,38.8766,122.303136648,0
+SUPL.US,D,20220808,000000,38.7022,38.7022,38.6027,38.6027,101.91928054,0
+SUPL.US,D,20220809,000000,38.3441,38.3441,38.3441,38.3441,1.0191928054,0
+SUPL.US,D,20220810,000000,39.4376,39.4376,39.4376,39.4376,25.479820135,0
+SUPL.US,D,20220811,000000,39.5387,39.5387,39.5387,39.5387,57.0747971024,0
+SUPL.US,D,20220812,000000,39.5498,39.5498,39.5498,39.5498,30.575784162,0
+SUPL.US,D,20220815,000000,39.1977,39.202,39.1977,39.202,203.83856108,0
+SUPL.US,D,20220816,000000,39.3005,39.3005,39.3005,39.3005,662.47532351,0
+SUPL.US,D,20220817,000000,38.9031,38.9031,38.9031,38.9031,48.9212546592,0
+SUPL.US,D,20220818,000000,39.0109,39.0109,39.0109,39.0109,10.191928054,0
+SUPL.US,D,20220819,000000,38.5696,38.5696,38.5696,38.5696,30.575784162,0
+SUPL.US,D,20220822,000000,37.8882,37.8882,37.8882,37.8882,7.1343496378,0
+SUPL.US,D,20220823,000000,37.8617,37.8617,37.8617,37.8617,71.343496378,0
+SUPL.US,D,20220824,000000,37.618,37.8554,37.618,37.8554,460.6751480408,0
+SUPL.US,D,20220825,000000,38.1478,38.3971,38.1478,38.3971,209.9537179124,0
+SUPL.US,D,20220826,000000,37.2691,37.2691,37.2691,37.2691,5.095964027,0
+SUPL.US,D,20220829,000000,36.7721,36.7721,36.7721,36.7721,54.0172186862,0
+SUPL.US,D,20220830,000000,36.2779,36.2779,36.2779,36.2779,4.0767712216,0
+SUPL.US,D,20220831,000000,36.1505,36.1505,36.1505,36.1505,16.3070848864,0
+SUPL.US,D,20220901,000000,35.8354,35.8354,35.8354,35.8354,85.6121956536,0
+SUPL.US,D,20220902,000000,35.2991,35.2991,35.2991,35.2991,158.9940776424,0
+SUPL.US,D,20220906,000000,34.959,35.0081,34.9252,34.9252,572.7863566348,0
+SUPL.US,D,20220907,000000,35.0893,35.0893,35.0893,35.0893,66.247532351,0
+SUPL.US,D,20220908,000000,34.8805,34.9183,34.8805,34.9183,234.414345242,0
+SUPL.US,D,20220909,000000,35.7928,35.7928,35.7928,35.7928,288.4315639282,0
+SUPL.US,D,20220912,000000,36.2397,36.2397,36.2397,36.2397,33.6333625782,0
+SUPL.US,D,20220913,000000,35.5576,35.5576,34.9241,34.9241,168.166812891,0
+SUPL.US,D,20220914,000000,35.0936,35.0936,35.0936,35.0936,43.8252906322,0
+SUPL.US,D,20220915,000000,34.6,34.6,34.6,34.6,198.742597053,0
+SUPL.US,D,20220916,000000,33.6737,33.6737,33.2235,33.3484,1306.6051765228,0
+SUPL.US,D,20220919,000000,32.8986,33.4632,32.8986,33.4632,140.6486071452,0
+SUPL.US,D,20220920,000000,32.8248,32.8248,32.8248,32.8248,25.479820135,0
+SUPL.US,D,20220921,000000,32.88,32.88,32.4657,32.4657,117,0
+SUPL.US,D,20220922,000000,31.8571,31.8571,31.8571,31.8571,5,0
+SUPL.US,D,20220923,000000,31.04,31.04,30.9278,30.9278,442,0
+SUPL.US,D,20220926,000000,30.5681,30.5681,30.5681,30.5681,62,0
+SUPL.US,D,20220927,000000,30.7661,30.7661,30.7661,30.7661,62,0
+SUPL.US,D,20220928,000000,31.3619,31.3619,31.3619,31.3619,7,0
+SUPL.US,D,20220929,000000,30.68,30.7885,30.68,30.7885,459,0
+SUPL.US,D,20220930,000000,30.8,30.95,30.425,30.425,2557,0
+SUPL.US,D,20221003,000000,31.3976,31.3976,31.3976,31.3976,105,0
+SUPL.US,D,20221004,000000,32.4665,32.4665,32.4665,32.4665,23,0
+SUPL.US,D,20221005,000000,32.0402,32.0402,32.0402,32.0402,30,0
+SUPL.US,D,20221006,000000,31.7646,31.7646,31.7646,31.7646,145,0
+SUPL.US,D,20221007,000000,31.07,31.07,30.8978,30.8978,451,0
+SUPL.US,D,20221010,000000,30.9045,30.9045,30.9045,30.9045,73,0
+SUPL.US,D,20221011,000000,30.7838,30.9,30.7838,30.7838,220,0
+SUPL.US,D,20221012,000000,30.7455,30.7455,30.7455,30.7455,11,0
+SUPL.US,D,20221013,000000,31.2107,31.2107,31.2107,31.2107,7,0
+SUPL.US,D,20221014,000000,30.7193,30.7193,30.7193,30.7193,6,0
+SUPL.US,D,20221017,000000,31.4631,31.4631,31.4631,31.4631,93,0
+SUPL.US,D,20221018,000000,31.775,31.775,31.7222,31.7301,870,0
+SUPL.US,D,20221019,000000,31.2135,31.2135,31.1149,31.1149,254,0
+SUPL.US,D,20221020,000000,31,31.03,30.6557,30.6557,575,0
+SUPL.US,D,20221021,000000,30.61,31.1795,30.61,31.1795,614,0
+SUPL.US,D,20221024,000000,31.1,31.1291,31.1,31.1291,343,0
+SUPL.US,D,20221025,000000,31.6435,31.6435,31.5,31.6435,126,0
+SUPL.US,D,20221026,000000,32.0736,32.0736,32.0736,32.0736,30,0
+SUPL.US,D,20221027,000000,32.07,32.07,31.6702,31.6702,284,0
+SUPL.US,D,20221028,000000,31.5637,31.5637,31.5637,31.5637,11,0
+SUPL.US,D,20221031,000000,31.73,31.73,31.6263,31.6263,202,0
+SUPL.US,D,20221101,000000,31.7834,31.7834,31.7834,31.7834,3,0
+SUPL.US,D,20221102,000000,31.62,31.62,30.8877,30.8877,386,0
+SUPL.US,D,20221103,000000,30.61,30.8094,30.61,30.8094,1003,0
+SUPL.US,D,20221104,000000,31.74,31.8397,31.74,31.8397,102,0
+SUPL.US,D,20221107,000000,32.3736,32.3736,32.3736,32.3736,33,0
+SUPL.US,D,20221108,000000,32.97,32.97,32.9167,32.9167,127,0
+SUPL.US,D,20221109,000000,32.4322,32.4322,32.4322,32.4322,106,0
+SUPL.US,D,20221110,000000,34.4126,34.4126,34.4126,34.4126,111,0
+SUPL.US,D,20221111,000000,35.2013,35.2013,35.2013,35.2013,12,0
+SUPL.US,D,20221114,000000,35.58,35.58,35.1392,35.1392,176,0
+SUPL.US,D,20221115,000000,35.64,35.64,35.3687,35.3687,209,0
+SUPL.US,D,20221116,000000,34.78,34.78,34.7014,34.7014,301,0
+SUPL.US,D,20221117,000000,34.4857,34.4857,34.4857,34.4857,10,0
+SUPL.US,D,20221118,000000,34.523,34.523,34.523,34.523,11,0
+SUPL.US,D,20221121,000000,34.3696,34.3696,34.3696,34.3696,3,0
+SUPL.US,D,20221122,000000,34.82,34.82,34.7616,34.7756,629,0
+SUPL.US,D,20221123,000000,35.1808,35.1808,35.1808,35.1808,2,0
+SUPL.US,D,20221125,000000,35.3026,35.3026,35.3026,35.3026,21,0
+SUPL.US,D,20221128,000000,35.3,35.3,34.8763,34.8763,340,0
+SUPL.US,D,20221129,000000,35.22,35.3399,35.22,35.3399,5740,0
+SUPL.US,D,20221130,000000,36.3221,36.3221,36.3221,36.3221,4,0
+SUPL.US,D,20221201,000000,36.245,36.245,36.245,36.245,8,0
+SUPL.US,D,20221202,000000,36.23,36.2603,36.22,36.2603,316,0
+SUPL.US,D,20221205,000000,35.75,35.75,35.3591,35.3591,308,0
+SUPL.US,D,20221206,000000,34.9801,34.9801,34.9801,34.9801,30,0
+SUPL.US,D,20221207,000000,34.9073,34.9073,34.9073,34.9073,99,0
+SUPL.US,D,20221208,000000,35.0726,35.0726,35.0726,35.0726,5,0
+SUPL.US,D,20221209,000000,35.1446,35.1446,35.1446,35.1446,12,0
+SUPL.US,D,20221212,000000,35.5456,35.5456,35.5456,35.5456,4,0
+SUPL.US,D,20221213,000000,35.9801,35.9801,35.9801,35.9801,59,0
+SUPL.US,D,20221214,000000,36.04,36.0435,36.04,36.0435,103,0
+SUPL.US,D,20221215,000000,35.1289,35.1289,35.1289,35.1289,19,0
+SUPL.US,D,20221216,000000,35.1856,35.1856,35.1856,35.1856,2,0
+SUPL.US,D,20221219,000000,34.7767,34.7767,34.7767,34.7767,3,0
+SUPL.US,D,20221220,000000,34.6599,34.6599,34.5423,34.5423,247,0
+SUPL.US,D,20221221,000000,35.0101,35.1151,35.0101,35.1151,238,0
+SUPL.US,D,20221222,000000,34.84,34.84,34.6153,34.6153,115,0
+SUPL.US,D,20221223,000000,34.8085,34.8085,34.8085,34.8085,3,0
+SUPL.US,D,20221227,000000,34.9,34.905,34.8749,34.8749,414,0
+SUPL.US,D,20221228,000000,34.275,34.275,34.1521,34.1521,286,0
+SUPL.US,D,20221229,000000,34.77,34.77,34.7069,34.7069,307,0
+SUPL.US,D,20221230,000000,34.3033,34.3033,34.3033,34.3033,27,0
+SUPL.US,D,20230103,000000,34.4437,34.4437,34.4437,34.4437,44,0
+SUPL.US,D,20230104,000000,34.8961,34.8961,34.8961,34.8961,5,0
+SUPL.US,D,20230105,000000,34.5478,34.5478,34.5478,34.5478,77,0
+SUPL.US,D,20230106,000000,35.6101,35.6101,35.6101,35.6101,80,0
+SUPL.US,D,20230109,000000,35.8639,35.8639,35.8639,35.8639,50,0
+SUPL.US,D,20230110,000000,35.7737,35.7737,35.7737,35.7737,258,0
+SUPL.US,D,20230111,000000,35.97,36.0495,35.97,36.0495,267,0
+SUPL.US,D,20230112,000000,36.2356,36.2356,36.2356,36.2356,5,0
+SUPL.US,D,20230113,000000,36.3199,36.3325,36.3199,36.3325,619,0
+SUPL.US,D,20230117,000000,36.3917,36.3917,36.3917,36.3917,67,0
+SUPL.US,D,20230118,000000,36.2493,36.2493,36.2493,36.2493,33,0
+SUPL.US,D,20230119,000000,35.9562,35.9562,35.9562,35.9562,50,0
+SUPL.US,D,20230120,000000,36.4451,36.4451,36.4451,36.4451,128,0
+SUPL.US,D,20230123,000000,36.8966,36.8966,36.8966,36.8966,104,0
+SUPL.US,D,20230124,000000,36.74,36.7401,36.74,36.7401,101,0
+SUPL.US,D,20230125,000000,36.411,36.411,36.411,36.411,21,0
+SUPL.US,D,20230126,000000,36.4333,36.4333,36.4333,36.4333,24,0
+SUPL.US,D,20230127,000000,36.76,36.76,36.6904,36.6904,409,0
+SUPL.US,D,20230130,000000,36.54,36.54,36.0621,36.0621,471,0
+SUPL.US,D,20230131,000000,36.49,36.8367,36.49,36.8367,293,0
+SUPL.US,D,20230201,000000,37.31,37.9789,37.305,37.9789,312,0
+SUPL.US,D,20230202,000000,38.99,38.99,38.8621,38.8621,400,0
+SUPL.US,D,20230203,000000,38.5098,38.5098,38.5098,38.5098,127,0
+SUPL.US,D,20230206,000000,37.9773,38.1,37.88,37.9963,2376,0
+SUPL.US,D,20230207,000000,38.3131,38.3131,38.3131,38.3131,9,0
+SUPL.US,D,20230208,000000,38.36,38.36,38.0196,38.0196,111,0
+SUPL.US,D,20230209,000000,38.37,38.37,37.654,37.654,794,0
+SUPL.US,D,20230210,000000,37.4493,37.4493,37.4493,37.4493,52,0
+SUPL.US,D,20230213,000000,37.6904,37.6904,37.6904,37.6904,10,0
+SUPL.US,D,20230214,000000,37.6774,37.7971,37.6,37.7971,451,0
+SUPL.US,D,20230215,000000,37.42,37.5284,37.42,37.5284,279,0
+SUPL.US,D,20230216,000000,37.4,37.4,37.3343,37.3343,570,0
+SUPL.US,D,20230217,000000,37.2438,37.2438,37.2438,37.2438,75,0
+SUPL.US,D,20230221,000000,36.4443,36.4443,36.4443,36.4443,90,0
+SUPL.US,D,20230222,000000,36.3705,36.3705,36.336,36.336,186,0
+SUPL.US,D,20230223,000000,36.765,36.765,36.765,36.765,55,0
+SUPL.US,D,20230224,000000,36.4746,36.4746,36.4746,36.4746,12,0
+SUPL.US,D,20230227,000000,36.8831,36.8831,36.8831,36.8831,58,0
+SUPL.US,D,20230228,000000,36.6308,36.6308,36.6308,36.6308,17,0
+SUPL.US,D,20230301,000000,36.3705,37.169,36.3705,37.169,15,0
+SUPL.US,D,20230302,000000,37.5501,37.5501,37.5501,37.5501,360,0
+SUPL.US,D,20230303,000000,38.0416,38.0416,38.0416,38.0416,25,0
+SUPL.US,D,20230306,000000,37.78,37.8894,37.78,37.8894,3247,0
+SUPL.US,D,20230307,000000,37.16,37.23,37.12,37.1979,1231,0
+SUPL.US,D,20230308,000000,37.3804,37.3804,37.3804,37.3804,21,0
+SUPL.US,D,20230309,000000,37.0509,37.0509,37.0509,37.0509,55,0
+SUPL.US,D,20230310,000000,36.6233,36.6233,36.6233,36.6233,83,0
+SUPL.US,D,20230313,000000,37.16,37.16,36.3778,36.3778,117,0
+SUPL.US,D,20230314,000000,36.8801,36.8801,36.6591,36.6591,347,0
+SUPL.US,D,20230315,000000,36.1384,36.1384,36.1384,36.1384,30,0
+SUPL.US,D,20230316,000000,36.7876,36.7876,36.7876,36.7876,1,0
+SUPL.US,D,20230317,000000,36.5751,36.5751,36.5751,36.5751,2,0
+SUPL.US,D,20230320,000000,36.6259,36.6259,36.6259,36.6259,4,0
+SUPL.US,D,20230321,000000,36.985,37.1254,36.98,37.1254,5768,0
+SUPL.US,D,20230322,000000,36.798,36.798,36.798,36.798,79,0
+SUPL.US,D,20230323,000000,36.735,36.735,36.735,36.735,1,0
+SUPL.US,D,20230324,000000,36.31,36.6077,36.31,36.6077,347,0
+SUPL.US,D,20230327,000000,36.968,36.968,36.968,36.968,38,0
+SUPL.US,D,20230328,000000,37.105,37.105,37.105,37.105,25,0
+SUPL.US,D,20230329,000000,37.3532,37.3532,37.3532,37.3532,1,0
+SUPL.US,D,20230330,000000,37.7749,37.7749,37.7749,37.7749,176,0
+SUPL.US,D,20230331,000000,37.9982,37.9982,37.9982,37.9982,11,0
+SUPL.US,D,20230403,000000,37.6785,37.6785,37.6785,37.6785,6,0
+SUPL.US,D,20230404,000000,37.3791,37.3791,37.3791,37.3791,37,0
+SUPL.US,D,20230405,000000,37.0849,37.0849,37.0849,37.0849,70,0
+SUPL.US,D,20230406,000000,37.04,37.04,37.04,37.04,130,0
+SUPL.US,D,20230410,000000,37.17,37.4809,37.17,37.4809,460,0
+SUPL.US,D,20230411,000000,37.7958,37.7958,37.7958,37.7958,116,0
+SUPL.US,D,20230412,000000,37.7735,37.7735,37.7735,37.7735,8,0
+SUPL.US,D,20230413,000000,38.1878,38.1878,38.1878,38.1878,20,0
+SUPL.US,D,20230414,000000,38.25,38.25,38.1897,38.1897,206,0
+SUPL.US,D,20230417,000000,38.4632,38.4632,38.4632,38.4632,3,0
+SUPL.US,D,20230418,000000,38.6237,38.6237,38.6237,38.6237,20,0
+SUPL.US,D,20230419,000000,38.19,38.5411,38.19,38.5411,107,0
+SUPL.US,D,20230420,000000,38.9237,38.9237,38.7719,38.7719,553,0
+SUPL.US,D,20230421,000000,38.7501,38.7501,38.7501,38.7501,6,0
+SUPL.US,D,20230424,000000,38.831,38.831,38.831,38.831,10,0
+SUPL.US,D,20230425,000000,37.7325,37.7325,37.7325,37.7325,6,0
+SUPL.US,D,20230426,000000,36.9404,36.9404,36.9404,36.9404,56,0
+SUPL.US,D,20230427,000000,37.5998,37.5998,37.5998,37.5998,3,0
+SUPL.US,D,20230428,000000,38.128,38.128,38.128,38.128,1,0
+SUPL.US,D,20230501,000000,38.3338,38.3338,38.3338,38.3338,72,0
+SUPL.US,D,20230502,000000,37.9264,37.9264,37.9264,37.9264,1,0
+SUPL.US,D,20230503,000000,38.046,38.046,38.046,38.046,8,0
+SUPL.US,D,20230504,000000,37.857,37.857,37.857,37.857,9,0
+SUPL.US,D,20230505,000000,38.02,38.39,38.02,38.39,222,0
+SUPL.US,D,20230508,000000,38.2801,38.2801,38.2801,38.2801,92,0
+SUPL.US,D,20230509,000000,38.2423,38.2423,38.2423,38.2423,36,0
+SUPL.US,D,20230510,000000,38.2727,38.2727,38.2727,38.2727,68,0
+SUPL.US,D,20230511,000000,38.1061,38.1061,38.1061,38.1061,5,0
+SUPL.US,D,20230512,000000,38.0601,38.0601,38.0601,38.0601,6,0
+SUPL.US,D,20230515,000000,38.2,38.2751,36.55,38.2751,1032,0
+SUPL.US,D,20230516,000000,37.8563,37.8563,37.8563,37.8563,9,0
+SUPL.US,D,20230517,000000,38.03,38.16,38.02,38.16,1002,0
+SUPL.US,D,20230518,000000,38.33,38.33,38.33,38.33,1,0
+SUPL.US,D,20230519,000000,38.2813,38.2813,38.2813,38.2813,3,0
+SUPL.US,D,20230522,000000,38.3906,38.3906,38.3906,38.3906,56,0
+SUPL.US,D,20230523,000000,37.8793,37.8793,37.8793,37.8793,60,0
+SUPL.US,D,20230524,000000,37.36,37.36,37.26,37.3001,237,0
+SUPL.US,D,20230525,000000,37.4898,37.4898,37.4898,37.4898,160,0
+SUPL.US,D,20230526,000000,37.7595,37.7595,37.7595,37.7595,65,0
+SUPL.US,D,20230530,000000,37.6951,37.6951,37.6951,37.6951,16,0
+SUPL.US,D,20230531,000000,37.03,37.075,37.03,37.075,146,0
+SUPL.US,D,20230601,000000,37.33,37.69,37.33,37.69,100,0
+SUPL.US,D,20230602,000000,38.22,38.2545,38.22,38.2545,101,0
+SUPL.US,D,20230605,000000,37.8486,37.8486,37.8486,37.8486,55,0
+SUPL.US,D,20230606,000000,37.73,37.9547,37.73,37.9547,234,0
+SUPL.US,D,20230607,000000,38.11,38.1735,38.11,38.1735,107,0
+SUPL.US,D,20230608,000000,38.4898,38.4898,38.4898,38.4898,1,0
+SUPL.US,D,20230609,000000,37.9801,37.9801,37.9801,37.9801,3,0
+SUPL.US,D,20230612,000000,37.9671,37.9671,37.9671,37.9671,4,0
+SUPL.US,D,20230613,000000,38.4732,38.4732,38.4732,38.4732,56,0
+SUPL.US,D,20230614,000000,38.9506,38.9506,38.9506,38.9506,4,0
+SUPL.US,D,20230615,000000,39.5282,39.5282,39.5282,39.5282,9,0
+SUPL.US,D,20230616,000000,39.2349,39.2349,39.2349,39.2349,27,0
+SUPL.US,D,20230620,000000,38.6116,38.6116,38.6116,38.6116,74,0
+SUPL.US,D,20230621,000000,37.9935,37.9935,37.9935,37.9935,54,0
+SUPL.US,D,20230622,000000,38.0256,38.0256,38.0256,38.0256,2,0
+SUPL.US,D,20230623,000000,37.5949,37.5949,37.5949,37.5949,12,0
+SUPL.US,D,20230626,000000,38.0298,38.0298,38.0298,38.0298,101,0
+SUPL.US,D,20230627,000000,38.9186,38.9186,38.9186,38.9186,73,0
+SUPL.US,D,20230628,000000,38.8502,38.8502,38.8502,38.8502,27,0
+SUPL.US,D,20230629,000000,38.65,38.8634,38.65,38.8634,915,0
+SUPL.US,D,20230630,000000,39.0864,39.0864,39.0864,39.0864,1,0
+SUPL.US,D,20230703,000000,39.4449,39.4449,39.4449,39.4449,37,0
+SUPL.US,D,20230705,000000,39.31,39.31,39.1499,39.1499,200,0
+SUPL.US,D,20230706,000000,38.7085,38.7085,38.7085,38.7085,25,0
+SUPL.US,D,20230707,000000,39.1628,39.1628,39.1628,39.1628,126,0
+SUPL.US,D,20230710,000000,39.2506,39.2506,39.2506,39.2506,80,0
+SUPL.US,D,20230711,000000,39.7118,39.7118,39.7118,39.7118,105,0
+SUPL.US,D,20230712,000000,40.0253,40.0253,40.0253,40.0253,54,0
+SUPL.US,D,20230713,000000,40.2834,40.2834,40.2834,40.2834,9,0
+SUPL.US,D,20230714,000000,40.1118,40.1118,40.1118,40.1118,49,0
+SUPL.US,D,20230717,000000,40.1695,40.1695,40.1695,40.1695,1,0
+SUPL.US,D,20230718,000000,40.25,40.4977,40.25,40.4977,401,0
+SUPL.US,D,20230719,000000,40.8918,40.8918,40.8918,40.8918,42,0
+SUPL.US,D,20230720,000000,40.968,40.9885,40.968,40.9885,288,0
+SUPL.US,D,20230721,000000,40.7923,40.7923,40.7923,40.7923,3,0
+SUPL.US,D,20230724,000000,40.7449,40.7449,40.7449,40.7449,25,0
+SUPL.US,D,20230725,000000,40.8692,40.8692,40.8692,40.8692,74,0
+SUPL.US,D,20230726,000000,41.6706,41.6706,41.6706,41.6706,8,0
+SUPL.US,D,20230727,000000,41.27,41.3483,41.27,41.3483,151,0
+SUPL.US,D,20230728,000000,41.9319,41.9319,41.9319,41.9319,7,0
+SUPL.US,D,20230731,000000,41.649,41.649,41.649,41.649,55,0
+SUPL.US,D,20230801,000000,41.2297,41.2297,41.2297,41.2297,54,0
+SUPL.US,D,20230802,000000,40.7348,40.7348,40.7348,40.7348,26,0
+SUPL.US,D,20230803,000000,40.8289,40.8289,40.8289,40.8289,30,0
+SUPL.US,D,20230804,000000,40.7242,40.7242,40.7242,40.7242,5,0
+SUPL.US,D,20230807,000000,41,41,40.94,40.94,402,0
+SUPL.US,D,20230808,000000,40.6848,40.6848,40.6848,40.6848,1,0
+SUPL.US,D,20230809,000000,40.5422,40.5422,40.5422,40.5422,11,0
+SUPL.US,D,20230810,000000,40.6152,40.6152,40.6152,40.6152,50,0
+SUPL.US,D,20230811,000000,40.3051,40.3051,40.3051,40.3051,25,0
+SUPL.US,D,20230814,000000,40.2394,40.2394,40.2394,40.2394,13,0
+SUPL.US,D,20230815,000000,39.7246,39.7246,39.7246,39.7246,180,0
+SUPL.US,D,20230816,000000,39.3787,39.3787,39.3787,39.3787,288,0
+SUPL.US,D,20230817,000000,39.0271,39.0271,39.0271,39.0271,2,0
+SUPL.US,D,20230818,000000,39.0705,39.0705,39.0705,39.0705,7,0
+SUPL.US,D,20230821,000000,39.05,39.05,39.0038,39.0038,276,0
+SUPL.US,D,20230822,000000,38.8701,38.8701,38.8701,38.8701,3,0
+SUPL.US,D,20230823,000000,39.2819,39.2819,39.2819,39.2819,154,0
+SUPL.US,D,20230824,000000,38.8717,38.8717,38.8717,38.8717,39,0
+SUPL.US,D,20230825,000000,38.79,38.9121,38.79,38.9121,102,0
+SUPL.US,D,20230828,000000,39.1651,39.1651,39.1651,39.1651,23,0
+SUPL.US,D,20230829,000000,39.7676,39.7676,39.7676,39.7676,2,0
+SUPL.US,D,20230830,000000,39.9838,39.9838,39.9838,39.9838,14,0
+SUPL.US,D,20230831,000000,39.5634,39.5634,39.5634,39.5634,8,0
+SUPL.US,D,20230901,000000,39.8086,39.8086,39.8086,39.8086,12,0
+SUPL.US,D,20230905,000000,39.1349,39.1349,39.1349,39.1349,141,0
+SUPL.US,D,20230906,000000,38.9429,38.9429,38.9429,38.9429,41,0
+SUPL.US,D,20230907,000000,38.782,38.782,38.782,38.782,1,0
+SUPL.US,D,20230908,000000,38.5733,38.5733,38.5733,38.5733,12,0
+SUPL.US,D,20230911,000000,38.7948,38.7948,38.7948,38.7948,20,0
+SUPL.US,D,20230912,000000,38.6399,38.6399,38.6399,38.6399,3,0
+SUPL.US,D,20230913,000000,38.6619,38.6619,38.6619,38.6619,18,0
+SUPL.US,D,20230914,000000,39.12,39.12,39.12,39.12,12,0
+SUPL.US,D,20230915,000000,39.1109,39.1109,39.1109,39.1109,30,0
+SUPL.US,D,20230918,000000,38.9604,38.9604,38.9604,38.9604,129,0
+SUPL.US,D,20230919,000000,38.6936,38.6936,38.6936,38.6936,63,0
+SUPL.US,D,20230920,000000,38.0945,38.0945,38.0945,38.0945,44,0
+SUPL.US,D,20230921,000000,37.648,37.648,37.648,37.648,11,0
+SUPL.US,D,20230922,000000,37.8799,37.8799,37.5964,37.5964,159,0
+SUPL.US,D,20230925,000000,37.7,37.7388,37.7,37.7388,285,0
+SUPL.US,D,20230926,000000,37.36,37.36,37.1049,37.1049,107,0
+SUPL.US,D,20230927,000000,36.9803,36.9803,36.9803,36.9803,16,0
+SUPL.US,D,20230928,000000,37.4031,37.4031,37.4031,37.4031,32,0
+SUPL.US,D,20230929,000000,37.3361,37.3361,37.3361,37.3361,7,0
+SUPL.US,D,20231002,000000,36.9402,36.9402,36.9402,36.9402,138,0
+SUPL.US,D,20231003,000000,36.7002,36.7002,36.7002,36.7002,100,0
+SUPL.US,D,20231004,000000,36.7398,36.7398,36.7398,36.7398,2,0
+SUPL.US,D,20231005,000000,36.8184,36.8184,36.8184,36.8184,64,0
+SUPL.US,D,20231006,000000,37.2744,37.2744,37.2744,37.2744,16,0
+SUPL.US,D,20231009,000000,37.3991,37.3991,37.3991,37.3991,5,0
+SUPL.US,D,20231010,000000,37.7151,37.7151,37.7151,37.7151,33,0
+SUPL.US,D,20231011,000000,37.54,37.54,37.4984,37.4984,2926,0
+SUPL.US,D,20231012,000000,37.0899,37.0899,37.0899,37.0899,1,0
+SUPL.US,D,20231013,000000,36.52,36.52,36.48,36.4993,467,0
+SUPL.US,D,20231016,000000,37.0919,37.0919,37.0919,37.0919,3,0
+SUPL.US,D,20231017,000000,37.1701,37.1701,37.1701,37.1701,26,0
+SUPL.US,D,20231018,000000,36.91,36.91,36.246,36.246,342,0
+SUPL.US,D,20231019,000000,35.9222,35.9222,35.9222,35.9222,81,0
+SUPL.US,D,20231020,000000,35.9927,35.9927,35.9927,35.9927,1,0
+SUPL.US,D,20231023,000000,35.7668,35.7668,35.7668,35.7668,9,0
+SUPL.US,D,20231024,000000,35.7804,35.7804,35.7804,35.7804,11,0
+SUPL.US,D,20231025,000000,35.2004,35.2004,35.2004,35.2004,33,0
+SUPL.US,D,20231026,000000,34.9199,34.9199,34.9199,34.9199,78,0
+SUPL.US,D,20231027,000000,34.6354,34.6354,34.6354,34.6354,42,0
+SUPL.US,D,20231030,000000,35.4112,35.4112,35.4112,35.4112,57,0
+SUPL.US,D,20231031,000000,35.2785,35.2785,35.2785,35.2785,4,0
+SUPL.US,D,20231101,000000,35.6421,35.6421,35.6421,35.6421,18,0
+SUPL.US,D,20231102,000000,36.2673,36.2673,36.2673,36.2673,2,0
+SUPL.US,D,20231103,000000,36.4551,36.4551,36.4551,36.4551,26,0
+SUPL.US,D,20231106,000000,36.139,36.139,36.139,36.139,44,0
+SUPL.US,D,20231107,000000,36.0728,36.0728,36.0728,36.0728,24,0
+SUPL.US,D,20231108,000000,36.0853,36.0853,36.0853,36.0853,24,0
+SUPL.US,D,20231109,000000,35.8935,35.8935,35.8935,35.8935,26,0
+SUPL.US,D,20231110,000000,36.2746,36.2746,36.2746,36.2746,10,0
+SUPL.US,D,20231113,000000,36.12,36.1812,36.12,36.1812,135,0
+SUPL.US,D,20231114,000000,37.27,37.3115,37.27,37.2858,451,0
+SUPL.US,D,20231115,000000,37.51,37.56,37.474,37.474,479,0
+SUPL.US,D,20231116,000000,37.2703,37.2703,37.2703,37.2703,7,0
+SUPL.US,D,20231117,000000,37.34,37.49,37.34,37.3988,1178,0
+SUPL.US,D,20231120,000000,37.6724,37.6724,37.6724,37.6724,44,0
+SUPL.US,D,20231121,000000,37.7063,37.7063,37.6649,37.6649,172,0
+SUPL.US,D,20231122,000000,37.7415,37.7415,37.7415,37.7415,3,0
+SUPL.US,D,20231124,000000,38.0037,38.0037,38.0037,38.0037,4,0
+SUPL.US,D,20231127,000000,37.7506,37.7506,37.7506,37.7506,105,0
+SUPL.US,D,20231128,000000,37.6951,37.6951,37.6951,37.6951,9,0
+SUPL.US,D,20231129,000000,37.95,37.95,37.6807,37.6807,219,0
+SUPL.US,D,20231130,000000,37.78,37.9111,37.78,37.9111,404,0
+SUPL.US,D,20231201,000000,38,38.7736,37.6,38.7736,2126,0
+SUPL.US,D,20231204,000000,38.96,39.03,38.75,38.9399,591,0
+SUPL.US,D,20231205,000000,38.64,38.64,38.5015,38.5015,269,0
+SUPL.US,D,20231206,000000,38.29,38.29,38.29,38.29,50,0
+SUPL.US,D,20231207,000000,38.2599,38.2599,38.2599,38.2599,58,0
+SUPL.US,D,20231208,000000,38.2443,38.2443,38.2443,38.2443,306,0
+SUPL.US,D,20231211,000000,38.3101,38.44,38.3101,38.44,601,0
+SUPL.US,D,20231212,000000,38.69,38.69,38.69,38.69,91,0
+SUPL.US,D,20231213,000000,38.9609,38.9609,38.9609,38.9609,81,0
+SUPL.US,D,20231214,000000,39.17,39.473,39.17,39.473,403,0
+SUPL.US,D,20231215,000000,39.7453,39.7453,39.7453,39.7453,1,0
+SUPL.US,D,20231218,000000,39.9705,39.9705,39.9705,39.9705,240,0
+SUPL.US,D,20231219,000000,40.3932,40.3932,40.3932,40.3932,210,0
+SUPL.US,D,20231220,000000,39.67,39.67,39.584,39.584,273,0
+SUPL.US,D,20231221,000000,40.1943,40.3141,40.1943,40.3141,237,0
+SUPL.US,D,20231222,000000,40.7033,40.86,40.7033,40.7447,281,0
+SUPL.US,D,20231226,000000,40.6311,40.6311,40.6311,40.6311,186,0
+SUPL.US,D,20231227,000000,40.6134,40.6134,40.6134,40.6134,129,0
+SUPL.US,D,20231228,000000,40.5398,40.5398,40.5398,40.5398,57,0
+SUPL.US,D,20231229,000000,40.4002,40.4002,40.4002,40.4002,30,0
+SUPL.US,D,20240102,000000,40.0819,40.0819,40.0819,40.0819,5,0
+SUPL.US,D,20240103,000000,40.0312,40.0312,39.9618,39.9618,610,0
+SUPL.US,D,20240104,000000,40.2244,40.2244,40.2244,40.2244,15,0
+SUPL.US,D,20240105,000000,40.2389,40.2389,40.2389,40.2389,27,0
+SUPL.US,D,20240108,000000,40.11,40.28,40.11,40.2751,606,0
+SUPL.US,D,20240109,000000,39.91,39.91,39.8852,39.8852,206,0
+SUPL.US,D,20240110,000000,39.9928,39.9928,39.9928,39.9928,22,0
+SUPL.US,D,20240111,000000,39.883,39.973,39.883,39.973,204,0
+SUPL.US,D,20240112,000000,40.2614,40.2614,40.2614,40.2614,27,0
+SUPL.US,D,20240116,000000,39.8551,39.8551,39.8551,39.8551,49,0
+SUPL.US,D,20240117,000000,39.39,39.39,39.39,39.39,181,0
+SUPL.US,D,20240118,000000,39.62,39.715,39.62,39.6903,386,0
+SUPL.US,D,20240119,000000,39.755,39.755,39.755,39.755,106,0
+SUPL.US,D,20240122,000000,40.1986,40.1986,40.1986,40.1986,59,0
+SUPL.US,D,20240123,000000,40.0977,40.0977,40.0977,40.0977,37,0
+SUPL.US,D,20240124,000000,40.49,40.54,40.0473,40.0473,2496,0
+SUPL.US,D,20240125,000000,40.2898,40.2898,40.2898,40.2898,98,0
+SUPL.US,D,20240126,000000,40.11,40.1693,40.11,40.1693,235,0
+SUPL.US,D,20240129,000000,40.2104,40.2104,40.2104,40.2104,71,0
+SUPL.US,D,20240130,000000,39.8549,39.8549,39.8549,39.8549,1,0
+SUPL.US,D,20240131,000000,39.4887,39.4887,39.4887,39.4887,142,0
+SUPL.US,D,20240201,000000,39.27,39.5334,39.22,39.5334,1049,0
+SUPL.US,D,20240202,000000,39.24,39.8975,39.24,39.8975,154,0
+SUPL.US,D,20240205,000000,39.7406,39.7406,39.7406,39.7406,36,0
+SUPL.US,D,20240206,000000,40.1435,40.1435,40.1435,40.1435,12,0
+SUPL.US,D,20240207,000000,40.6087,40.6087,40.6087,40.6087,34,0
+SUPL.US,D,20240208,000000,40.43,40.447,40.21,40.447,775,0
+SUPL.US,D,20240209,000000,40.45,40.5601,40.45,40.5601,204,0
+SUPL.US,D,20240212,000000,40.5666,40.5666,40.5666,40.5666,2,0
+SUPL.US,D,20240213,000000,39.8682,39.8682,39.8682,39.8682,80,0
+SUPL.US,D,20240214,000000,40.4249,40.4249,40.4249,40.4249,96,0
+SUPL.US,D,20240215,000000,40.4955,40.4955,40.4955,40.4955,18,0
+SUPL.US,D,20240216,000000,40.4218,40.4218,40.2601,40.2601,210,0
+SUPL.US,D,20240220,000000,40.1408,40.1408,40.1408,40.1408,10,0
+SUPL.US,D,20240221,000000,40.4451,40.4451,40.4451,40.4451,4,0
+SUPL.US,D,20240222,000000,40.9901,40.9901,40.9901,40.9901,115,0
+SUPL.US,D,20240223,000000,40.9337,40.9337,40.9337,40.9337,4,0
+SUPL.US,D,20240226,000000,40.7333,40.7333,40.7333,40.7333,7,0
+SUPL.US,D,20240227,000000,40.72,40.72,40.535,40.535,687,0
+SUPL.US,D,20240228,000000,40.2119,40.2119,40.2119,40.2119,5,0
+SUPL.US,D,20240229,000000,40.5729,40.5729,40.5729,40.5729,64,0
+SUPL.US,D,20240301,000000,40.54,40.54,40.4492,40.4492,104,0
+SUPL.US,D,20240304,000000,40.28,40.28,40.255,40.255,309,0
+SUPL.US,D,20240305,000000,40.0921,40.0921,40.0921,40.0921,3,0
+SUPL.US,D,20240306,000000,40.3047,40.3047,40.3047,40.3047,15,0
+SUPL.US,D,20240307,000000,40.55,40.6149,40.55,40.6149,224,0
+SUPL.US,D,20240308,000000,40.2262,40.2262,40.2262,40.2262,116,0
+SUPL.US,D,20240311,000000,40.3045,40.3045,40.3045,40.3045,11,0
+SUPL.US,D,20240312,000000,40.7531,40.7531,40.7531,40.7531,93,0
+SUPL.US,D,20240313,000000,40.585,40.585,40.585,40.585,19,0
+SUPL.US,D,20240314,000000,40.0785,40.0785,40.0785,40.0785,15,0
+SUPL.US,D,20240315,000000,39.7209,39.7209,39.7209,39.7209,27,0
+SUPL.US,D,20240318,000000,39.3694,39.3694,39.3694,39.3694,11,0
+SUPL.US,D,20240319,000000,39.4819,39.4819,39.4819,39.4819,54,0
+SUPL.US,D,20240320,000000,39.9822,39.9822,39.9822,39.9822,1,0
+SUPL.US,D,20240321,000000,40.05,40.2662,40.05,40.2662,143,0
+SUPL.US,D,20240322,000000,40.2298,40.2298,40.2298,40.2298,254,0
+SUPL.US,D,20240325,000000,40.1204,40.1204,40.1204,40.1204,21,0
+SUPL.US,D,20240326,000000,39.954,39.954,39.954,39.954,92,0
+SUPL.US,D,20240327,000000,40.3045,40.3045,40.3045,40.3045,57,0
+SUPL.US,D,20240328,000000,40.5122,40.5122,40.5122,40.5122,11,0
+SUPL.US,D,20240401,000000,40.1643,40.1643,40.1643,40.1643,24,0
+SUPL.US,D,20240402,000000,39.8067,39.8067,39.75,39.75,172,0
+SUPL.US,D,20240403,000000,40.0836,40.0836,40.0836,40.0836,3,0
+SUPL.US,D,20240404,000000,39.8484,39.8484,39.8484,39.8484,10,0
+SUPL.US,D,20240405,000000,40.2139,40.2139,40.2139,40.2139,94,0
+SUPL.US,D,20240408,000000,40.36,40.36,40.36,40.36,15,0
+SUPL.US,D,20240409,000000,40.4774,40.4774,40.4774,40.4774,20,0
+SUPL.US,D,20240410,000000,39.8312,39.8312,39.8312,39.8312,12,0
+SUPL.US,D,20240411,000000,40.0842,40.0842,40.0842,40.0842,1,0
+SUPL.US,D,20240412,000000,39.5049,39.5049,39.5049,39.5049,13,0
+SUPL.US,D,20240415,000000,39.2883,39.2883,39.2883,39.2883,42,0
+SUPL.US,D,20240416,000000,38.7539,38.7539,38.7539,38.7539,10,0
+SUPL.US,D,20240417,000000,38.78,38.78,38.452,38.452,257,0
+SUPL.US,D,20240418,000000,38.1413,38.1413,38.1413,38.1413,13,0
+SUPL.US,D,20240419,000000,38.4495,38.4495,38.4495,38.4495,51,0
+SUPL.US,D,20240422,000000,38.8345,38.8345,38.8345,38.8345,22,0
+SUPL.US,D,20240423,000000,39.0865,39.0865,39.0865,39.0865,3,0
+SUPL.US,D,20240424,000000,38.4865,38.4865,38.4865,38.4865,11,0
+SUPL.US,D,20240425,000000,38.6801,38.6801,38.6801,38.6801,37,0
+SUPL.US,D,20240426,000000,38.3603,38.3603,38.3603,38.3603,22,0
+SUPL.US,D,20240429,000000,38.4636,38.4636,38.4636,38.4636,11,0
+SUPL.US,D,20240430,000000,37.8609,37.8609,37.8609,37.8609,9,0
+SUPL.US,D,20240501,000000,37.6694,37.6694,37.6694,37.6694,7,0
+SUPL.US,D,20240502,000000,38.3093,38.3093,38.3093,38.3093,18,0
+SUPL.US,D,20240503,000000,38.6105,38.63,38.5374,38.5374,354,0
+SUPL.US,D,20240506,000000,38.46,38.46,38.46,38.46,160,0
+SUPL.US,D,20240507,000000,38.6438,38.6438,38.6438,38.6438,32,0
+SUPL.US,D,20240508,000000,38.7499,38.7499,38.7499,38.7499,14,0
+SUPL.US,D,20240509,000000,39.0901,39.0901,39.0901,39.0901,6,0
+SUPL.US,D,20240510,000000,39.6407,39.6407,39.6407,39.6407,34,0
+SUPL.US,D,20240513,000000,39.905,39.905,39.905,39.905,19,0
+SUPL.US,D,20240514,000000,40.0046,40.0046,40.0046,40.0046,55,0
+SUPL.US,D,20240515,000000,40.1603,40.1699,40.1603,40.1699,165,0
+SUPL.US,D,20240516,000000,40.4531,40.4531,40.4531,40.4531,70,0
+SUPL.US,D,20240517,000000,40.2315,40.2315,40.2315,40.2315,15,0
+SUPL.US,D,20240520,000000,40.1154,40.1154,40.1154,40.1154,71,0
+SUPL.US,D,20240521,000000,40.04,40.04,39.605,39.605,220,0
+SUPL.US,D,20240522,000000,39.4914,39.4914,39.4655,39.4655,138,0
+SUPL.US,D,20240523,000000,39.1894,39.1894,39.1894,39.1894,10,0
+SUPL.US,D,20240524,000000,39.6764,39.6764,39.6764,39.6764,16,0
+SUPL.US,D,20240528,000000,39.9166,39.9166,39.9166,39.9166,41,0
+SUPL.US,D,20240529,000000,39.4326,39.4326,39.4326,39.4326,1,0
+SUPL.US,D,20240530,000000,39.8098,39.8098,39.8098,39.8098,1,0
+SUPL.US,D,20240531,000000,39.9367,39.9367,39.9367,39.9367,35,0
+SUPL.US,D,20240603,000000,40.0797,40.0797,40.0797,40.0797,34,0
+SUPL.US,D,20240604,000000,39.9024,39.9024,39.9024,39.9024,3,0
+SUPL.US,D,20240605,000000,40.5254,40.5254,40.5254,40.5254,3,0
+SUPL.US,D,20240606,000000,40.9164,40.9164,40.9164,40.9164,3,0
+SUPL.US,D,20240607,000000,40.605,40.605,40.605,40.605,60,0
+SUPL.US,D,20240610,000000,40.7151,40.7151,40.7151,40.7151,30,0
+SUPL.US,D,20240611,000000,39.9517,39.9517,39.9517,39.9517,16,0
+SUPL.US,D,20240612,000000,39.9729,39.9729,39.9729,39.9729,3,0
+SUPL.US,D,20240613,000000,39.5532,39.5532,39.5532,39.5532,23,0
+SUPL.US,D,20240614,000000,39.4334,39.4334,39.4334,39.4334,29,0
+SUPL.US,D,20240617,000000,39.5226,39.5226,39.5226,39.5226,19,0
+SUPL.US,D,20240618,000000,39.628,39.628,39.628,39.628,1,0
+SUPL.US,D,20240620,000000,39.8328,39.8328,39.8328,39.8328,13,0
+SUPL.US,D,20240621,000000,39.7621,39.7621,39.7621,39.7621,59,0
+SUPL.US,D,20240624,000000,40.0582,40.0582,40.0582,40.0582,3,0
+SUPL.US,D,20240625,000000,39.8249,39.8249,39.8249,39.8249,6,0
+SUPL.US,D,20240626,000000,39.8478,39.8478,39.8478,39.8478,126,0
+SUPL.US,D,20240627,000000,39.6851,39.6851,39.6851,39.6851,1,0
+SUPL.US,D,20240628,000000,39.9176,39.9176,39.9176,39.9176,20,0
+SUPL.US,D,20240701,000000,39.869,39.869,39.869,39.869,2,0
+SUPL.US,D,20240702,000000,39.83,40.0551,39.83,40.0551,334,0
+SUPL.US,D,20240703,000000,40.4623,40.4623,40.4623,40.4623,26,0
+SUPL.US,D,20240705,000000,40.1152,40.1152,40.1152,40.1152,4,0
+SUPL.US,D,20240708,000000,39.5231,39.5231,39.5231,39.5231,48,0
+SUPL.US,D,20240709,000000,39.1197,39.1197,39.1197,39.1197,43,0
+SUPL.US,D,20240710,000000,39.5436,39.5436,39.5436,39.5436,1,0
+SUPL.US,D,20240711,000000,40.0949,40.0949,40.0949,40.0949,4,0
+SUPL.US,D,20240712,000000,40.2077,40.2077,40.2077,40.2077,72,0
+SUPL.US,D,20240715,000000,40.5157,40.5157,40.5157,40.5157,2,0
+SUPL.US,D,20240716,000000,41.2878,41.2878,41.2878,41.2878,35,0
+SUPL.US,D,20240717,000000,40.8448,40.8448,40.8448,40.8448,4,0
+SUPL.US,D,20240718,000000,40.4324,40.4324,40.4324,40.4324,2,0
+SUPL.US,D,20240719,000000,40.2012,40.2012,40.2012,40.2012,2,0
+SUPL.US,D,20240722,000000,40.5626,40.5626,40.5626,40.5626,2,0
+SUPL.US,D,20240723,000000,39.9836,39.9836,39.9836,39.9836,8,0
+SUPL.US,D,20240724,000000,39.5771,39.5771,39.5771,39.5771,2,0
+SUPL.US,D,20240725,000000,39.8453,39.8453,39.8453,39.8453,20,0
+SUPL.US,D,20240726,000000,39.7818,39.7818,39.7818,39.7818,6,0
+SUPL.US,D,20240729,000000,39.6935,39.6935,39.6935,39.6935,2,0
+SUPL.US,D,20240730,000000,40.0674,40.0674,40.0674,40.0674,1,0
+SUPL.US,D,20240731,000000,40.5974,40.5974,40.5974,40.5974,45,0
+SUPL.US,D,20240801,000000,39.935,39.935,39.935,39.935,2,0
+SUPL.US,D,20240802,000000,39.6,39.6,39.0953,39.0953,410,0
+SUPL.US,D,20240805,000000,38.2907,38.2907,38.2907,38.2907,39,0
+SUPL.US,D,20240806,000000,38.6523,38.6523,38.6523,38.6523,10,0
+SUPL.US,D,20240807,000000,38.59,38.59,38.4871,38.4871,136,0
+SUPL.US,D,20240808,000000,38.83,39.07,38.83,38.9787,657,0
+SUPL.US,D,20240809,000000,38.6986,38.6986,38.6986,38.6986,26,0
+SUPL.US,D,20240812,000000,38.6555,38.6555,38.6555,38.6555,19,0
+SUPL.US,D,20240813,000000,39.0745,39.0745,39.0745,39.0745,1,0
+SUPL.US,D,20240814,000000,39.1049,39.1049,39.1049,39.1049,152,0
+SUPL.US,D,20240815,000000,39.7325,39.7325,39.7325,39.7325,54,0
+SUPL.US,D,20240816,000000,39.8001,39.8001,39.8001,39.8001,2,0
+SUPL.US,D,20240819,000000,40.3093,40.3093,40.3093,40.3093,6,0
+SUPL.US,D,20240820,000000,39.9403,39.9403,39.9403,39.9403,66,0
+SUPL.US,D,20240821,000000,40.12,40.4851,40.12,40.4851,209,0
+SUPL.US,D,20240822,000000,40.45,40.45,40.4071,40.4071,137,0
+SUPL.US,D,20240823,000000,41.0027,41.0027,41.0027,41.0027,30,0
+SUPL.US,D,20240826,000000,40.7736,40.7736,40.7736,40.7736,13,0
+SUPL.US,D,20240827,000000,40.582,40.582,40.582,40.582,28,0
+SUPL.US,D,20240828,000000,40.3991,40.3991,40.3991,40.3991,66,0
+SUPL.US,D,20240829,000000,40.4076,40.4076,40.4076,40.4076,1,0
+SUPL.US,D,20240830,000000,40.7147,40.7147,40.7147,40.7147,20,0
+SUPL.US,D,20240903,000000,40.2994,40.2994,40.2994,40.2994,151,0
+SUPL.US,D,20240904,000000,40.6612,40.6612,40.6612,40.6612,78,0
+SUPL.US,D,20240905,000000,40.0284,40.0284,40.0284,40.0284,6,0
+SUPL.US,D,20240906,000000,39.5969,39.5969,39.5969,39.5969,1,0
+SUPL.US,D,20240909,000000,40.028,40.028,40.028,40.028,37,0
+SUPL.US,D,20240910,000000,39.895,39.895,39.895,39.895,3,0
+SUPL.US,D,20240911,000000,40.0831,40.0831,40.0831,40.0831,39,0
+SUPL.US,D,20240912,000000,40.4274,40.4274,40.4274,40.4274,1,0
+SUPL.US,D,20240913,000000,40.5644,40.5644,40.5644,40.5644,12,0
+SUPL.US,D,20240916,000000,40.8267,40.8267,40.8267,40.8267,32,0
+SUPL.US,D,20240917,000000,41,41.2,41,41.0448,382,0
+SUPL.US,D,20240918,000000,41.0959,41.0959,41.0959,41.0959,16,0
+SUPL.US,D,20240919,000000,41.7712,41.7712,41.7712,41.7712,1,0
+SUPL.US,D,20240920,000000,40.6557,40.6557,40.6557,40.6557,3,0
+SUPL.US,D,20240923,000000,40.8661,40.8661,40.8661,40.8661,74,0
+SUPL.US,D,20240924,000000,41.54,41.7736,41.53,41.7736,530,0
+SUPL.US,D,20240925,000000,41.3724,41.3724,41.3724,41.3724,238,0
+SUPL.US,D,20240926,000000,41.7665,41.7665,41.7665,41.7665,1,0
+SUPL.US,D,20240927,000000,41.9576,41.9576,41.9576,41.9576,1,0
+SUPL.US,D,20241001,000000,41.5388,41.5388,41.5388,41.5388,36,0
+SUPL.US,D,20241002,000000,41.4442,41.4442,41.4442,41.4442,28,0
+SUPL.US,D,20241003,000000,40.9287,40.9287,40.9287,40.9287,20,0
+SUPL.US,D,20241004,000000,40.5326,40.5326,40.5326,40.5326,14,0
+SUPL.US,D,20241007,000000,40.2427,40.2427,40.2427,40.2427,4,0
+SUPL.US,D,20241008,000000,40.497,40.497,40.497,40.497,17,0
+SUPL.US,D,20241009,000000,40.4824,40.4824,40.41,40.4694,403,0
+SUPL.US,D,20241010,000000,40.4988,40.4988,40.4988,40.4988,25,0
+SUPL.US,D,20241011,000000,41.0349,41.0349,41.0349,41.0349,52,0
+SUPL.US,D,20241014,000000,41.1598,41.1598,41.1598,41.1598,106,0
+SUPL.US,D,20241015,000000,40.7224,40.7224,40.7224,40.7224,32,0
+SUPL.US,D,20241016,000000,41.1551,41.1551,41.1551,41.1551,14,0
+SUPL.US,D,20241017,000000,40.78,40.825,40.78,40.825,165,0
+SUPL.US,D,20241018,000000,40.9303,40.9303,40.9303,40.9303,1,0
+SUPL.US,D,20241021,000000,40.5128,40.5128,40.5128,40.5128,28,0
+SUPL.US,D,20241022,000000,40.41,40.62,40.41,40.62,230,0
+SUPL.US,D,20241023,000000,40.047,40.047,40.047,40.047,69,0
+SUPL.US,D,20241024,000000,40.2325,40.2325,40.2325,40.2325,24,0
+SUPL.US,D,20241025,000000,40.3325,40.3325,40.3325,40.3325,51,0
+SUPL.US,D,20241028,000000,40.7349,40.7349,40.7349,40.7349,181,0
+SUPL.US,D,20241029,000000,40.5548,40.5548,40.5548,40.5548,108,0
+SUPL.US,D,20241030,000000,40.78,43.21,40.6197,40.6197,1221,0
+SUPL.US,D,20241031,000000,40.454,40.454,40.454,40.454,3,0
+SUPL.US,D,20241104,000000,40.7376,40.7376,40.7376,40.7376,27,0
+SUPL.US,D,20241105,000000,41,41.3438,41,41.3438,148,0
+SUPL.US,D,20241106,000000,42.0635,42.0635,42.0635,42.0635,35,0
+SUPL.US,D,20241107,000000,42.08,42.136,42.08,42.136,516,0
+SUPL.US,D,20241108,000000,41.9722,41.9722,41.9722,41.9722,51,0
+SUPL.US,D,20241111,000000,42.2699,42.27,41.99,42.0762,1320,0
+SUPL.US,D,20241112,000000,41.55,41.55,41.26,41.4226,779,0
+SUPL.US,D,20241118,000000,41.4999,41.4999,41.281,41.281,102,0
+SUPL.US,D,20241127,000000,41.84,41.84,41.675,41.675,761,0
+SUPL.US,D,20241206,000000,41.05,41.05,40.9458,40.9458,115,0
+SUPL.US,D,20241211,000000,41.3057,41.3057,41.25,41.2623,592,0
+SUPL.US,D,20241220,000000,38.86,39.1626,38.86,39.1626,120,0
+SUPL.US,D,20241223,000000,37.6,37.8131,37.6,37.8131,586,0
+SUPL.US,D,20250121,000000,38.23,38.3651,38.23,38.3651,1348,0
+SUPL.US,D,20250122,000000,38.44,39.18,38.2667,38.2667,962,0
+SUPL.US,D,20250123,000000,38.45,38.6411,38.45,38.6411,345,0
+SUPL.US,D,20250128,000000,38.92,38.92,38.8408,38.8408,258,0
+SUPL.US,D,20250204,000000,37.4101,37.5706,37.4101,37.5706,276,0
+SUPL.US,D,20250205,000000,37.74,37.87,37.74,37.87,327,0
+SUPL.US,D,20250206,000000,38.1,38.1001,38.0869,38.0869,221,0
+SUPL.US,D,20250210,000000,37.96,38.2558,37.96,38.2558,261,0
+SUPL.US,D,20250306,000000,38.14,38.1503,37.88,38.1503,445,0
+SUPL.US,D,20250321,000000,36.58,36.7958,36.58,36.7958,306,0
+SUPL.US,D,20250324,000000,37.1,37.2865,37.1,37.2865,213,0
+SUPL.US,D,20250401,000000,36.4316,36.5915,36.4316,36.5915,137,0
+SUPL.US,D,20250403,000000,34.9384,34.9384,34.7277,34.7277,719,0
+SUPL.US,D,20250404,000000,33.08,33.3195,32.97,33.3195,816,0
+SUPL.US,D,20250409,000000,31.79,34.3982,31.79,34.3982,1075,0
+SUPL.US,D,20250410,000000,33.21,33.5673,33.21,33.5673,208,0
+SUPL.US,D,20250429,000000,34.33,34.48,34.23,34.3781,1257,0
+SUPL.US,D,20250430,000000,34.19,34.6488,34.19,34.6488,2068,0
+SUPL.US,D,20250501,000000,34.73,34.73,34.5208,34.5208,108,0
+SUPL.US,D,20250502,000000,35.44,35.71,35.44,35.5961,1468,0
+SUPL.US,D,20250506,000000,35.21,35.21,35.1526,35.1526,235,0
+SUPL.US,D,20250508,000000,35.29,35.5317,35.29,35.5317,200,0
+SUPL.US,D,20250520,000000,38.3,38.3,38.08,38.1153,528,0
+SUPL.US,D,20250521,000000,37.555,37.555,37.5249,37.5249,107,0
+SUPL.US,D,20250522,000000,37.45,37.7,37.45,37.567,263,0
+SUPL.US,D,20250613,000000,38.0599,38.0599,37.9226,37.9226,153,0
+SUPL.US,D,20250617,000000,37.7,37.7,37.7,37.7,108,0
+SUPL.US,D,20250624,000000,38.27,38.27,38.1456,38.1456,109,0
+SUPL.US,D,20250625,000000,37.55,37.55,37.55,37.55,157,0
+SUPL.US,D,20250626,000000,37.79,37.79,37.79,37.79,113,0
+SUPL.US,D,20250702,000000,38.74,38.94,38.74,38.94,261,0
+SUPL.US,D,20250707,000000,38.32,38.32,38.32,38.32,163,0
+SUPL.US,D,20250708,000000,38.76,38.76,38.76,38.76,110,0
+SUPL.US,D,20250709,000000,38.85,38.85,38.85,38.85,126,0
+SUPL.US,D,20250711,000000,38.9,38.9,38.9,38.9,127,0
+SUPL.US,D,20250715,000000,38.36,38.36,38.36,38.36,168,0
+SUPL.US,D,20250721,000000,38.38,38.51,38.26,38.26,7023,0
+SUPL.US,D,20250722,000000,38.36,38.82,38.36,38.82,920,0
+SUPL.US,D,20250723,000000,39.01,39.28,38.95,39.1641,1619,0
+SUPL.US,D,20250725,000000,39.2679,39.2679,39.2184,39.2184,248,0
+SUPL.US,D,20250728,000000,38.86,39.12,38.86,38.929,423,0
+SUPL.US,D,20250729,000000,38.64,38.64,38.4549,38.4549,182,0
+SUPL.US,D,20250808,000000,37.85,37.85,37.85,37.85,225,0
+SUPL.US,D,20250811,000000,37.41,37.4436,37.4099,37.4436,396,0
+SUPL.US,D,20250815,000000,38.126,38.17,38.1,38.17,846,0
+SUPL.US,D,20250908,000000,38.14,38.2711,38.1399,38.2711,280,0
+SUPL.US,D,20250910,000000,37.915,37.915,37.2,37.8199,1611,0
+SUPL.US,D,20250919,000000,37.97,37.995,37.8748,37.995,641,0
+SUPL.US,D,20250924,000000,37.36,37.36,37.2494,37.2494,121,0
+SUPL.US,D,20250929,000000,37.34,37.51,37.34,37.51,1256,0
+SUPL.US,D,20251010,000000,36.74,36.74,36.6885,36.6885,221,0
+SUPL.US,D,20251014,000000,37,37.3331,37,37.3331,132,0
+SUPL.US,D,20251015,000000,37.45,37.45,37.4065,37.4065,109,0
+SUPL.US,D,20251016,000000,37.74,37.7593,37.74,37.7593,120,0
+SUPL.US,D,20251021,000000,38.26,38.26,38.1177,38.1177,133,0
+SUPL.US,D,20251022,000000,38,38.29,37.8864,37.8864,566,0
+SUPL.US,D,20251024,000000,37.6698,37.6698,37.6266,37.6266,160,0
+SUPL.US,D,20251027,000000,37.9699,37.9699,37.9225,37.9225,126,0
+SUPL.US,D,20251029,000000,38.06,38.06,37.7546,37.7546,171,0
+SUPL.US,D,20251030,000000,38.33,38.33,38.1611,38.1611,166,0
+SUPL.US,D,20251105,000000,38.22,38.2628,38.22,38.2628,219,0
+SUPL.US,D,20251113,000000,38.86,38.86,38.535,38.5359,826,0
+SUPL.US,D,20251114,000000,38.2945,39.23,38.2945,38.3801,2221,0
+SUPL.US,D,20251117,000000,38.13,38.13,37.6644,37.6644,458,0
+SUPL.US,D,20251118,000000,37.45,37.4628,37.45,37.4628,314,0
+SUPL.US,D,20251120,000000,37.51,37.51,36.857,36.857,282,0
+SUPL.US,D,20251124,000000,37.6101,37.8233,37.6101,37.8233,169,0
+SUPL.US,D,20251128,000000,39.06,39.7299,38.9886,38.991,1130,0
+SUPL.US,D,20251201,000000,39.27,39.27,39.0955,39.0955,322,0
+SUPL.US,D,20251202,000000,39.0432,39.69,39.0432,39.2237,965,0
+SUPL.US,D,20251204,000000,39.94,39.94,39.856,39.856,211,0
+SUPL.US,D,20251208,000000,39.815,39.815,39.7811,39.7811,379,0
+SUPL.US,D,20251209,000000,39.64,39.65,39.5347,39.5347,2995,0
+SUPL.US,D,20251212,000000,40.81,40.81,40.7634,40.7634,357,0
+SUPL.US,D,20251217,000000,40.414,40.414,40.3,40.3166,386,0
+SUPL.US,D,20251222,000000,40.6895,40.69,40.6026,40.6026,1218,0
+SUPL.US,D,20251226,000000,40.38,40.38,40.355,40.3735,476,0
+SUPL.US,D,20251229,000000,40.12,40.1931,40.12,40.1931,368,0
+SUPL.US,D,20260106,000000,41.73,42.14,41.07,41.4609,4838,0
+SUPL.US,D,20260107,000000,41.43,41.43,40.8227,40.8227,1163,0
+SUPL.US,D,20260114,000000,41.31,41.45,41.2,41.4318,1708,0
+SUPL.US,D,20260115,000000,41.78,41.78,41.7151,41.7151,323,0
+SUPL.US,D,20260116,000000,41.44,41.44,41.3808,41.3808,210,0
+SUPL.US,D,20260120,000000,40.9,40.9,40.41,40.45,1215,0
+SUPL.US,D,20260122,000000,41.5,41.576,41.5,41.576,177,0
+SUPL.US,D,20260126,000000,41.43,41.43,41.3456,41.3456,183,0
+SUPL.US,D,20260128,000000,41.4,41.4723,41.4,41.4723,331,0
+SUPL.US,D,20260129,000000,41.6,42.0135,41.6,42.0135,436,0
+SUPL.US,D,20260130,000000,41.49,41.54,41.49,41.54,565,0
+SUPL.US,D,20260202,000000,42.02,42.5017,41.24,42.5017,690,0
+SUPL.US,D,20260203,000000,42.64,42.9718,42.52,42.9718,1081,0
+SUPL.US,D,20260204,000000,43.81,43.96,43.8,43.96,1087,0
+SUPL.US,D,20260205,000000,43.96,44.12,43.71,43.8535,1972,0
+SUPL.US,D,20260206,000000,44.35,44.7212,44.35,44.7212,1287,0
+SUPL.US,D,20260209,000000,44.67,44.7747,44.67,44.7747,1481,0
+SUPL.US,D,20260210,000000,44.94,45.2099,44.94,44.9568,2228,0
+SUPL.US,D,20260211,000000,45.3399,45.3399,45.1347,45.1347,202,0
+SUPL.US,D,20260212,000000,45.41,45.41,43.3,43.6432,1347,0
+SUPL.US,D,20260213,000000,43.8,44.4,43.8,44.2032,1428,0

daily/us/nyse etfs/2/svix.us.txt

@@ -0,0 +1,975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVIX.US,D,20220331,000000,14.72,14.73,14.04,14.04,297785,0
+SVIX.US,D,20220401,000000,14.35,14.61,14.02,14.61,424446,0
+SVIX.US,D,20220404,000000,14.7,15.33,14.58,15.33,181585,0
+SVIX.US,D,20220405,000000,15.14,15.229,14.01,14.01,262219,0
+SVIX.US,D,20220406,000000,13.58,13.829,12.94,13.71,564175,0
+SVIX.US,D,20220407,000000,13.74,14.2,13.3715,14.12,406895,0
+SVIX.US,D,20220408,000000,13.94,14.46,13.7607,14.09,242800,0
+SVIX.US,D,20220411,000000,13.83,13.95,13.3,13.3,350286,0
+SVIX.US,D,20220412,000000,13.63,13.91,13.14,13.15,342501,0
+SVIX.US,D,20220413,000000,13.14,14.125,13.1009,14.04,602499,0
+SVIX.US,D,20220414,000000,14.26,14.5,13.74,13.79,689707,0
+SVIX.US,D,20220418,000000,13.64,14.045,13.6,13.89,228899,0
+SVIX.US,D,20220419,000000,13.95,14.74,13.89,14.59,374469,0
+SVIX.US,D,20220420,000000,14.84,15.03,14.55,14.95,462818,0
+SVIX.US,D,20220421,000000,15.23,15.23,13.4,13.4,739595,0
+SVIX.US,D,20220422,000000,13.78,13.86,12.01,12.14,1570956,0
+SVIX.US,D,20220425,000000,11.9,12.43,11.3999,11.98,1580202,0
+SVIX.US,D,20220426,000000,12.16,12.16,11.02,11.07,1270368,0
+SVIX.US,D,20220427,000000,11.05,11.5229,10.84,10.85,726193,0
+SVIX.US,D,20220428,000000,11.46,11.9,11.13,11.51,883406,0
+SVIX.US,D,20220429,000000,11.27,11.6,10.5,10.54,1035460,0
+SVIX.US,D,20220502,000000,10.66,10.78,10,10.74,3549014,0
+SVIX.US,D,20220503,000000,10.86,11.38,10.76,11.33,722820,0
+SVIX.US,D,20220504,000000,11.5,12.46,11.33,12.41,1264968,0
+SVIX.US,D,20220505,000000,12.07,12.159,9.9,10.36,2424883,0
+SVIX.US,D,20220506,000000,10.02,10.32,9.46,10.31,3207780,0
+SVIX.US,D,20220509,000000,9.81,9.94,9.39,9.53,4382794,0
+SVIX.US,D,20220510,000000,9.92,9.96,9.42,9.77,2313308,0
+SVIX.US,D,20220511,000000,9.75,10.26,9.64,9.83,2228384,0
+SVIX.US,D,20220512,000000,9.69,10.08,9.495,10.06,1803530,0
+SVIX.US,D,20220513,000000,10.39,10.66,10.285,10.66,1784497,0
+SVIX.US,D,20220516,000000,10.64,11.11,10.64,11.11,1526703,0
+SVIX.US,D,20220517,000000,11.41,11.53,11.1698,11.37,1377527,0
+SVIX.US,D,20220518,000000,11.12,11.1919,9.71,9.79,2700358,0
+SVIX.US,D,20220519,000000,9.59,10.415,9.53,10.35,3962569,0
+SVIX.US,D,20220520,000000,10.73,10.74,9.56,10.33,9535088,0
+SVIX.US,D,20220523,000000,10.6,10.64,10.16,10.49,4371977,0
+SVIX.US,D,20220524,000000,10.29,10.48,9.94,10.45,2224150,0
+SVIX.US,D,20220525,000000,10.24,10.77,10.24,10.61,2029779,0
+SVIX.US,D,20220526,000000,10.76,10.89,10.72,10.73,1884426,0
+SVIX.US,D,20220527,000000,10.99,11.18,10.93,11.18,1047922,0
+SVIX.US,D,20220531,000000,10.95,11.42,10.7,11.35,2675575,0
+SVIX.US,D,20220601,000000,11.505,11.62,10.85,11.45,2249470,0
+SVIX.US,D,20220602,000000,11.39,11.8607,11.33,11.65,1452767,0
+SVIX.US,D,20220603,000000,11.43,11.625,11.29,11.54,1216230,0
+SVIX.US,D,20220606,000000,11.78,11.8399,11.53,11.69,1597931,0
+SVIX.US,D,20220607,000000,11.42,12.03,11.38,12,1579355,0
+SVIX.US,D,20220608,000000,11.8601,12.08,11.74,12.03,1493111,0
+SVIX.US,D,20220609,000000,11.82,12.01,11.39,11.44,2236489,0
+SVIX.US,D,20220610,000000,10.98,11.1,10.49,10.72,3039234,0
+SVIX.US,D,20220613,000000,9.88,10,9.14,9.29,4122722,0
+SVIX.US,D,20220614,000000,9.37,9.65,9.23,9.55,2478455,0
+SVIX.US,D,20220615,000000,9.79,10.41,9.745,10.09,3100294,0
+SVIX.US,D,20220616,000000,9.58,9.7,9.2,9.5,3697562,0
+SVIX.US,D,20220617,000000,9.52,9.84,9.355,9.74,2728062,0
+SVIX.US,D,20220621,000000,10.12,10.2788,9.91,9.93,1956552,0
+SVIX.US,D,20220622,000000,9.78,10.34,9.73,10.32,2515942,0
+SVIX.US,D,20220623,000000,10.39,10.4199,10.07,10.34,3052462,0
+SVIX.US,D,20220624,000000,10.5,10.67,10.49,10.5,1766080,0
+SVIX.US,D,20220627,000000,10.59,10.88,10.48,10.84,2100878,0
+SVIX.US,D,20220628,000000,11,11.0609,10.43,10.53,3545682,0
+SVIX.US,D,20220629,000000,10.45,10.625,10.26,10.5,1463348,0
+SVIX.US,D,20220630,000000,10.29,10.48,9.982,10.4,2100113,0
+SVIX.US,D,20220701,000000,10.3,10.71,10.1098,10.66,1976436,0
+SVIX.US,D,20220705,000000,10.28,10.7,10.06,10.67,2292318,0
+SVIX.US,D,20220706,000000,10.62,10.9,10.48,10.83,1750487,0
+SVIX.US,D,20220707,000000,10.9,11.11,10.89,10.98,1444827,0
+SVIX.US,D,20220708,000000,10.93,11.27,10.92,11.17,1940722,0
+SVIX.US,D,20220711,000000,10.995,11.08,10.79,10.88,1853727,0
+SVIX.US,D,20220712,000000,10.8593,11.1,10.64,10.79,2264264,0
+SVIX.US,D,20220713,000000,10.48,11.03,10.46,10.93,2011756,0
+SVIX.US,D,20220714,000000,10.56,10.94,10.4176,10.91,1962754,0
+SVIX.US,D,20220715,000000,11.15,11.47,11.06,11.45,2123789,0
+SVIX.US,D,20220718,000000,11.5,11.605,11.02,11.12,2183262,0
+SVIX.US,D,20220719,000000,11.33,11.49,11.27,11.28,1708291,0
+SVIX.US,D,20220720,000000,11.35,11.6,11.29,11.54,2427579,0
+SVIX.US,D,20220721,000000,11.57,11.83,11.39,11.81,2313655,0
+SVIX.US,D,20220722,000000,11.85,11.95,11.53,11.89,1735023,0
+SVIX.US,D,20220725,000000,11.91,12.12,11.82,12,2209267,0
+SVIX.US,D,20220726,000000,11.9,11.92,11.54,11.72,2022032,0
+SVIX.US,D,20220727,000000,12.02,12.3396,11.98,12.12,2384590,0
+SVIX.US,D,20220728,000000,12.27,12.735,12.08,12.7,1964544,0
+SVIX.US,D,20220729,000000,12.78,12.93,12.6499,12.81,1951814,0
+SVIX.US,D,20220801,000000,12.61,12.81,12.35,12.4,1896000,0
+SVIX.US,D,20220802,000000,12.225,12.67,12,12.26,1864154,0
+SVIX.US,D,20220803,000000,12.5,12.95,12.47,12.9,1552768,0
+SVIX.US,D,20220804,000000,12.73,12.86,12.55,12.83,1462130,0
+SVIX.US,D,20220805,000000,12.58,13.15,12.54,13.13,1706884,0
+SVIX.US,D,20220808,000000,13.15,13.4507,12.85,13.08,1144418,0
+SVIX.US,D,20220809,000000,12.93,13.11,12.785,12.99,734838,0
+SVIX.US,D,20220810,000000,13.46,13.78,13.38,13.74,1688870,0
+SVIX.US,D,20220811,000000,13.76,13.86,13.34,13.61,1498440,0
+SVIX.US,D,20220812,000000,13.72,14.075,13.645,13.77,869492,0
+SVIX.US,D,20220815,000000,13.57,14.08,13.57,13.98,1221430,0
+SVIX.US,D,20220816,000000,13.98,14.05,13.74,13.89,1370800,0
+SVIX.US,D,20220817,000000,13.76,14.1,13.58,13.94,1868313,0
+SVIX.US,D,20220818,000000,13.91,14.17,13.8,14.13,1517316,0
+SVIX.US,D,20220819,000000,13.87,13.9,13.19,13.46,1338633,0
+SVIX.US,D,20220822,000000,12.82,13.03,12.51,12.5799,2430922,0
+SVIX.US,D,20220823,000000,12.61,12.99,12.57,12.78,1443210,0
+SVIX.US,D,20220824,000000,12.88,13.285,12.83,13.26,986222,0
+SVIX.US,D,20220825,000000,13.34,13.685,13.21,13.64,1166191,0
+SVIX.US,D,20220826,000000,13.56,13.68,12.23,12.28,2295299,0
+SVIX.US,D,20220829,000000,12.11,12.51,12.06,12.38,1510826,0
+SVIX.US,D,20220830,000000,12.49,12.52,11.965,12.14,1830683,0
+SVIX.US,D,20220831,000000,12.4,12.59,12.23,12.41,966739,0
+SVIX.US,D,20220901,000000,12.18,12.56,11.86,12.5,1393739,0
+SVIX.US,D,20220902,000000,12.94,13.1,12.19,12.37,1833074,0
+SVIX.US,D,20220906,000000,12.66,12.68,12.06,12.1,1514428,0
+SVIX.US,D,20220907,000000,12.08,12.81,12.07,12.75,1357772,0
+SVIX.US,D,20220908,000000,12.56,13.005,12.47,12.97,1555845,0
+SVIX.US,D,20220909,000000,13.18,13.32,13.1,13.1,1471902,0
+SVIX.US,D,20220912,000000,13.36,13.4499,12.995,13.16,1858120,0
+SVIX.US,D,20220913,000000,12.59,12.7654,11.7999,12,3411118,0
+SVIX.US,D,20220914,000000,12,12.15,11.81,12.01,1809092,0
+SVIX.US,D,20220915,000000,11.98,12.34,11.94,12.08,2038555,0
+SVIX.US,D,20220916,000000,11.73,12.13,11.45,12.07,1874325,0
+SVIX.US,D,20220919,000000,11.82,12.52,11.82,12.42,2032776,0
+SVIX.US,D,20220920,000000,12.15,12.26,11.84,12,1680762,0
+SVIX.US,D,20220921,000000,12.1681,12.41,11.62,11.62,2415053,0
+SVIX.US,D,20220922,000000,11.71,11.9,11.44,11.69,2734048,0
+SVIX.US,D,20220923,000000,11.41,11.43,10.48,10.84,4068727,0
+SVIX.US,D,20220926,000000,10.74,11.155,10.483,10.57,2628888,0
+SVIX.US,D,20220927,000000,10.85,10.92,10.16,10.41,3828155,0
+SVIX.US,D,20220928,000000,10.52,10.98,10.32,10.85,3662479,0
+SVIX.US,D,20220929,000000,10.53,10.564,10.06,10.52,3966240,0
+SVIX.US,D,20220930,000000,10.45,10.854,10.285,10.31,3218954,0
+SVIX.US,D,20221003,000000,10.61,10.9594,10.52,10.77,2237288,0
+SVIX.US,D,20221004,000000,11.2,11.255,11.02,11.16,2721987,0
+SVIX.US,D,20221005,000000,10.98,11.17,10.72,11.08,2125326,0
+SVIX.US,D,20221006,000000,11.17,11.2203,10.7,10.75,2111384,0
+SVIX.US,D,20221007,000000,10.6,10.64,10.24,10.32,4023968,0
+SVIX.US,D,20221010,000000,10.26,10.27,9.82,10.07,3553930,0
+SVIX.US,D,20221011,000000,10.01,10.2401,9.78,9.9,3666951,0
+SVIX.US,D,20221012,000000,9.94,10.12,9.89,10.03,3878034,0
+SVIX.US,D,20221013,000000,9.83,10.38,9.83,10.29,5256165,0
+SVIX.US,D,20221014,000000,10.49,10.54,9.88,10.09,3037967,0
+SVIX.US,D,20221017,000000,10.38,10.535,10.3,10.33,2384102,0
+SVIX.US,D,20221018,000000,10.54,10.57,10.26,10.54,3160132,0
+SVIX.US,D,20221019,000000,10.46,10.59,10.28,10.46,3284086,0
+SVIX.US,D,20221020,000000,10.51,10.79,10.425,10.59,4694495,0
+SVIX.US,D,20221021,000000,10.64,10.84,10.58,10.62,3133730,0
+SVIX.US,D,20221024,000000,10.73,10.82,10.475,10.81,3387065,0
+SVIX.US,D,20221025,000000,10.78,11.235,10.76,11.22,2482786,0
+SVIX.US,D,20221026,000000,11.11,11.52,11.1,11.46,3550822,0
+SVIX.US,D,20221027,000000,11.53,11.75,11.4601,11.68,3863439,0
+SVIX.US,D,20221028,000000,11.68,12.06,11.68,11.95,3129898,0
+SVIX.US,D,20221031,000000,11.89,12.16,11.86,12.14,3657900,0
+SVIX.US,D,20221101,000000,12.26,12.3,12.09,12.27,3461088,0
+SVIX.US,D,20221102,000000,12.16,12.37,11.88,11.92,3088777,0
+SVIX.US,D,20221103,000000,11.78,12.29,11.64,12.215,3107308,0
+SVIX.US,D,20221104,000000,12.47,12.71,12.08,12.34,3553727,0
+SVIX.US,D,20221107,000000,12.41,12.6062,12.305,12.49,2562732,0
+SVIX.US,D,20221108,000000,12.56,12.595,11.98,12.12,3801454,0
+SVIX.US,D,20221109,000000,12.1,12.1,11.64,11.73,2756615,0
+SVIX.US,D,20221110,000000,12.4,12.63,12.2,12.36,3462299,0
+SVIX.US,D,20221111,000000,12.24,12.55,12.18,12.52,2856329,0
+SVIX.US,D,20221114,000000,12.5,12.86,12.49,12.53,3547184,0
+SVIX.US,D,20221115,000000,12.8,12.84,11.99,12.37,4426009,0
+SVIX.US,D,20221116,000000,12.5,12.72,12.46,12.68,2815966,0
+SVIX.US,D,20221117,000000,12.35,12.845,12.35,12.8,2443449,0
+SVIX.US,D,20221118,000000,12.92,12.975,12.675,12.95,3253248,0
+SVIX.US,D,20221121,000000,12.89,13.335,12.89,13.32,3130747,0
+SVIX.US,D,20221122,000000,13.44,14,13.415,13.77,2250845,0
+SVIX.US,D,20221123,000000,13.74,14.0804,13.675,14.08,2617508,0
+SVIX.US,D,20221125,000000,13.93,14.05,13.86,13.99,887269,0
+SVIX.US,D,20221128,000000,13.68,13.85,13.34,13.46,2115215,0
+SVIX.US,D,20221129,000000,13.52,13.7,13.37,13.65,1621537,0
+SVIX.US,D,20221130,000000,13.65,14.26,13.41,14.16,2453591,0
+SVIX.US,D,20221201,000000,14.2,14.44,13.9,14.44,2175533,0
+SVIX.US,D,20221202,000000,14.08,14.71,14.08,14.68,2619164,0
+SVIX.US,D,20221205,000000,14.47,14.718,14.13,14.42,2141750,0
+SVIX.US,D,20221206,000000,14.48,14.62,13.865,13.99,3751188,0
+SVIX.US,D,20221207,000000,13.92,14.03,13.67,13.81,2300007,0
+SVIX.US,D,20221208,000000,13.83,14.27,13.67,14.09,1903916,0
+SVIX.US,D,20221209,000000,13.99,14.1,13.7101,13.75,1861741,0
+SVIX.US,D,20221212,000000,13.76,13.975,13.6873,13.82,3075060,0
+SVIX.US,D,20221213,000000,14.59,14.64,13.905,14.4,2805448,0
+SVIX.US,D,20221214,000000,14.42,14.98,14.26,14.91,2787293,0
+SVIX.US,D,20221215,000000,14.58,14.71,13.62,13.93,3966816,0
+SVIX.US,D,20221216,000000,13.65,14.075,13.47,13.86,3580295,0
+SVIX.US,D,20221219,000000,13.95,14.47,13.95,14.25,3516101,0
+SVIX.US,D,20221220,000000,14.19,14.51,13.98,14.33,2864244,0
+SVIX.US,D,20221221,000000,14.67,14.96,14.62,14.85,3290939,0
+SVIX.US,D,20221222,000000,14.76,14.82,13.37,14.05,5632901,0
+SVIX.US,D,20221223,000000,14.07,14.55,13.95,14.42,2901615,0
+SVIX.US,D,20221227,000000,14.42,14.545,14.155,14.49,2614894,0
+SVIX.US,D,20221228,000000,14.56,14.835,14.41,14.44,3030711,0
+SVIX.US,D,20221229,000000,14.67,14.84,14.62,14.67,1747171,0
+SVIX.US,D,20221230,000000,14.445,14.665,14.32,14.66,3461826,0
+SVIX.US,D,20230103,000000,14.77,14.88,14.26,14.76,2831368,0
+SVIX.US,D,20230104,000000,14.91,15.21,14.8,15.21,2341983,0
+SVIX.US,D,20230105,000000,14.99,15.13,14.81,15.07,2433749,0
+SVIX.US,D,20230106,000000,15.33,15.63,15.16,15.41,1955402,0
+SVIX.US,D,20230109,000000,15.46,15.64,15.16,15.34,2490721,0
+SVIX.US,D,20230110,000000,15.22,15.995,15.22,15.93,2124406,0
+SVIX.US,D,20230111,000000,16.06,16.06,15.8,15.86,1812705,0
+SVIX.US,D,20230112,000000,16.16,16.69,15.96,16.67,2888558,0
+SVIX.US,D,20230113,000000,16.6,17.23,16.56,17.06,2502080,0
+SVIX.US,D,20230117,000000,16.79,17.08,16.6497,16.91,3407459,0
+SVIX.US,D,20230118,000000,17.09,17.1799,16.23,16.38,3610247,0
+SVIX.US,D,20230119,000000,15.94,16.495,15.72,16.3,2888932,0
+SVIX.US,D,20230120,000000,16.4,16.92,16.21,16.82,2691387,0
+SVIX.US,D,20230123,000000,16.97,17.07,16.74,17,3386599,0
+SVIX.US,D,20230124,000000,16.87,17.67,16.85,17.61,2628800,0
+SVIX.US,D,20230125,000000,17.07,17.63,16.55,17.57,3356027,0
+SVIX.US,D,20230126,000000,17.75,17.89,17.415,17.82,2477912,0
+SVIX.US,D,20230127,000000,17.78,18.4002,17.75,18.07,2079572,0
+SVIX.US,D,20230130,000000,17.59,17.755,17.27,17.6,2055964,0
+SVIX.US,D,20230131,000000,17.54,18.1299,17.49,17.98,1065518,0
+SVIX.US,D,20230201,000000,18.01,18.75,17.59,18.56,2719719,0
+SVIX.US,D,20230202,000000,18.98,19.08,17.6,18.12,2270989,0
+SVIX.US,D,20230203,000000,17.63,18.15,17.33,17.97,1784302,0
+SVIX.US,D,20230206,000000,17.68,17.86,17.414,17.52,1691831,0
+SVIX.US,D,20230207,000000,17.34,18.21,17.34,18.06,2852389,0
+SVIX.US,D,20230208,000000,17.82,18.1,17.02,17.31,2626925,0
+SVIX.US,D,20230209,000000,17.6,17.81,16.745,16.83,2991387,0
+SVIX.US,D,20230210,000000,16.35,16.75,16.17,16.65,2709889,0
+SVIX.US,D,20230213,000000,16.88,17.29,16.81,17.19,2176504,0
+SVIX.US,D,20230214,000000,17.45,18.06,17.25,17.91,2425956,0
+SVIX.US,D,20230215,000000,17.8,18.22,17.74,18.22,2313116,0
+SVIX.US,D,20230216,000000,17.68,18.08,17.25,17.25,2806092,0
+SVIX.US,D,20230217,000000,16.97,17.306,16.62,17.25,3012553,0
+SVIX.US,D,20230221,000000,16.47,16.7088,15.87,16.01,3137388,0
+SVIX.US,D,20230222,000000,15.98,16.56,15.76,16.47,3516487,0
+SVIX.US,D,20230223,000000,16.79,17.1,16.3,16.99,2612371,0
+SVIX.US,D,20230224,000000,16.45,16.52,15.974,16.4,4026347,0
+SVIX.US,D,20230227,000000,16.79,17.15,16.79,16.98,1974193,0
+SVIX.US,D,20230228,000000,17.02,17.5389,17,17.38,1375069,0
+SVIX.US,D,20230301,000000,17.28,17.525,16.8,17.17,3156933,0
+SVIX.US,D,20230302,000000,16.89,17.83,16.87,17.81,2145359,0
+SVIX.US,D,20230303,000000,18,18.4101,17.91,18.38,2138892,0
+SVIX.US,D,20230306,000000,18.4673,18.7,18.402,18.63,1282935,0
+SVIX.US,D,20230307,000000,18.59,18.9,18.07,18.14,1842606,0
+SVIX.US,D,20230308,000000,18.11,18.585,18.03,18.49,1022496,0
+SVIX.US,D,20230309,000000,18.66,18.8,16.46,16.51,1974147,0
+SVIX.US,D,20230310,000000,16.4,16.46,13.07,14.93,6776526,0
+SVIX.US,D,20230313,000000,13.22,14.59,12.88,14.29,5476275,0
+SVIX.US,D,20230314,000000,15.24,15.81,14.57,15.06,5864896,0
+SVIX.US,D,20230315,000000,13.72,14.22,12.47,13.95,8526647,0
+SVIX.US,D,20230316,000000,13.41,15.14,13.3526,15.07,5096817,0
+SVIX.US,D,20230317,000000,14.68,14.9006,13.26,13.48,5392797,0
+SVIX.US,D,20230320,000000,13.48,14.16,13.26,14.09,6484617,0
+SVIX.US,D,20230321,000000,14.74,15.38,14.74,15.33,5696251,0
+SVIX.US,D,20230322,000000,15.45,15.92,14.76,14.76,5930777,0
+SVIX.US,D,20230323,000000,15.29,15.785,14.1301,14.38,5579118,0
+SVIX.US,D,20230324,000000,13.96,14.985,13.3798,14.93,5230719,0
+SVIX.US,D,20230327,000000,15.285,15.62,15.06,15.55,4878701,0
+SVIX.US,D,20230328,000000,15.47,15.96,15.4001,15.91,4127870,0
+SVIX.US,D,20230329,000000,16.33,16.54,16.17,16.47,2744923,0
+SVIX.US,D,20230330,000000,16.5,16.58,15.89,16.46,1962049,0
+SVIX.US,D,20230331,000000,16.56,16.75,16.442,16.51,1917196,0
+SVIX.US,D,20230403,000000,16.48,16.96,16.21,16.93,2128083,0
+SVIX.US,D,20230404,000000,16.81,16.85,16.11,16.6,4201977,0
+SVIX.US,D,20230405,000000,16.51,16.7686,16.18,16.71,2752997,0
+SVIX.US,D,20230406,000000,16.61,17.17,16.45,17.02,2440303,0
+SVIX.US,D,20230410,000000,16.821,17.3,16.74,17.2,2122440,0
+SVIX.US,D,20230411,000000,17.37,17.61,17.25,17.34,1838829,0
+SVIX.US,D,20230412,000000,17.67,17.76,17.13,17.27,3065637,0
+SVIX.US,D,20230413,000000,17.55,17.95,17.55,17.9,2318818,0
+SVIX.US,D,20230414,000000,17.79,18.18,17.64,18.11,3807239,0
+SVIX.US,D,20230417,000000,18.265,18.776,18.25,18.72,2652234,0
+SVIX.US,D,20230418,000000,18.79,18.98,18.52,18.79,2286761,0
+SVIX.US,D,20230419,000000,18.68,19.06,18.594,18.83,1884032,0
+SVIX.US,D,20230420,000000,18.48,18.92,18.28,18.42,1991223,0
+SVIX.US,D,20230421,000000,18.6,18.83,18.24,18.77,1964521,0
+SVIX.US,D,20230424,000000,18.78,18.9,18.52,18.83,1687877,0
+SVIX.US,D,20230425,000000,18.59,18.76,17.17,17.26,3318703,0
+SVIX.US,D,20230426,000000,17.6,18.2191,17.42,17.71,2265965,0
+SVIX.US,D,20230427,000000,18.37,18.72,18.31,18.49,1888496,0
+SVIX.US,D,20230428,000000,18.6,19.26,18.6,19.255,1900628,0
+SVIX.US,D,20230501,000000,19.44,19.99,19.36,19.59,1989187,0
+SVIX.US,D,20230502,000000,19.2,19.21,17.31,18.67,4163338,0
+SVIX.US,D,20230503,000000,18.54,19.07,18.03,18.03,2647062,0
+SVIX.US,D,20230504,000000,17.75,17.8893,16.68,17.26,4710651,0
+SVIX.US,D,20230505,000000,17.92,18.646,17.84,18.53,3061826,0
+SVIX.US,D,20230508,000000,18.66,18.9,18.4,18.84,1818947,0
+SVIX.US,D,20230509,000000,18.52,18.665,18.34,18.458,1707958,0
+SVIX.US,D,20230510,000000,19,19.21,18.15,18.92,3335587,0
+SVIX.US,D,20230511,000000,18.68,19.2,18.29,19.14,1984264,0
+SVIX.US,D,20230512,000000,19.32,19.46,18.662,19.1,2211175,0
+SVIX.US,D,20230515,000000,19.34,19.64,19.07,19.64,1972733,0
+SVIX.US,D,20230516,000000,19.41,19.64,19.02,19.07,2000916,0
+SVIX.US,D,20230517,000000,19.52,19.79,19.285,19.69,1952321,0
+SVIX.US,D,20230518,000000,19.76,20.54,19.67,20.48,1466960,0
+SVIX.US,D,20230519,000000,20.66,20.74,19.5,19.91,2636845,0
+SVIX.US,D,20230522,000000,19.95,20.25,19.48,19.9,1602570,0
+SVIX.US,D,20230523,000000,19.62,20.15,19.2523,19.48,2187899,0
+SVIX.US,D,20230524,000000,19.06,19.089,18.56,18.79,2455594,0
+SVIX.US,D,20230525,000000,19.28,19.4,18.88,19.19,1718351,0
+SVIX.US,D,20230526,000000,19.64,20.43,19.6018,19.98,1549847,0
+SVIX.US,D,20230530,000000,20.66,20.8,19.83,20.45,1486873,0
+SVIX.US,D,20230531,000000,20.34,20.8,20.001,20.61,1619364,0
+SVIX.US,D,20230601,000000,20.9,21.83,20.83,21.81,1056285,0
+SVIX.US,D,20230602,000000,22.38,22.88,22.2,22.65,1413361,0
+SVIX.US,D,20230605,000000,22.7,23.13,22.54,23.13,1081407,0
+SVIX.US,D,20230606,000000,23.27,24.511,23.14,24.46,997393,0
+SVIX.US,D,20230607,000000,24.39,24.4984,23.93,24.31,1240397,0
+SVIX.US,D,20230608,000000,24.34,25.1926,24.18,24.97,1321280,0
+SVIX.US,D,20230609,000000,25.03,25.13,24.45,24.78,800240,0
+SVIX.US,D,20230612,000000,24.7,24.849,24.33,24.71,546591,0
+SVIX.US,D,20230613,000000,24.97,25.17,24.62,24.73,690509,0
+SVIX.US,D,20230614,000000,24.84,25.5,24.78,25.47,1304602,0
+SVIX.US,D,20230615,000000,25.73,25.768,24.8,24.82,776211,0
+SVIX.US,D,20230616,000000,24.79,25.74,24.672,25.74,688657,0
+SVIX.US,D,20230620,000000,25.5,25.68,25.0501,25.65,875025,0
+SVIX.US,D,20230621,000000,25.97,26.2999,25.758,26.21,994744,0
+SVIX.US,D,20230622,000000,25.94,26.98,25.88,26.8,854917,0
+SVIX.US,D,20230623,000000,26.19,26.83,25.9,26.46,1379965,0
+SVIX.US,D,20230626,000000,26.43,27.09,26.38,26.49,986618,0
+SVIX.US,D,20230627,000000,26.78,27.72,26.755,27.245,1036414,0
+SVIX.US,D,20230628,000000,27.43,28.28,27.35,28.2,787136,0
+SVIX.US,D,20230629,000000,28.02,28.07,27.44,27.62,1003772,0
+SVIX.US,D,20230630,000000,27.99,28.28,27.78,28.07,805134,0
+SVIX.US,D,20230703,000000,28.15,28.269,27.81,28.19,491280,0
+SVIX.US,D,20230705,000000,27.74,28.12,27.65,27.72,574006,0
+SVIX.US,D,20230706,000000,26.46,26.51,23.66,26.25,3068130,0
+SVIX.US,D,20230707,000000,26.03,27.26,25.95,26.78,1688120,0
+SVIX.US,D,20230710,000000,26.83,27.19,26.47,27.07,1139353,0
+SVIX.US,D,20230711,000000,27.61,27.76,26.86,27.31,1307122,0
+SVIX.US,D,20230712,000000,28.21,28.9,28.18,28.88,1043035,0
+SVIX.US,D,20230713,000000,29.38,29.58,28.6,28.67,1122416,0
+SVIX.US,D,20230714,000000,28.58,29.17,28.26,28.95,1816965,0
+SVIX.US,D,20230717,000000,28.855,29.59,28.855,29.09,671312,0
+SVIX.US,D,20230718,000000,29.16,29.63,29.03,29.41,521517,0
+SVIX.US,D,20230719,000000,29.82,29.828,28.65,28.82,1198958,0
+SVIX.US,D,20230720,000000,28.62,29.23,28.3518,28.9,2009992,0
+SVIX.US,D,20230721,000000,29.26,29.73,29.03,29.19,1281853,0
+SVIX.US,D,20230724,000000,29.27,29.94,29.23,29.72,621457,0
+SVIX.US,D,20230725,000000,29.7,30.3,29.58,29.59,910789,0
+SVIX.US,D,20230726,000000,29.43,30.5603,29.37,30.42,1145589,0
+SVIX.US,D,20230727,000000,31.02,31.0699,28.38,29.08,1652309,0
+SVIX.US,D,20230728,000000,30.07,30.41,29.36,30.15,1122449,0
+SVIX.US,D,20230731,000000,30.26,30.4045,29.84,30.4,928695,0
+SVIX.US,D,20230801,000000,29.71,30.04,29.4,29.93,812911,0
+SVIX.US,D,20230802,000000,28,28.22,26.47,27.17,3861955,0
+SVIX.US,D,20230803,000000,26.31,27.7399,25.91,27.38,2121113,0
+SVIX.US,D,20230804,000000,28.33,28.8183,26.102,26.48,2406269,0
+SVIX.US,D,20230807,000000,27,27.82,26.77,27.74,1335841,0
+SVIX.US,D,20230808,000000,26.66,27.34,24.72,27.34,3597441,0
+SVIX.US,D,20230809,000000,27.53,28.09,26.38,27.48,2912586,0
+SVIX.US,D,20230810,000000,28.42,28.995,26.58,27.4,4099829,0
+SVIX.US,D,20230811,000000,26.9,28.54,26.71,28.42,2465253,0
+SVIX.US,D,20230814,000000,28.02,29.0199,27.58,28.93,3029354,0
+SVIX.US,D,20230815,000000,28.47,28.4952,27,27.16,3182654,0
+SVIX.US,D,20230816,000000,27.25,28.0499,26.75,26.75,2091155,0
+SVIX.US,D,20230817,000000,27.09,27.289,25.52,25.52,2848462,0
+SVIX.US,D,20230818,000000,24.78,26.39,24.61,26.13,3589279,0
+SVIX.US,D,20230821,000000,26.5,26.99,25.99,26.78,2344555,0
+SVIX.US,D,20230822,000000,27.4,27.4399,26.28,26.72,2710468,0
+SVIX.US,D,20230823,000000,27.12,27.7,27.015,27.6,2081746,0
+SVIX.US,D,20230824,000000,28,28.17,26.4,26.46,2624978,0
+SVIX.US,D,20230825,000000,26.81,27.95,26.18,27.69,2286078,0
+SVIX.US,D,20230828,000000,28.21,28.8,28.1,28.74,1325961,0
+SVIX.US,D,20230829,000000,28.9,29.73,28.78,29.42,2124654,0
+SVIX.US,D,20230830,000000,29.85,30.5,29.53,30.44,1699886,0
+SVIX.US,D,20230831,000000,30.51,31.18,30.382,31.04,1321229,0
+SVIX.US,D,20230901,000000,31.58,31.76,31.19,31.45,808163,0
+SVIX.US,D,20230905,000000,31.29,31.73,30.8117,31.24,948263,0
+SVIX.US,D,20230906,000000,31.05,31.22,29.9617,30.65,1651683,0
+SVIX.US,D,20230907,000000,29.7,30.88,29.33,30.66,1703133,0
+SVIX.US,D,20230908,000000,30.84,31.77,30.78,31.29,1609571,0
+SVIX.US,D,20230911,000000,31.95,32.19,31.43,32.01,763788,0
+SVIX.US,D,20230912,000000,31.73,32.42,31.58,31.88,1235128,0
+SVIX.US,D,20230913,000000,32.05,32.65,32,32.46,1650284,0
+SVIX.US,D,20230914,000000,32.93,33.46,32.79,33.32,1103866,0
+SVIX.US,D,20230915,000000,33.24,33.5297,31.981,32.08,2184313,0
+SVIX.US,D,20230918,000000,31.79,32.8399,31.47,32.34,1452308,0
+SVIX.US,D,20230919,000000,32.29,32.7038,31.55,32.42,1757988,0
+SVIX.US,D,20230920,000000,33.05,33.25,31.21,31.26,1610419,0
+SVIX.US,D,20230921,000000,29.85,30.5,28.7599,28.76,4381437,0
+SVIX.US,D,20230922,000000,28.87,29.82,28.64,28.73,3444220,0
+SVIX.US,D,20230925,000000,28.03,28.9286,27.655,28.73,2418781,0
+SVIX.US,D,20230926,000000,28.1,28.42,25.92,26.13,4206883,0
+SVIX.US,D,20230927,000000,26.84,27.19,25.65,27.14,3732497,0
+SVIX.US,D,20230928,000000,27.18,28.64,26.82,28.39,2938424,0
+SVIX.US,D,20230929,000000,29.57,29.69,27.82,27.88,2382290,0
+SVIX.US,D,20231002,000000,27.77,28.59,27.21,27.83,3842124,0
+SVIX.US,D,20231003,000000,27,27.52,24.795,25.35,4388324,0
+SVIX.US,D,20231004,000000,25.62,26.5984,25.29,26.36,2926007,0
+SVIX.US,D,20231005,000000,26.43,26.84,25.295,26.81,2890008,0
+SVIX.US,D,20231006,000000,26.02,27.74,25.36,27.19,2539338,0
+SVIX.US,D,20231009,000000,26.26,27.57,25.88,27.56,2001228,0
+SVIX.US,D,20231010,000000,27.86,28.83,27.83,28.52,1926486,0
+SVIX.US,D,20231011,000000,28.86,29.1499,27.51,28.96,2136602,0
+SVIX.US,D,20231012,000000,29.26,29.91,27.16,28.32,3662007,0
+SVIX.US,D,20231013,000000,28.44,28.605,24.24,24.95,6323312,0
+SVIX.US,D,20231016,000000,25.89,27.36,25.84,26.96,2649111,0
+SVIX.US,D,20231017,000000,26.28,27.7292,25.98,26.52,3117825,0
+SVIX.US,D,20231018,000000,25.93,26.14,24.51,24.86,5583558,0
+SVIX.US,D,20231019,000000,25.23,25.58,23.53,23.64,4983734,0
+SVIX.US,D,20231020,000000,23.64,24.15,23.04,23.43,3894305,0
+SVIX.US,D,20231023,000000,23.03,25.03,22.66,24.23,3599905,0
+SVIX.US,D,20231024,000000,24.9,25.46,24.26,25.35,3530384,0
+SVIX.US,D,20231025,000000,25.24,25.24,23.1138,23.72,4317418,0
+SVIX.US,D,20231026,000000,23.69,24.0595,22.79,23.49,4433196,0
+SVIX.US,D,20231027,000000,23.96,24.2493,22.585,22.74,4234385,0
+SVIX.US,D,20231030,000000,23.59,24.435,23.53,24.41,2830748,0
+SVIX.US,D,20231031,000000,24.56,25.98,24.3,25.91,2556085,0
+SVIX.US,D,20231101,000000,26.17,27.22,26.17,27.095,3345370,0
+SVIX.US,D,20231102,000000,27.77,28.07,27.27,28.03,2506638,0
+SVIX.US,D,20231103,000000,28.56,28.85,28.31,28.61,2078658,0
+SVIX.US,D,20231106,000000,29.09,29.64,28.791,29.61,1966827,0
+SVIX.US,D,20231107,000000,29.68,29.96,29.38,29.74,1867908,0
+SVIX.US,D,20231108,000000,30.12,30.418,29.3921,30.29,1747113,0
+SVIX.US,D,20231109,000000,30.69,30.69,28.82,29.02,3270905,0
+SVIX.US,D,20231110,000000,29.66,30.56,29.57,30.32,2354597,0
+SVIX.US,D,20231113,000000,30.07,30.92,29.88,30.61,2382311,0
+SVIX.US,D,20231114,000000,31.52,31.73,30.75,30.75,1167787,0
+SVIX.US,D,20231115,000000,31.23,31.53,31.02,31.47,1129422,0
+SVIX.US,D,20231116,000000,31.48,31.9399,31.3,31.78,1542201,0
+SVIX.US,D,20231117,000000,32.09,32.48,31.76,32.4,1072780,0
+SVIX.US,D,20231120,000000,32.58,32.945,32.5,32.58,1041599,0
+SVIX.US,D,20231121,000000,32.35,33.2799,32.23,33.09,1359544,0
+SVIX.US,D,20231122,000000,33.53,33.62,32.6,32.83,1022497,0
+SVIX.US,D,20231124,000000,33.16,34.4,33.0511,34.3,832571,0
+SVIX.US,D,20231127,000000,34.08,34.3299,34.03,34.16,524763,0
+SVIX.US,D,20231128,000000,34.29,34.85,33.98,34.5,705275,0
+SVIX.US,D,20231129,000000,34.91,34.98,33.93,34.02,1278934,0
+SVIX.US,D,20231130,000000,34.33,34.6049,33.81,34.58,1001489,0
+SVIX.US,D,20231201,000000,34.78,35.087,34.61,34.66,929965,0
+SVIX.US,D,20231204,000000,34.1,34.58,33.51,34.48,1178876,0
+SVIX.US,D,20231205,000000,34.49,34.8,34.3,34.62,720838,0
+SVIX.US,D,20231206,000000,35.06,35.27,34.44,34.51,580971,0
+SVIX.US,D,20231207,000000,34.73,34.78,34.41,34.66,535592,0
+SVIX.US,D,20231208,000000,34.75,35.4514,34.75,35.26,618568,0
+SVIX.US,D,20231211,000000,35.66,36.31,35.482,36.31,392571,0
+SVIX.US,D,20231212,000000,36.69,37.44,36.57,37.2,509473,0
+SVIX.US,D,20231213,000000,37.46,37.91,36.881,37.7,768328,0
+SVIX.US,D,20231214,000000,38.16,38.18,36.7,37.94,1165988,0
+SVIX.US,D,20231215,000000,37.71,37.9314,36.622,36.84,832685,0
+SVIX.US,D,20231218,000000,36.93,36.93,36.51,36.6,807348,0
+SVIX.US,D,20231219,000000,36.35,36.56,35.99,36.07,619885,0
+SVIX.US,D,20231220,000000,36.25,36.461,33.42,33.99,1367230,0
+SVIX.US,D,20231221,000000,34.42,35.03,33.67,34.61,1623843,0
+SVIX.US,D,20231222,000000,34.69,35.468,34.04,35.41,1726402,0
+SVIX.US,D,20231226,000000,35.6,36.39,35.34,36.39,497149,0
+SVIX.US,D,20231227,000000,36.98,37.72,36.6422,37.64,633426,0
+SVIX.US,D,20231228,000000,37.99,38.04,37.29,37.75,966113,0
+SVIX.US,D,20231229,000000,38.01,38.04,36.88,37.73,1062978,0
+SVIX.US,D,20240102,000000,36.81,37.97,36.19,37.81,1377583,0
+SVIX.US,D,20240103,000000,37.23,37.658,35.95,36.46,1318562,0
+SVIX.US,D,20240104,000000,36.46,37.16,36.2799,36.51,694896,0
+SVIX.US,D,20240105,000000,36.69,37.82,36.69,37.49,1120646,0
+SVIX.US,D,20240108,000000,37.59,38.7846,37.43,38.38,690053,0
+SVIX.US,D,20240109,000000,38.02,39.3321,38.01,39.28,519395,0
+SVIX.US,D,20240110,000000,39.68,39.95,39.451,39.62,467516,0
+SVIX.US,D,20240111,000000,40.23,40.2992,38.35,39.76,969691,0
+SVIX.US,D,20240112,000000,40,40.15,39.05,39.19,924918,0
+SVIX.US,D,20240116,000000,38.47,38.82,37.0734,37.84,1176056,0
+SVIX.US,D,20240117,000000,36.73,37.578,35.56,36.51,1682976,0
+SVIX.US,D,20240118,000000,37.09,37.88,36.57,37.59,878746,0
+SVIX.US,D,20240119,000000,38.5,38.8,38.15,38.52,813895,0
+SVIX.US,D,20240122,000000,39.18,39.94,38.7412,39.93,628970,0
+SVIX.US,D,20240123,000000,40.19,41.04,40.14,41,579246,0
+SVIX.US,D,20240124,000000,41.48,41.48,39.8215,39.85,847610,0
+SVIX.US,D,20240125,000000,39.91,40.12,39.28,39.74,629736,0
+SVIX.US,D,20240126,000000,39.88,40.15,39.47,39.64,798719,0
+SVIX.US,D,20240129,000000,39.86,39.86,38.72,39.44,689008,0
+SVIX.US,D,20240130,000000,39.82,40.1,39.5,40.08,367327,0
+SVIX.US,D,20240131,000000,40,40,37.67,37.67,1692505,0
+SVIX.US,D,20240201,000000,38.65,38.98,37.67,38.31,949837,0
+SVIX.US,D,20240202,000000,38.39,39.0184,38.03,38.33,895569,0
+SVIX.US,D,20240205,000000,38.69,39.84,37.75,39.84,1266555,0
+SVIX.US,D,20240206,000000,40.01,40.83,39.6,40.75,968538,0
+SVIX.US,D,20240207,000000,40.95,41.14,40.53,40.86,574767,0
+SVIX.US,D,20240208,000000,40.76,41.2317,40.3653,41.04,681124,0
+SVIX.US,D,20240209,000000,41.06,41.46,40.61,40.61,529617,0
+SVIX.US,D,20240212,000000,40.98,41,39.48,39.87,843217,0
+SVIX.US,D,20240213,000000,39,39,34.79,37.1,2605466,0
+SVIX.US,D,20240214,000000,38.16,38.9,37.6205,38.75,1445302,0
+SVIX.US,D,20240215,000000,39.01,39.46,38.43,39.05,1014602,0
+SVIX.US,D,20240216,000000,38.98,39.92,38.43,38.95,1537157,0
+SVIX.US,D,20240220,000000,38.73,38.8096,37,37.88,1541495,0
+SVIX.US,D,20240221,000000,37.51,38.28,37.325,38.17,880631,0
+SVIX.US,D,20240222,000000,39.39,39.98,38.95,38.99,1341001,0
+SVIX.US,D,20240223,000000,39.4,40.45,39.28,40.26,878526,0
+SVIX.US,D,20240226,000000,40.6,40.94,40.51,40.81,610881,0
+SVIX.US,D,20240227,000000,41,41.5,41,41.45,433970,0
+SVIX.US,D,20240228,000000,41.23,41.32,40.45,40.83,710425,0
+SVIX.US,D,20240229,000000,41.32,41.56,40.342,41.32,731505,0
+SVIX.US,D,20240301,000000,41.62,41.91,40.84,41.12,894725,0
+SVIX.US,D,20240304,000000,41.48,41.5,41.02,41.28,650463,0
+SVIX.US,D,20240305,000000,40.71,40.96,38.58,39.9,1502528,0
+SVIX.US,D,20240306,000000,40.57,40.75,39.1801,39.52,870087,0
+SVIX.US,D,20240307,000000,40.18,40.3,39.2,39.51,1009408,0
+SVIX.US,D,20240308,000000,40.22,40.39,37.365,38.67,2190069,0
+SVIX.US,D,20240311,000000,38.28,39.34,37.66,38.93,983620,0
+SVIX.US,D,20240312,000000,39.69,41,39.33,40.82,1398269,0
+SVIX.US,D,20240313,000000,40.82,41.22,40.74,41.18,438459,0
+SVIX.US,D,20240314,000000,41.28,41.52,38.62,39.7,1212620,0
+SVIX.US,D,20240315,000000,39.62,39.95,38.02,39.2,1040046,0
+SVIX.US,D,20240318,000000,39.83,40.35,39.7646,40.2,801293,0
+SVIX.US,D,20240319,000000,39.91,41.05,39.74,40.91,638524,0
+SVIX.US,D,20240320,000000,41.09,42.05,40.81,41.82,839264,0
+SVIX.US,D,20240321,000000,42.4,42.67,41.74,42.32,911450,0
+SVIX.US,D,20240322,000000,42.2,42.7118,41.85,41.97,470831,0
+SVIX.US,D,20240325,000000,42.07,42.6599,41.97,42.27,393128,0
+SVIX.US,D,20240326,000000,42.61,43.1234,42.41,42.5,343127,0
+SVIX.US,D,20240327,000000,43.1,43.29,42.22,43.28,288444,0
+SVIX.US,D,20240328,000000,43.11,43.38,42.36,42.36,457839,0
+SVIX.US,D,20240401,000000,42.8,42.8,41.44,42.11,531621,0
+SVIX.US,D,20240402,000000,40.6,41,39.5842,41,895359,0
+SVIX.US,D,20240403,000000,40.28,41.64,40.17,41.17,641171,0
+SVIX.US,D,20240404,000000,41.7,42.16,38.11,38.52,1675836,0
+SVIX.US,D,20240405,000000,38.8,39.84,38.19,38.55,1179595,0
+SVIX.US,D,20240408,000000,39.36,40.362,39.04,40.1,809838,0
+SVIX.US,D,20240409,000000,40.11,40.5,38.63,40.37,1027716,0
+SVIX.US,D,20240410,000000,39.2,39.7796,38.16,39.56,2024980,0
+SVIX.US,D,20240411,000000,39.5,40.8,38.09,40.48,1689113,0
+SVIX.US,D,20240412,000000,38.61,38.66,35.11,36.94,5402364,0
+SVIX.US,D,20240415,000000,38.01,38.35,34.8001,35.14,3051751,0
+SVIX.US,D,20240416,000000,35.3,36.64,34.89,36.02,1591015,0
+SVIX.US,D,20240417,000000,36.22,36.94,34.85,36.24,1907731,0
+SVIX.US,D,20240418,000000,36.83,37.28,35.6002,36.065,1349937,0
+SVIX.US,D,20240419,000000,36.08,36.7,34.6101,35.16,1586580,0
+SVIX.US,D,20240422,000000,36.37,38.149,36.36,37.75,1489977,0
+SVIX.US,D,20240423,000000,38.52,39.46,38.42,39.13,1597449,0
+SVIX.US,D,20240424,000000,39.34,39.6,38.51,39.54,1211989,0
+SVIX.US,D,20240425,000000,37.43,38.88,36.85,38.63,1528933,0
+SVIX.US,D,20240426,000000,39.6,40.05,39.38,39.85,1220177,0
+SVIX.US,D,20240429,000000,40.12,40.7999,39.7051,40.44,627885,0
+SVIX.US,D,20240430,000000,40.49,40.9,39.25,39.29,875798,0
+SVIX.US,D,20240501,000000,38.99,40.88,38.65,39.05,1948730,0
+SVIX.US,D,20240502,000000,40.08,40.52,38.9001,40.4,639565,0
+SVIX.US,D,20240503,000000,41.72,41.9,40.95,41.77,1167731,0
+SVIX.US,D,20240506,000000,42.3,42.8,42.3,42.76,653736,0
+SVIX.US,D,20240507,000000,43,43,42.6093,42.97,457450,0
+SVIX.US,D,20240508,000000,42.97,43.35,42.8,43.29,430663,0
+SVIX.US,D,20240509,000000,43.26,43.5,42.8,43.5,481013,0
+SVIX.US,D,20240510,000000,43.46,44.05,43.35,43.87,440796,0
+SVIX.US,D,20240513,000000,44.19,44.24,43.292,43.55,493622,0
+SVIX.US,D,20240514,000000,43.48,44.5,43.2236,44.26,937313,0
+SVIX.US,D,20240515,000000,45.2,46.2,44.7,46.09,502359,0
+SVIX.US,D,20240516,000000,46.07,46.13,45.54,46.02,427087,0
+SVIX.US,D,20240517,000000,46.05,46.65,45.875,46.55,367755,0
+SVIX.US,D,20240520,000000,46.7,47.09,46.22,46.57,407848,0
+SVIX.US,D,20240521,000000,46.59,47.4663,46.4301,47.3,323441,0
+SVIX.US,D,20240522,000000,47.15,47.6,45.6809,46.16,855870,0
+SVIX.US,D,20240523,000000,47.24,47.53,45.1501,45.72,1218093,0
+SVIX.US,D,20240524,000000,45.79,47.15,45.79,46.95,620157,0
+SVIX.US,D,20240528,000000,47.24,47.24,45.2,45.91,895030,0
+SVIX.US,D,20240529,000000,44.05,45,43.84,44.24,1139872,0
+SVIX.US,D,20240530,000000,44.11,45.05,43.49,44.18,798155,0
+SVIX.US,D,20240531,000000,45.12,45.7,43.1673,45.52,1188554,0
+SVIX.US,D,20240603,000000,46.06,46.24,44.11,45.65,983975,0
+SVIX.US,D,20240604,000000,44.995,45.7862,44.28,45.57,765198,0
+SVIX.US,D,20240605,000000,46.02,46.47,45.2,46.34,624112,0
+SVIX.US,D,20240606,000000,46.61,46.77,46.08,46.65,987853,0
+SVIX.US,D,20240607,000000,46.74,47.44,46.46,47.02,507291,0
+SVIX.US,D,20240610,000000,46.28,47.36,46.06,47.16,823837,0
+SVIX.US,D,20240611,000000,46.54,47.37,45.98,47.17,761048,0
+SVIX.US,D,20240612,000000,48.06,48.33,47.59,47.94,843482,0
+SVIX.US,D,20240613,000000,47.95,48.29,46.75,48.1,908413,0
+SVIX.US,D,20240614,000000,46.8,47.29,45.66,46.62,1359425,0
+SVIX.US,D,20240617,000000,46.51,47.35,46.0218,46.9,739576,0
+SVIX.US,D,20240618,000000,47.18,47.4,46.55,46.91,516808,0
+SVIX.US,D,20240620,000000,47.05,47.05,45.0701,45.37,900508,0
+SVIX.US,D,20240621,000000,45.04,46.58,44.61,46.21,771739,0
+SVIX.US,D,20240624,000000,46.06,47,45.86,46.44,447085,0
+SVIX.US,D,20240625,000000,46.63,47.52,46.29,47.42,544326,0
+SVIX.US,D,20240626,000000,47.24,47.94,47.1,47.82,490226,0
+SVIX.US,D,20240627,000000,48,48.3,47.772,48.3,543069,0
+SVIX.US,D,20240628,000000,48.18,48.42,47.47,47.67,677193,0
+SVIX.US,D,20240701,000000,48.06,49.39,47.87,49.29,560038,0
+SVIX.US,D,20240702,000000,49.04,50.01,49,49.89,281301,0
+SVIX.US,D,20240703,000000,49.86,50.09,49.51,49.57,239840,0
+SVIX.US,D,20240705,000000,49.77,49.89,49.08,49.51,461152,0
+SVIX.US,D,20240708,000000,49.965,50.58,49.96,50.26,492667,0
+SVIX.US,D,20240709,000000,50.29,50.55,49.86,50.13,409354,0
+SVIX.US,D,20240710,000000,50.18,50.93,50.12,50.36,272238,0
+SVIX.US,D,20240711,000000,50.79,50.88,49.3401,50.13,785229,0
+SVIX.US,D,20240712,000000,50.69,51.59,50.69,50.73,568622,0
+SVIX.US,D,20240715,000000,51.17,51.3,49.8107,50.03,771439,0
+SVIX.US,D,20240716,000000,50.26,50.4,49.63,49.67,473524,0
+SVIX.US,D,20240717,000000,48.33,49,47.27,48.01,1894931,0
+SVIX.US,D,20240718,000000,49.09,49.33,45.9892,46.73,1786575,0
+SVIX.US,D,20240719,000000,46,46.61,44.3022,44.81,1637550,0
+SVIX.US,D,20240722,000000,45.75,47.3,45.4141,47.16,1365191,0
+SVIX.US,D,20240723,000000,47.05,48.04,46.8005,47.3,747155,0
+SVIX.US,D,20240724,000000,46.06,46.1,40.8501,41.33,3005219,0
+SVIX.US,D,20240725,000000,41.65,43.22,39.81,40.63,2409981,0
+SVIX.US,D,20240726,000000,42.07,43.13,41.79,43.03,1342813,0
+SVIX.US,D,20240729,000000,43.4,44.04,42.61,43.63,1164282,0
+SVIX.US,D,20240730,000000,43.92,44,40.9,42.41,1511359,0
+SVIX.US,D,20240731,000000,43.52,44.9,43.18,43.53,1585050,0
+SVIX.US,D,20240801,000000,43.67,43.905,38.29,39.78,3472919,0
+SVIX.US,D,20240802,000000,36.74,37.23,29.76,31.1,13103195,0
+SVIX.US,D,20240805,000000,18.77,26.34,17.5,19,28983649,0
+SVIX.US,D,20240806,000000,21.01,23.68,20.2611,21.8,16944929,0
+SVIX.US,D,20240807,000000,24.35,24.4246,21.052,22,11372861,0
+SVIX.US,D,20240808,000000,23.12,23.86,22.37,23.65,6953919,0
+SVIX.US,D,20240809,000000,23.89,26.74,23.4,26.63,6908663,0
+SVIX.US,D,20240812,000000,26.8,28.54,26.1,26.83,10460630,0
+SVIX.US,D,20240813,000000,27.47,28.93,27.47,28.87,4486459,0
+SVIX.US,D,20240814,000000,29.61,30.81,29.25,30.77,6105782,0
+SVIX.US,D,20240815,000000,31.61,32.38,31.1109,31.93,5738448,0
+SVIX.US,D,20240816,000000,31.41,32.18,31.18,31.94,3373920,0
+SVIX.US,D,20240819,000000,31.9,32.85,31.76,32.62,4219693,0
+SVIX.US,D,20240820,000000,32.33,32.51,31.0901,31.3,4618708,0
+SVIX.US,D,20240821,000000,31.33,31.43,30.09,30.85,3653383,0
+SVIX.US,D,20240822,000000,31.18,31.2677,29.395,29.6,2781693,0
+SVIX.US,D,20240823,000000,30.32,31.39,29.99,31.27,3692803,0
+SVIX.US,D,20240826,000000,31.4,31.49,30.46,31.18,3265087,0
+SVIX.US,D,20240827,000000,30.78,31.8801,30.57,31.87,1565344,0
+SVIX.US,D,20240828,000000,31.87,31.91,29.64,30.18,3334472,0
+SVIX.US,D,20240829,000000,31.08,31.57,30.69,31.15,3341732,0
+SVIX.US,D,20240830,000000,31.62,32.14,31.05,31.95,3374256,0
+SVIX.US,D,20240903,000000,31.31,31.3697,24.77,26,7063647,0
+SVIX.US,D,20240904,000000,25.18,26.808,24.575,25.21,5235763,0
+SVIX.US,D,20240905,000000,25.5,26.6799,25.23,26.25,4243445,0
+SVIX.US,D,20240906,000000,26.84,27.12,23.34,24.36,6962344,0
+SVIX.US,D,20240909,000000,24.91,26.07,24.62,25.8,3878578,0
+SVIX.US,D,20240910,000000,26.2,26.35,24.68,26.29,3051895,0
+SVIX.US,D,20240911,000000,26.7,27.42,24.301,27.39,5774893,0
+SVIX.US,D,20240912,000000,27.2,27.62,26.49,27.59,3167997,0
+SVIX.US,D,20240913,000000,27.5,28.3,27.39,27.7,2567681,0
+SVIX.US,D,20240916,000000,27.6,27.6286,26.79,27.415,2395918,0
+SVIX.US,D,20240917,000000,27.44,27.72,26.48,26.93,2383464,0
+SVIX.US,D,20240918,000000,27.01,28.29,26.55,27.12,3922538,0
+SVIX.US,D,20240919,000000,28.15,28.45,27.7001,28.22,2451415,0
+SVIX.US,D,20240920,000000,28.08,28.7,27.92,28.31,1954529,0
+SVIX.US,D,20240923,000000,28.65,28.87,27.99,28.26,1561762,0
+SVIX.US,D,20240924,000000,28.35,28.55,27.28,28.16,1626092,0
+SVIX.US,D,20240925,000000,28,28.39,27.71,27.79,1418448,0
+SVIX.US,D,20240926,000000,27.9,28.04,27.5109,27.75,1103352,0
+SVIX.US,D,20240927,000000,27.74,27.83,26.51,26.54,1840053,0
+SVIX.US,D,20240930,000000,26.42,27.1,25.75,27.07,2059164,0
+SVIX.US,D,20241001,000000,27.07,27.0987,24.71,25.06,5109822,0
+SVIX.US,D,20241002,000000,25.04,25.58,24.35,25.43,2231703,0
+SVIX.US,D,20241003,000000,24.86,25.31,24.18,24.31,3250905,0
+SVIX.US,D,20241004,000000,24.87,25.33,24.45,25.19,2622993,0
+SVIX.US,D,20241007,000000,24.82,24.82,22.83,23.07,4240889,0
+SVIX.US,D,20241008,000000,23.74,24.16,23.5023,23.88,1906643,0
+SVIX.US,D,20241009,000000,24,24.5901,23.9,24.48,1508914,0
+SVIX.US,D,20241010,000000,24.27,24.38,23.815,24.18,1296953,0
+SVIX.US,D,20241011,000000,24.06,24.61,24.06,24.405,974701,0
+SVIX.US,D,20241014,000000,24.79,25.53,24.67,25.3,1575202,0
+SVIX.US,D,20241015,000000,25.7,25.91,24.32,24.41,1994664,0
+SVIX.US,D,20241016,000000,24.48,24.85,24.13,24.72,1272082,0
+SVIX.US,D,20241017,000000,24.94,25.14,24.61,25.1,1309017,0
+SVIX.US,D,20241018,000000,25.24,25.68,25.1032,25.63,1119095,0
+SVIX.US,D,20241021,000000,25.49,25.72,24.93,25.57,1329464,0
+SVIX.US,D,20241022,000000,25.3,25.84,25.0069,25.68,1104777,0
+SVIX.US,D,20241023,000000,25.41,25.46,23.7599,24.37,2172895,0
+SVIX.US,D,20241024,000000,24.85,24.954,23.73,24.78,1593984,0
+SVIX.US,D,20241025,000000,25.06,25.3288,23.635,23.69,2289093,0
+SVIX.US,D,20241028,000000,24.65,25.07,24.4803,24.75,1386412,0
+SVIX.US,D,20241029,000000,24.64,25.21,24.5,24.87,803808,0
+SVIX.US,D,20241030,000000,24.65,25.03,24.2,24.29,1248945,0
+SVIX.US,D,20241031,000000,23.7,23.7199,22.38,22.48,3469390,0
+SVIX.US,D,20241101,000000,23,23.51,22.75,22.81,1662227,0
+SVIX.US,D,20241104,000000,23.07,23.95,22.875,23.83,3837706,0
+SVIX.US,D,20241105,000000,24.1,25.11,24.09,25.065,3416884,0
+SVIX.US,D,20241106,000000,27.52,27.65,26.4304,27.45,4239882,0
+SVIX.US,D,20241107,000000,27.98,28.41,27.91,28.3,2381263,0
+SVIX.US,D,20241108,000000,28.27,28.59,27.93,28.41,1935059,0
+SVIX.US,D,20241111,000000,28.6822,28.95,28.43,28.47,2362192,0
+SVIX.US,D,20241112,000000,28.415,28.68,27.822,28.56,1593845,0
+SVIX.US,D,20241113,000000,28.745,29.34,28.47,29.2,1509225,0
+SVIX.US,D,20241114,000000,29.37,29.725,29.02,29.27,1402759,0
+SVIX.US,D,20241115,000000,28.7,28.94,25.8401,27.22,3733791,0
+SVIX.US,D,20241118,000000,27.5,28.5599,27.16,28.13,1362103,0
+SVIX.US,D,20241119,000000,26.5,27.94,26.4,27.22,2821019,0
+SVIX.US,D,20241120,000000,27.23,27.3589,25.21,26.31,3647742,0
+SVIX.US,D,20241121,000000,27.085,27.1599,25.59,26.53,2259234,0
+SVIX.US,D,20241122,000000,26.68,27.5699,26.53,27.525,1485758,0
+SVIX.US,D,20241125,000000,28.37,28.5,27.24,28.44,1582251,0
+SVIX.US,D,20241126,000000,28.5753,29,28.51,28.73,996075,0
+SVIX.US,D,20241127,000000,28.6643,29,28.0101,28.87,837790,0
+SVIX.US,D,20241129,000000,29.1243,29.58,29.1101,29.36,1302432,0
+SVIX.US,D,20241202,000000,29.47,29.7681,29.38,29.67,1009852,0
+SVIX.US,D,20241203,000000,29.5,29.99,29.0123,29.84,837784,0
+SVIX.US,D,20241204,000000,30.1,30.38,29.65,29.65,1097384,0
+SVIX.US,D,20241205,000000,29.4307,29.76,29.35,29.48,968128,0
+SVIX.US,D,20241206,000000,30.1,30.23,29.71,30,788060,0
+SVIX.US,D,20241209,000000,30.01,30.1795,29.11,29.45,1339057,0
+SVIX.US,D,20241210,000000,29.4701,29.81,29.21,29.35,897337,0
+SVIX.US,D,20241211,000000,30.07,30.25,29.58,29.68,544866,0
+SVIX.US,D,20241212,000000,29.6,29.94,29.2,29.53,791236,0
+SVIX.US,D,20241213,000000,29.8,30,29.12,29.46,881332,0
+SVIX.US,D,20241216,000000,29.58,29.65,28.7201,28.89,959268,0
+SVIX.US,D,20241217,000000,28.6,28.9583,28.1305,28.28,1077116,0
+SVIX.US,D,20241218,000000,28.491,28.85,23.556,23.58,4059869,0
+SVIX.US,D,20241219,000000,24.89,25.1475,21.3,21.48,10035323,0
+SVIX.US,D,20241220,000000,21.75,24.71,21.665,24.67,8531132,0
+SVIX.US,D,20241223,000000,24.97,26.18,24.16,26.16,4048719,0
+SVIX.US,D,20241224,000000,26.64,27.535,26.54,27.47,3453380,0
+SVIX.US,D,20241226,000000,27.1578,27.59,26.45,27.43,2719248,0
+SVIX.US,D,20241227,000000,26.96,27.0399,24.6201,26.11,4982600,0
+SVIX.US,D,20241230,000000,24.76,26.2995,23.88,25.56,3692288,0
+SVIX.US,D,20241231,000000,25.93,26.17,25.0705,25.37,4689583,0
+SVIX.US,D,20250102,000000,25.87,25.87,23.63,24.79,4194681,0
+SVIX.US,D,20250103,000000,25.24,26.17,25.08,26.06,2142977,0
+SVIX.US,D,20250106,000000,26.29,26.7,25.75,26.37,3167108,0
+SVIX.US,D,20250107,000000,26.56,26.6451,24.28,24.74,3583435,0
+SVIX.US,D,20250108,000000,24.55,25.08,23.6901,24.87,3081697,0
+SVIX.US,D,20250110,000000,24.07,24.2326,22.8,23.25,4441643,0
+SVIX.US,D,20250113,000000,22.57,23.8674,22.44,23.75,3416754,0
+SVIX.US,D,20250114,000000,24.1899,24.65,23.402,24.15,2863018,0
+SVIX.US,D,20250115,000000,25.3644,26.13,25.32,26.1,3570783,0
+SVIX.US,D,20250116,000000,26.1202,26.34,25.9201,26.06,1478325,0
+SVIX.US,D,20250117,000000,26.63,26.63,25.88,25.9,1350222,0
+SVIX.US,D,20250121,000000,26.442,27.03,26.22,27.02,2372783,0
+SVIX.US,D,20250122,000000,27.0047,27.05,26.4704,26.66,2878875,0
+SVIX.US,D,20250123,000000,26.65,27.26,26.65,27.03,1824116,0
+SVIX.US,D,20250124,000000,27.255,27.345,26.9203,27.09,1298854,0
+SVIX.US,D,20250127,000000,24.075,25.75,24,25.55,5328809,0
+SVIX.US,D,20250128,000000,25.63,26.4,25,26.08,1765375,0
+SVIX.US,D,20250129,000000,26.232,26.36,25.25,26.32,1441342,0
+SVIX.US,D,20250130,000000,26.2601,26.69,26.01,26.28,1029561,0
+SVIX.US,D,20250131,000000,26.6703,26.7962,25.135,25.38,1808170,0
+SVIX.US,D,20250203,000000,23.7394,25.8,23.21,24.93,5199714,0
+SVIX.US,D,20250204,000000,25.21,25.8,24.95,25.68,1720547,0
+SVIX.US,D,20250205,000000,25.5438,26.2293,25.27,26.09,1833176,0
+SVIX.US,D,20250206,000000,26.4,26.445,25.88,26.33,1441225,0
+SVIX.US,D,20250207,000000,26.5,26.57,25.39,25.49,1684339,0
+SVIX.US,D,20250210,000000,25.9849,26.15,25.68,26.13,1392625,0
+SVIX.US,D,20250211,000000,25.87,26.29,25.79,26.03,795285,0
+SVIX.US,D,20250212,000000,25.45,26.22,25.27,26.08,1422638,0
+SVIX.US,D,20250213,000000,26.18,26.54,25.86,26.52,1441957,0
+SVIX.US,D,20250214,000000,26.535,26.7,26.31,26.64,1661158,0
+SVIX.US,D,20250218,000000,26.8,26.97,26.51,26.81,1591547,0
+SVIX.US,D,20250219,000000,26.6071,27.045,26.51,27,1012764,0
+SVIX.US,D,20250220,000000,27.03,27.2298,26.42,26.91,1451024,0
+SVIX.US,D,20250221,000000,26.9124,26.9124,24.8301,25.07,4732955,0
+SVIX.US,D,20250224,000000,25.3861,25.74,24.3581,24.89,3354229,0
+SVIX.US,D,20250225,000000,24.6726,25.19,23.66,24.69,6657717,0
+SVIX.US,D,20250226,000000,24.93,25.78,24.48,25.23,4713074,0
+SVIX.US,D,20250227,000000,25.4855,25.62,23.755,23.86,4645935,0
+SVIX.US,D,20250228,000000,23.69,24.4299,23.08,24.29,5171827,0
+SVIX.US,D,20250303,000000,24.62,24.725,21.77,22.41,5363285,0
+SVIX.US,D,20250304,000000,21.43,22.78,20.17,21.8,12588856,0
+SVIX.US,D,20250305,000000,21.8141,22.8,21.29,22.68,6598110,0
+SVIX.US,D,20250306,000000,21.35,21.88,20.205,20.27,10585829,0
+SVIX.US,D,20250307,000000,20.4588,21.255,19.6845,20.94,9155705,0
+SVIX.US,D,20250310,000000,20.01,20.2899,18.66,18.94,12124999,0
+SVIX.US,D,20250311,000000,18.82,19.22,17.811,18.9,9841467,0
+SVIX.US,D,20250312,000000,19.6798,19.95,18.7206,19.84,7176325,0
+SVIX.US,D,20250313,000000,19.74,20.13,18.555,19,6736850,0
+SVIX.US,D,20250314,000000,19.62,20.62,19.47,20.55,6136953,0
+SVIX.US,D,20250317,000000,20.76,21.49,20.76,21.36,4916210,0
+SVIX.US,D,20250318,000000,21.4207,21.46,20.47,20.78,3936761,0
+SVIX.US,D,20250319,000000,20.99,21.97,20.83,21.48,4309762,0
+SVIX.US,D,20250320,000000,21.005,22.095,20.945,21.84,5870670,0
+SVIX.US,D,20250321,000000,21.4661,21.93,21.1,21.8,3151255,0
+SVIX.US,D,20250324,000000,22.58,23.21,22.55,23.07,4688818,0
+SVIX.US,D,20250325,000000,23.34,23.4179,22.96,23.06,3097437,0
+SVIX.US,D,20250326,000000,23.335,23.34,21.84,22.29,3314657,0
+SVIX.US,D,20250327,000000,22.115,22.53,21.68,22.22,1904560,0
+SVIX.US,D,20250328,000000,21.94,22.14,20.16,20.18,4358457,0
+SVIX.US,D,20250331,000000,19.1594,20.46,18.81,20.34,5826319,0
+SVIX.US,D,20250401,000000,19.985,20.5399,19.275,20.26,4079264,0
+SVIX.US,D,20250402,000000,19.48,21.1199,19.42,20.78,5405400,0
+SVIX.US,D,20250403,000000,18.1173,18.68,15.81,15.82,27215465,0
+SVIX.US,D,20250404,000000,13.92,14.71,12.34,12.63,49456523,0
+SVIX.US,D,20250407,000000,11.66,13.56,11.11,13.23,63788807,0
+SVIX.US,D,20250408,000000,13.89,13.95,10,10.91,49287394,0
+SVIX.US,D,20250409,000000,10.5613,13.34,10.34,12.99,45472225,0
+SVIX.US,D,20250410,000000,11.96,12.4299,9.3,10.5,53483907,0
+SVIX.US,D,20250411,000000,10.152,10.73,9.71,10.63,26157119,0
+SVIX.US,D,20250414,000000,11.6,11.95,10.92,11.86,18996108,0
+SVIX.US,D,20250415,000000,11.9298,12.42,11.77,11.98,11923105,0
+SVIX.US,D,20250416,000000,11.5504,11.9609,10.8,11.07,13737788,0
+SVIX.US,D,20250417,000000,11.335,11.4498,11.15,11.37,7058070,0
+SVIX.US,D,20250421,000000,11.2,11.2605,10.4,10.68,9230530,0
+SVIX.US,D,20250422,000000,11.0196,11.39,11,11.32,9026190,0
+SVIX.US,D,20250423,000000,11.8914,12.0899,11.3907,11.76,15241862,0
+SVIX.US,D,20250424,000000,11.85,12.22,11.82,12.17,6235918,0
+SVIX.US,D,20250425,000000,12.1909,12.68,11.93,12.64,6576963,0
+SVIX.US,D,20250428,000000,12.7984,12.84,12.11,12.59,5871028,0
+SVIX.US,D,20250429,000000,12.4872,12.77,12.39,12.72,4271593,0
+SVIX.US,D,20250430,000000,12.2773,12.5,11.63,12.39,8886654,0
+SVIX.US,D,20250501,000000,12.7317,12.78,12.41,12.6,5858495,0
+SVIX.US,D,20250502,000000,12.85,13.14,12.76,13.1,6581878,0
+SVIX.US,D,20250505,000000,12.88,13.11,12.75,12.79,4800852,0
+SVIX.US,D,20250506,000000,12.49,12.74,12.31,12.36,3825463,0
+SVIX.US,D,20250507,000000,12.49,12.76,12.285,12.7,3235381,0
+SVIX.US,D,20250508,000000,12.8842,13.275,12.81,13.17,4885718,0
+SVIX.US,D,20250509,000000,13.24,13.43,13.14,13.23,4659033,0
+SVIX.US,D,20250512,000000,14.29,15,14.22,14.98,10536965,0
+SVIX.US,D,20250513,000000,15.22,15.52,15.05,15.07,8576062,0
+SVIX.US,D,20250514,000000,15.08,15.0987,14.69,14.75,5293325,0
+SVIX.US,D,20250515,000000,14.64,15.02,14.4713,15.02,3521863,0
+SVIX.US,D,20250516,000000,15.148,15.25,14.935,15.09,3782443,0
+SVIX.US,D,20250519,000000,14.405,15.01,14.385,14.89,4369420,0
+SVIX.US,D,20250520,000000,14.9599,15.06,14.65,14.98,3543256,0
+SVIX.US,D,20250521,000000,14.67,14.965,13.77,13.99,7739101,0
+SVIX.US,D,20250522,000000,13.93,14.345,13.795,14.11,5719031,0
+SVIX.US,D,20250523,000000,13.14,13.6401,13.03,13.18,11365807,0
+SVIX.US,D,20250527,000000,13.975,14.49,13.84,14.48,6856196,0
+SVIX.US,D,20250528,000000,14.5,14.53,14.2141,14.33,3886343,0
+SVIX.US,D,20250529,000000,14.67,14.67,14.09,14.3,5262549,0
+SVIX.US,D,20250530,000000,14.14,14.3699,13.679,14.22,6051311,0
+SVIX.US,D,20250602,000000,14.08,14.39,13.97,14.365,3611688,0
+SVIX.US,D,20250603,000000,14.42,14.72,14.36,14.69,3791195,0
+SVIX.US,D,20250604,000000,14.7,14.77,14.585,14.65,2502092,0
+SVIX.US,D,20250605,000000,14.86,15.12,14.275,14.44,5303597,0
+SVIX.US,D,20250606,000000,14.82,15.055,14.77,14.99,3688484,0
+SVIX.US,D,20250609,000000,15.085,15.295,15.03,15.16,2194700,0
+SVIX.US,D,20250610,000000,15.2,15.33,15.11,15.24,2750837,0
+SVIX.US,D,20250611,000000,15.485,15.66,14.8701,15.15,5036955,0
+SVIX.US,D,20250612,000000,14.89,15.17,14.815,14.93,4046115,0
+SVIX.US,D,20250613,000000,14.22,14.6107,13.545,13.75,11005028,0
+SVIX.US,D,20250616,000000,14.277,14.81,14.27,14.69,5503662,0
+SVIX.US,D,20250617,000000,14.45,14.5107,13.605,13.89,8840632,0
+SVIX.US,D,20250618,000000,13.8807,14.475,13.72,14.2,6061030,0
+SVIX.US,D,20250620,000000,14.365,14.415,13.86,14.04,5665202,0
+SVIX.US,D,20250623,000000,14.0983,14.28,13.515,14.24,5866785,0
+SVIX.US,D,20250624,000000,14.925,15.19,14.9215,15.11,3546964,0
+SVIX.US,D,20250625,000000,15.33,15.385,15.11,15.35,2384335,0
+SVIX.US,D,20250626,000000,15.38,15.535,15.36,15.4,2402819,0
+SVIX.US,D,20250627,000000,15.56,15.58,15.1401,15.43,3406053,0
+SVIX.US,D,20250630,000000,15.655,15.6599,15.39,15.51,2932585,0
+SVIX.US,D,20250701,000000,15.44,15.69,15.4101,15.54,2576515,0
+SVIX.US,D,20250702,000000,15.53,15.72,15.44,15.59,1924412,0
+SVIX.US,D,20250703,000000,15.845,15.91,15.66,15.66,2659954,0
+SVIX.US,D,20250707,000000,15.49,15.59,15.22,15.51,2970989,0
+SVIX.US,D,20250708,000000,15.7893,15.98,15.76,15.87,2091522,0
+SVIX.US,D,20250709,000000,16.2637,16.43,16.1093,16.37,3156748,0
+SVIX.US,D,20250710,000000,16.4654,16.585,16.3607,16.515,1712635,0
+SVIX.US,D,20250711,000000,16.1828,16.605,16.1449,16.45,2021922,0
+SVIX.US,D,20250714,000000,16.28,16.3699,16.1516,16.21,2203828,0
+SVIX.US,D,20250715,000000,16.5,16.54,16.24,16.27,3363297,0
+SVIX.US,D,20250716,000000,16.31,16.405,15.4,16.17,5120594,0
+SVIX.US,D,20250717,000000,16.2201,16.3299,16.15,16.2,1723903,0
+SVIX.US,D,20250718,000000,16.39,16.46,16.26,16.46,1388471,0
+SVIX.US,D,20250721,000000,16.6,16.875,16.5,16.52,2741680,0
+SVIX.US,D,20250722,000000,16.6,16.66,16.2015,16.59,1977948,0
+SVIX.US,D,20250723,000000,16.84,17.3,16.705,17.28,2352654,0
+SVIX.US,D,20250724,000000,17.36,17.52,17.265,17.35,1973988,0
+SVIX.US,D,20250725,000000,17.3,17.52,17.26,17.49,1722422,0
+SVIX.US,D,20250728,000000,17.812,17.95,17.71,17.95,1683631,0
+SVIX.US,D,20250729,000000,18.14,18.225,17.4201,17.535,3251295,0
+SVIX.US,D,20250730,000000,17.59,17.76,17.185,17.45,2443363,0
+SVIX.US,D,20250731,000000,17.82,17.9493,17.23,17.4,3266994,0
+SVIX.US,D,20250801,000000,16.6,16.61,15.62,16,12055784,0
+SVIX.US,D,20250804,000000,16.42,17.02,16.41,16.98,4470618,0
+SVIX.US,D,20250805,000000,17.06,17.09,16.375,16.84,5077965,0
+SVIX.US,D,20250806,000000,16.875,17.38,16.78,17.37,2038205,0
+SVIX.US,D,20250807,000000,17.61,17.65,16.975,17.25,3020502,0
+SVIX.US,D,20250808,000000,17.53,17.82,17.46,17.82,2945079,0
+SVIX.US,D,20250811,000000,17.85,17.9865,17.62,17.73,2581854,0
+SVIX.US,D,20250812,000000,18.035,18.48,18.01,18.42,2968829,0
+SVIX.US,D,20250813,000000,18.69,18.72,18.45,18.58,1979195,0
+SVIX.US,D,20250814,000000,18.23,18.61,18.19,18.5,2345518,0
+SVIX.US,D,20250815,000000,18.6221,18.6601,18.4,18.58,3022499,0
+SVIX.US,D,20250818,000000,18.6,19.1,18.59,19,2058393,0
+SVIX.US,D,20250819,000000,19.24,19.39,18.55,18.67,3248636,0
+SVIX.US,D,20250820,000000,18.58,18.778,18.055,18.7,3311029,0
+SVIX.US,D,20250821,000000,18.46,18.63,18.18,18.47,2912889,0
+SVIX.US,D,20250822,000000,18.558,19.97,18.5303,19.97,3830294,0
+SVIX.US,D,20250825,000000,19.74,20,19.5907,19.85,1701107,0
+SVIX.US,D,20250826,000000,19.74,20.02,19.7,20.02,1473985,0
+SVIX.US,D,20250827,000000,19.93,20.035,19.675,19.93,1271731,0
+SVIX.US,D,20250828,000000,20.18,20.26,19.905,20.2,1689304,0
+SVIX.US,D,20250829,000000,20.224,20.309,19.575,19.73,2720323,0
+SVIX.US,D,20250902,000000,18.74,19.17,18.345,19.14,4730194,0
+SVIX.US,D,20250903,000000,19.2547,19.64,19.24,19.63,2811669,0
+SVIX.US,D,20250904,000000,19.7206,20.2,19.69,20.19,2438449,0
+SVIX.US,D,20250905,000000,20.62,20.66,19.57,20.13,3291534,0
+SVIX.US,D,20250908,000000,20.33,20.5499,20.28,20.48,1756857,0
+SVIX.US,D,20250909,000000,20.43,20.628,20.155,20.62,1864841,0
+SVIX.US,D,20250910,000000,20.86,20.9199,20.52,20.69,2009945,0
+SVIX.US,D,20250911,000000,21.03,21.18,20.91,21.15,1667454,0
+SVIX.US,D,20250912,000000,21.17,21.43,21.11,21.19,2185122,0
+SVIX.US,D,20250915,000000,21.405,21.425,20.935,21,1796932,0
+SVIX.US,D,20250916,000000,20.92,20.965,20.59,20.63,2016211,0
+SVIX.US,D,20250917,000000,20.7805,21.66,20.76,21.34,3554375,0
+SVIX.US,D,20250918,000000,21.68,21.7551,21.33,21.42,2265033,0
+SVIX.US,D,20250919,000000,21.54,21.63,21.08,21.38,2113816,0
+SVIX.US,D,20250922,000000,21.215,21.4,21.015,21.04,1718452,0
+SVIX.US,D,20250923,000000,21.1367,21.1379,20.43,20.72,2599197,0
+SVIX.US,D,20250924,000000,20.9196,21.03,20.39,21.03,3330277,0
+SVIX.US,D,20250925,000000,20.5907,21.17,20.3624,20.71,2516844,0
+SVIX.US,D,20250926,000000,20.91,21.555,20.61,21.53,2721951,0
+SVIX.US,D,20250929,000000,21.6243,21.6899,21.12,21.24,1533020,0
+SVIX.US,D,20250930,000000,21.17,21.43,21.06,21.38,1350580,0
+SVIX.US,D,20251001,000000,21.1662,21.52,21.11,21.47,1226279,0
+SVIX.US,D,20251002,000000,21.55,21.58,21.12,21.15,1526161,0
+SVIX.US,D,20251003,000000,21.2876,21.3601,20.9912,21.28,1271692,0
+SVIX.US,D,20251006,000000,21.3501,21.43,21.09,21.4,1717025,0
+SVIX.US,D,20251007,000000,21.41,21.52,20.765,20.94,2495564,0
+SVIX.US,D,20251008,000000,21.03,21.34,20.91,21.25,1249180,0
+SVIX.US,D,20251009,000000,21.361,21.43,20.895,21.23,1603125,0
+SVIX.US,D,20251010,000000,21.2181,21.39,18.353,18.55,13603903,0
+SVIX.US,D,20251013,000000,19.565,20.09,19.47,19.98,4878520,0
+SVIX.US,D,20251014,000000,18.86,19.78,18.185,19.08,8115268,0
+SVIX.US,D,20251015,000000,19.5845,19.7,18.435,18.92,4638939,0
+SVIX.US,D,20251016,000000,19.055,19.1151,17.045,17.165,11889127,0
+SVIX.US,D,20251017,000000,17.47,18.49,16.82,18.49,10195202,0
+SVIX.US,D,20251020,000000,18.955,19.9,18.955,19.84,6221067,0
+SVIX.US,D,20251021,000000,19.67,20.15,19.35,19.96,3137796,0
+SVIX.US,D,20251022,000000,19.875,19.985,18.65,19.72,6289504,0
+SVIX.US,D,20251023,000000,19.59,20.15,19.51,20.08,2154162,0
+SVIX.US,D,20251024,000000,20.6,20.665,20.26,20.38,1963988,0
+SVIX.US,D,20251027,000000,21.02,21.11,20.785,20.99,2411498,0
+SVIX.US,D,20251028,000000,21,21.0299,20.4,20.42,2760785,0
+SVIX.US,D,20251029,000000,20.58,20.8,20.025,20.08,3146575,0
+SVIX.US,D,20251030,000000,20.18,20.5,19.815,19.86,2397031,0
+SVIX.US,D,20251031,000000,20.28,20.33,19.39,19.76,3767712,0
+SVIX.US,D,20251103,000000,20,20.08,19.36,19.96,2566370,0
+SVIX.US,D,20251104,000000,19.2272,19.73,19.005,19.23,3826516,0
+SVIX.US,D,20251105,000000,19.2,20.16,19.16,19.92,3170235,0
+SVIX.US,D,20251106,000000,19.78,19.88,18.8248,19.13,5882042,0
+SVIX.US,D,20251107,000000,18.61,19.26,18,19.23,9101232,0
+SVIX.US,D,20251110,000000,19.95,20.3,19.86,20.25,3610341,0
+SVIX.US,D,20251111,000000,20.25,20.425,20.2,20.35,1734511,0
+SVIX.US,D,20251112,000000,20.475,20.49,19.9765,20.22,2008836,0
+SVIX.US,D,20251113,000000,19.97,20.14,18.515,18.87,6772352,0
+SVIX.US,D,20251114,000000,18.32,19.46,18.02,19.16,7606063,0
+SVIX.US,D,20251117,000000,18.78,19.3,17.91,18.21,5827257,0
+SVIX.US,D,20251118,000000,17.7084,18.195,17.105,17.53,8452057,0
+SVIX.US,D,20251119,000000,17.58,18.38,17.4,17.94,4891818,0
+SVIX.US,D,20251120,000000,19.11,19.26,16.58,16.66,15851806,0
+SVIX.US,D,20251121,000000,17.17,17.74,16.27,17.58,9053975,0
+SVIX.US,D,20251124,000000,17.81,18.85,17.78,18.85,4113561,0
+SVIX.US,D,20251125,000000,18.79,19.36,18.08,19.24,4016250,0
+SVIX.US,D,20251126,000000,19.54,19.955,19.47,19.81,3749497,0
+SVIX.US,D,20251128,000000,19.9499,20.255,19.91,20.24,1749171,0
+SVIX.US,D,20251201,000000,19.8,20.56,19.8,20.26,2482200,0
+SVIX.US,D,20251202,000000,20.485,20.625,20.29,20.57,1627038,0
+SVIX.US,D,20251203,000000,20.36,20.7545,20.29,20.68,1451920,0
+SVIX.US,D,20251204,000000,20.85,20.925,20.53,20.9,1866946,0
+SVIX.US,D,20251205,000000,20.98,21.165,20.84,21.14,1865075,0
+SVIX.US,D,20251208,000000,21.18,21.19,20.595,20.9,1977617,0
+SVIX.US,D,20251209,000000,20.8299,21.0899,20.6,20.81,1652538,0
+SVIX.US,D,20251210,000000,20.76,21.69,20.595,21.62,2958937,0
+SVIX.US,D,20251211,000000,21.39,21.96,20.99,21.95,1968591,0
+SVIX.US,D,20251212,000000,22.07,22.22,20.92,21.91,3818732,0
+SVIX.US,D,20251215,000000,22.15,22.205,21.41,21.93,2245652,0
+SVIX.US,D,20251216,000000,21.79,22.1101,21.4342,21.92,2677963,0
+SVIX.US,D,20251217,000000,22.0366,22.28,21.52,21.56,2412175,0
+SVIX.US,D,20251218,000000,22.1,22.43,21.795,22.32,2151409,0
+SVIX.US,D,20251219,000000,22.5,23.18,22.49,23.11,1723980,0
+SVIX.US,D,20251222,000000,23.55,23.92,23.46,23.87,2357738,0
+SVIX.US,D,20251223,000000,23.74,23.9468,23.71,23.78,1031795,0
+SVIX.US,D,20251224,000000,23.83,23.97,23.75,23.83,826430,0
+SVIX.US,D,20251226,000000,23.9,23.94,23.575,23.83,1240482,0
+SVIX.US,D,20251229,000000,23.63,24.315,23.62,24.16,1511547,0
+SVIX.US,D,20251230,000000,24.225,24.5756,24.22,24.45,970100,0
+SVIX.US,D,20251231,000000,24.45,24.65,24.135,24.23,1728371,0
+SVIX.US,D,20260102,000000,24.66,24.78,24.26,24.67,1990731,0
+SVIX.US,D,20260105,000000,24.83,24.95,24.39,24.41,1590724,0
+SVIX.US,D,20260106,000000,24.46,24.77,24.4,24.68,1069646,0
+SVIX.US,D,20260107,000000,24.59,24.62,24.14,24.29,1711717,0
+SVIX.US,D,20260108,000000,24.205,24.68,24.14,24.52,1944909,0
+SVIX.US,D,20260109,000000,24.6,25.045,24.31,24.9,2320488,0
+SVIX.US,D,20260112,000000,24.425,24.925,24.4101,24.88,1312819,0
+SVIX.US,D,20260113,000000,24.985,25,24.02,24.25,2221222,0
+SVIX.US,D,20260114,000000,23.64,23.875,23.015,23.68,4011028,0
+SVIX.US,D,20260115,000000,24.385,24.6,24.19,24.31,1996748,0
+SVIX.US,D,20260116,000000,24.44,24.575,24.03,24.22,2249801,0
+SVIX.US,D,20260120,000000,22.218,23.0899,21.1401,21.61,8885765,0
+SVIX.US,D,20260121,000000,22.38,23.66,22.12,23.34,6555081,0
+SVIX.US,D,20260122,000000,23.76,24,23.43,23.97,3140174,0
+SVIX.US,D,20260123,000000,23.71,24.17,23.51,23.52,2185808,0
+SVIX.US,D,20260126,000000,23.6425,23.89,23.51,23.57,1813556,0
+SVIX.US,D,20260127,000000,23.625,23.79,23.18,23.19,1513577,0
+SVIX.US,D,20260128,000000,23.29,23.51,22.87,23.17,2506731,0
+SVIX.US,D,20260129,000000,22.8534,23.025,21.64,22.92,5870319,0
+SVIX.US,D,20260130,000000,22.75,23.3,22.4,22.7,4396637,0
+SVIX.US,D,20260202,000000,22.89,23.905,22.89,23.81,3056058,0
+SVIX.US,D,20260203,000000,23.64,23.7425,21.7601,22.84,7366911,0
+SVIX.US,D,20260204,000000,22.955,23.085,21.525,22.47,8382588,0
+SVIX.US,D,20260205,000000,21.66,22.15,20.8,21.08,9562106,0
+SVIX.US,D,20260206,000000,21.71,22.5,21.64,22.32,6276949,0
+SVIX.US,D,20260209,000000,22.41,23.16,22.2709,23.08,3249908,0
+SVIX.US,D,20260210,000000,23.05,23.155,22.58,22.63,1789309,0
+SVIX.US,D,20260211,000000,23.1498,23.165,22.14,22.66,4437802,0
+SVIX.US,D,20260212,000000,22.895,23.03,21.215,21.32,8446252,0
+SVIX.US,D,20260213,000000,21.3001,22,20.6,20.99,9264551,0
+SVIX.US,D,20260217,000000,20.85,21.76,20.29,21.63,5902962,0
+SVIX.US,D,20260218,000000,21.585,22.1101,21.3301,21.635,3505529,0

daily/us/nyse etfs/2/tbfc.us.txt

@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBFC.US,D,20240117,000000,24.7893,24.7893,24.7893,24.7893,15,0
+TBFC.US,D,20240118,000000,24.8758,24.8758,24.8758,24.8758,1,0
+TBFC.US,D,20240119,000000,25,25,25,25,11,0
+TBFC.US,D,20240122,000000,25.1,25.1,25.0614,25.0614,358,0
+TBFC.US,D,20240123,000000,25.03,25.0739,25.03,25.0739,12951,0
+TBFC.US,D,20240124,000000,25.07,25.08,25.0554,25.0554,4960,0
+TBFC.US,D,20240125,000000,25.14,25.1543,25.14,25.1543,5955,0
+TBFC.US,D,20240126,000000,25.18,25.18,25.1403,25.1403,102,0
+TBFC.US,D,20240129,000000,25.2,25.26,25.2,25.2572,8949,0
+TBFC.US,D,20240130,000000,25.2326,25.25,25.2326,25.24,6021,0
+TBFC.US,D,20240131,000000,25.11,25.12,25.1039,25.1039,816,0
+TBFC.US,D,20240201,000000,25.2625,25.2625,25.2625,25.2625,3,0
+TBFC.US,D,20240202,000000,25.31,25.32,25.3,25.3,3141,0
+TBFC.US,D,20240205,000000,25.21,25.22,25.205,25.205,6140,0
+TBFC.US,D,20240206,000000,25.22,25.28,25.22,25.28,4096,0
+TBFC.US,D,20240207,000000,25.32,25.34,25.3,25.34,6627,0
+TBFC.US,D,20240208,000000,25.32,25.34,25.32,25.3381,4403,0
+TBFC.US,D,20240209,000000,25.31,25.4,25.31,25.3904,1215,0
+TBFC.US,D,20240212,000000,25.37,25.45,25.37,25.415,2948,0
+TBFC.US,D,20240213,000000,25.13,25.1366,25.11,25.1366,750,0
+TBFC.US,D,20240214,000000,25.27,25.2912,25.27,25.2912,6870,0
+TBFC.US,D,20240215,000000,25.36,25.42,25.36,25.4122,3990,0
+TBFC.US,D,20240216,000000,25.34,25.34,25.326,25.326,1800,0
+TBFC.US,D,20240220,000000,25.2689,25.2689,25.2689,25.2689,5200,0
+TBFC.US,D,20240221,000000,25.2628,25.2628,25.2628,25.2628,20,0
+TBFC.US,D,20240222,000000,25.41,25.49,25.41,25.4867,3881,0
+TBFC.US,D,20240223,000000,25.5093,25.5093,25.5093,25.5093,1,0
+TBFC.US,D,20240226,000000,25.47,25.47,25.4635,25.4635,500,0
+TBFC.US,D,20240227,000000,25.48,25.48,25.4781,25.4781,802,0
+TBFC.US,D,20240228,000000,25.42,25.47,25.42,25.4602,1300,0
+TBFC.US,D,20240229,000000,25.53,25.57,25.53,25.5671,2039,0
+TBFC.US,D,20240301,000000,25.54,25.69,25.54,25.69,1037,0
+TBFC.US,D,20240304,000000,25.6604,25.6604,25.6604,25.6604,44,0
+TBFC.US,D,20240305,000000,25.5799,25.5799,25.5799,25.5799,500,0
+TBFC.US,D,20240306,000000,25.68,25.68,25.66,25.6624,2718,0
+TBFC.US,D,20240307,000000,25.8,25.8,25.79,25.7985,1104,0
+TBFC.US,D,20240308,000000,25.81,25.81,25.73,25.744,59009,0
+TBFC.US,D,20240311,000000,25.7161,25.7161,25.7161,25.7161,500,0
+TBFC.US,D,20240312,000000,25.7911,25.7911,25.7911,25.7911,1500,0
+TBFC.US,D,20240313,000000,25.79,25.79,25.7578,25.7578,3304,0
+TBFC.US,D,20240314,000000,25.6456,25.6456,25.6456,25.6456,150,0
+TBFC.US,D,20240315,000000,25.61,25.61,25.5857,25.5857,330,0
+TBFC.US,D,20240318,000000,25.67,25.67,25.6349,25.6349,409,0
+TBFC.US,D,20240319,000000,25.7186,25.7186,25.7186,25.7186,379,0
+TBFC.US,D,20240320,000000,25.8391,25.8391,25.8391,25.8391,300,0
+TBFC.US,D,20240321,000000,25.9058,25.9058,25.9058,25.9058,300,0
+TBFC.US,D,20240322,000000,25.9037,25.9037,25.9037,25.9037,128,0
+TBFC.US,D,20240325,000000,25.8601,25.8601,25.8495,25.8495,710,0
+TBFC.US,D,20240326,000000,25.7521,25.7521,25.7521,25.7521,10,0
+TBFC.US,D,20240327,000000,25.8938,25.8938,25.8938,25.8938,10,0
+TBFC.US,D,20240328,000000,25.92,25.93,25.9186,25.9186,1301,0
+TBFC.US,D,20240401,000000,25.8071,25.8071,25.8071,25.8071,10,0
+TBFC.US,D,20240402,000000,25.65,25.7164,25.65,25.7164,250,0
+TBFC.US,D,20240403,000000,25.743,25.743,25.743,25.743,10,0
+TBFC.US,D,20240404,000000,25.81,25.81,25.6497,25.6497,200,0
+TBFC.US,D,20240405,000000,25.7095,25.7095,25.7095,25.7095,10,0
+TBFC.US,D,20240408,000000,25.7088,25.7088,25.7088,25.7088,10,0
+TBFC.US,D,20240409,000000,25.7493,25.7493,25.7493,25.7493,10,0
+TBFC.US,D,20240410,000000,25.5211,25.5211,25.5211,25.5211,10,0
+TBFC.US,D,20240411,000000,25.5822,25.5822,25.5822,25.5822,10,0
+TBFC.US,D,20240412,000000,25.426,25.426,25.426,25.426,10,0
+TBFC.US,D,20240415,000000,25.2691,25.2691,25.2691,25.2691,10,0
+TBFC.US,D,20240416,000000,25.1987,25.1987,25.1987,25.1987,10,0
+TBFC.US,D,20240417,000000,25.18,25.18,25.18,25.18,10,0
+TBFC.US,D,20240418,000000,25.1405,25.1405,25.1405,25.1405,10,0
+TBFC.US,D,20240419,000000,25.1101,25.1101,25.1101,25.1101,1,0
+TBFC.US,D,20240422,000000,25.2017,25.2017,25.2017,25.2017,1,0
+TBFC.US,D,20240423,000000,25.3236,25.3236,25.3236,25.3236,1200,0
+TBFC.US,D,20240424,000000,25.31,25.3184,25.31,25.3184,201,0
+TBFC.US,D,20240425,000000,25.2579,25.2579,25.2579,25.2579,2,0
+TBFC.US,D,20240426,000000,25.3,25.36,25.3,25.3554,9266,0
+TBFC.US,D,20240429,000000,25.35,25.42,25.35,25.4089,12400,0
+TBFC.US,D,20240430,000000,25.2684,25.2684,25.2681,25.2681,203,0
+TBFC.US,D,20240501,000000,25.2405,25.2405,25.2405,25.2405,1,0
+TBFC.US,D,20240502,000000,25.3733,25.3733,25.3733,25.3733,1,0
+TBFC.US,D,20240503,000000,25.53,25.53,25.529,25.529,100,0
+TBFC.US,D,20240506,000000,25.59,25.63,25.58,25.6298,423,0
+TBFC.US,D,20240507,000000,25.69,25.7,25.6622,25.6622,2826,0
+TBFC.US,D,20240508,000000,25.59,25.65,25.59,25.6395,1978,0
+TBFC.US,D,20240509,000000,25.7202,25.7202,25.7202,25.7202,1,0
+TBFC.US,D,20240510,000000,25.7124,25.7124,25.7124,25.7124,1,0
+TBFC.US,D,20240513,000000,25.7158,25.7158,25.7158,25.7158,1,0
+TBFC.US,D,20240514,000000,25.8043,25.8043,25.8043,25.8043,1,0
+TBFC.US,D,20240515,000000,25.96,25.981,25.96,25.981,100,0
+TBFC.US,D,20240516,000000,25.97,25.97,25.9461,25.9461,279,0
+TBFC.US,D,20240517,000000,25.92,25.9404,25.92,25.9404,2500,0
+TBFC.US,D,20240520,000000,25.96,25.96,25.9434,25.9434,100,0
+TBFC.US,D,20240521,000000,25.9703,25.9703,25.9703,25.9703,1,0
+TBFC.US,D,20240522,000000,25.8954,25.8954,25.8954,25.8954,1,0
+TBFC.US,D,20240523,000000,25.7751,25.7751,25.7751,25.7751,1,0
+TBFC.US,D,20240524,000000,25.8597,25.8597,25.8597,25.8597,1,0
+TBFC.US,D,20240528,000000,25.8214,25.8214,25.8214,25.8214,3,0
+TBFC.US,D,20240529,000000,25.6972,25.6972,25.6972,25.6972,1,0
+TBFC.US,D,20240530,000000,25.7046,25.7046,25.7046,25.7046,1,0
+TBFC.US,D,20240531,000000,25.8146,25.8146,25.8146,25.8146,1,0
+TBFC.US,D,20240603,000000,25.8513,25.8513,25.8513,25.8513,1,0
+TBFC.US,D,20240604,000000,25.85,25.8702,25.85,25.8702,13419,0
+TBFC.US,D,20240605,000000,25.95,26.03,25.95,26.03,524,0
+TBFC.US,D,20240606,000000,26.02,26.02,26.02,26.02,1,0
+TBFC.US,D,20240607,000000,25.9169,25.9169,25.9169,25.9169,2,0
+TBFC.US,D,20240610,000000,25.9416,25.9416,25.9416,25.9416,1,0
+TBFC.US,D,20240611,000000,25.973,25.973,25.973,25.973,1,0
+TBFC.US,D,20240612,000000,26.16,26.21,26.1293,26.1293,3200,0
+TBFC.US,D,20240613,000000,26.1575,26.1575,26.1575,26.1575,76,0
+TBFC.US,D,20240614,000000,26.1231,26.1231,26.1231,26.1231,1,0
+TBFC.US,D,20240617,000000,26.14,26.1806,26.14,26.1806,200,0
+TBFC.US,D,20240618,000000,26.2494,26.2494,26.2494,26.2494,1,0
+TBFC.US,D,20240620,000000,26.2158,26.2158,26.2158,26.2158,1,0
+TBFC.US,D,20240621,000000,26.1978,26.1978,26.1978,26.1978,1,0
+TBFC.US,D,20240624,000000,26.2058,26.2058,26.2058,26.2058,2,0
+TBFC.US,D,20240625,000000,26.2132,26.2132,26.2132,26.2132,1,0
+TBFC.US,D,20240626,000000,26.184,26.184,26.184,26.184,1,0
+TBFC.US,D,20240627,000000,26.0437,26.0437,26.0437,26.0437,76,0
+TBFC.US,D,20240628,000000,26.0135,26.0135,26.0135,26.0135,61,0
+TBFC.US,D,20240701,000000,25.9922,25.9922,25.9922,25.9922,13,0
+TBFC.US,D,20240702,000000,26.0687,26.0687,26.0687,26.0687,16,0
+TBFC.US,D,20240703,000000,26.17,26.17,26.17,26.17,37,0
+TBFC.US,D,20240705,000000,26.2737,26.2737,26.2737,26.2737,7,0
+TBFC.US,D,20240708,000000,26.2739,26.2739,26.2739,26.2739,37,0
+TBFC.US,D,20240709,000000,26.2619,26.2619,26.2619,26.2619,37,0
+TBFC.US,D,20240710,000000,26.382,26.382,26.382,26.382,37,0
+TBFC.US,D,20240711,000000,26.4195,26.4195,26.4195,26.4195,37,0
+TBFC.US,D,20240712,000000,26.5099,26.5099,26.5099,26.5099,37,0
+TBFC.US,D,20240715,000000,26.5166,26.5166,26.5166,26.5166,37,0
+TBFC.US,D,20240716,000000,26.6544,26.6544,26.6544,26.6544,37,0
+TBFC.US,D,20240717,000000,26.5155,26.5155,26.5155,26.5155,11,0
+TBFC.US,D,20240718,000000,26.3909,26.3909,26.3909,26.3909,3,0
+TBFC.US,D,20240719,000000,26.2868,26.2868,26.2868,26.2868,3,0
+TBFC.US,D,20240722,000000,26.4142,26.4142,26.4142,26.4142,3,0
+TBFC.US,D,20240723,000000,26.395,26.395,26.395,26.395,3,0
+TBFC.US,D,20240724,000000,26.1465,26.1465,26.1465,26.1465,3,0
+TBFC.US,D,20240725,000000,26.1376,26.1376,26.1376,26.1376,3,0
+TBFC.US,D,20240726,000000,26.2803,26.2803,26.2803,26.2803,3,0
+TBFC.US,D,20240729,000000,26.3016,26.3016,26.3016,26.3016,3,0
+TBFC.US,D,20240730,000000,26.2945,26.2945,26.2945,26.2945,3,0
+TBFC.US,D,20240731,000000,26.4861,26.4861,26.4861,26.4861,3,0
+TBFC.US,D,20240801,000000,26.3471,26.3471,26.3471,26.3471,1,0
+TBFC.US,D,20240802,000000,26.2384,26.2384,26.2384,26.2384,2,0
+TBFC.US,D,20240805,000000,25.8962,25.8962,25.8962,25.8962,1,0
+TBFC.US,D,20240806,000000,25.9776,25.9776,25.9776,25.9776,2,0
+TBFC.US,D,20240807,000000,25.8824,25.8824,25.8824,25.8824,2,0
+TBFC.US,D,20240808,000000,26.0282,26.0282,26.0282,26.0282,1,0
+TBFC.US,D,20240809,000000,26.1126,26.1126,26.1126,26.1126,2,0
+TBFC.US,D,20240812,000000,26.1167,26.1167,26.1167,26.1167,1,0
+TBFC.US,D,20240813,000000,26.2944,26.2944,26.2944,26.2944,1,0
+TBFC.US,D,20240814,000000,26.3515,26.3515,26.3515,26.3515,1,0
+TBFC.US,D,20240815,000000,26.404,26.404,26.404,26.404,1,0
+TBFC.US,D,20240816,000000,26.4609,26.4609,26.4609,26.4609,1,0
+TBFC.US,D,20240819,000000,26.553,26.553,26.553,26.553,1,0
+TBFC.US,D,20240820,000000,26.5742,26.5742,26.5742,26.5742,5,0
+TBFC.US,D,20240821,000000,26.6592,26.6592,26.6592,26.6592,2,0
+TBFC.US,D,20240822,000000,26.54,26.54,26.5348,26.5348,192,0
+TBFC.US,D,20240823,000000,26.7441,26.7441,26.7441,26.7441,1,0
+TBFC.US,D,20240826,000000,26.7079,26.7079,26.7079,26.7079,4,0
+TBFC.US,D,20240827,000000,26.7198,26.7198,26.7198,26.7198,2,0
+TBFC.US,D,20240828,000000,26.65,26.6653,26.65,26.6653,600,0
+TBFC.US,D,20240829,000000,26.6596,26.6596,26.6596,26.6596,1,0
+TBFC.US,D,20240830,000000,26.707,26.707,26.707,26.707,1,0
+TBFC.US,D,20240903,000000,26.5928,26.5928,26.5928,26.5928,1,0
+TBFC.US,D,20240904,000000,26.6664,26.6664,26.6664,26.6664,1,0
+TBFC.US,D,20240905,000000,26.6517,26.6517,26.6517,26.6517,1,0
+TBFC.US,D,20240906,000000,26.5513,26.5513,26.5513,26.5513,4,0
+TBFC.US,D,20240909,000000,26.6824,26.6824,26.6824,26.6824,2,0
+TBFC.US,D,20240910,000000,26.725,26.725,26.725,26.725,1,0
+TBFC.US,D,20240911,000000,26.787,26.787,26.787,26.787,76,0
+TBFC.US,D,20240912,000000,26.8651,26.8651,26.8651,26.8651,2,0
+TBFC.US,D,20240913,000000,26.9947,26.9947,26.9947,26.9947,1,0
+TBFC.US,D,20240916,000000,27.0941,27.0941,27.0941,27.0941,1,0
+TBFC.US,D,20240917,000000,27.0737,27.0737,27.0737,27.0737,4,0
+TBFC.US,D,20240918,000000,27.0175,27.0175,27.0175,27.0175,1,0
+TBFC.US,D,20240919,000000,27.18,27.2085,27.18,27.2085,215,0
+TBFC.US,D,20240920,000000,27.1698,27.1698,27.1698,27.1698,17,0
+TBFC.US,D,20240923,000000,27.225,27.225,27.225,27.225,1,0
+TBFC.US,D,20240924,000000,27.3422,27.3422,27.3422,27.3422,1,0
+TBFC.US,D,20240925,000000,27.2238,27.2238,27.2238,27.2238,1,0
+TBFC.US,D,20240926,000000,27.3915,27.3915,27.3915,27.3915,1,0
+TBFC.US,D,20240927,000000,27.2349,27.2349,27.2349,27.2349,1,0
+TBFC.US,D,20241001,000000,27.1853,27.1853,27.1853,27.1853,4,0
+TBFC.US,D,20241002,000000,27.2058,27.2058,27.2058,27.2058,2,0
+TBFC.US,D,20241003,000000,27.0826,27.0826,27.0826,27.0826,3,0
+TBFC.US,D,20241004,000000,27.1,27.1352,27.08,27.1352,7760,0
+TBFC.US,D,20241007,000000,27.0894,27.0894,27.0894,27.0894,1,0
+TBFC.US,D,20241008,000000,26.9626,26.9626,26.9626,26.9626,1,0
+TBFC.US,D,20241009,000000,26.946,26.946,26.946,26.946,2,0
+TBFC.US,D,20241010,000000,26.92,26.9383,26.92,26.9383,115,0
+TBFC.US,D,20241011,000000,27.0337,27.0337,27.0337,27.0337,57,0
+TBFC.US,D,20241014,000000,27.0543,27.0543,27.0543,27.0543,2,0
+TBFC.US,D,20241015,000000,26.9386,26.9386,26.9386,26.9386,1,0
+TBFC.US,D,20241016,000000,27.0351,27.0351,27.0351,27.0351,1,0
+TBFC.US,D,20241017,000000,26.945,26.945,26.945,26.945,4,0
+TBFC.US,D,20241018,000000,27.0628,27.0628,27.0628,27.0628,2,0
+TBFC.US,D,20241021,000000,26.8962,26.8962,26.8962,26.8962,40,0
+TBFC.US,D,20241022,000000,26.9073,26.9073,26.9073,26.9073,2,0
+TBFC.US,D,20241023,000000,26.7814,26.7814,26.7814,26.7814,1,0
+TBFC.US,D,20241024,000000,26.78,26.8272,26.78,26.8272,452,0
+TBFC.US,D,20241025,000000,26.7865,26.7865,26.7865,26.7865,13,0
+TBFC.US,D,20241028,000000,26.8366,26.8366,26.8366,26.8366,1,0
+TBFC.US,D,20241029,000000,26.84,26.84,26.82,26.8381,22740,0
+TBFC.US,D,20241030,000000,26.778,26.778,26.778,26.778,1,0
+TBFC.US,D,20241031,000000,26.6089,26.6089,26.6089,26.6089,1,0
+TBFC.US,D,20241104,000000,26.6498,26.6498,26.6498,26.6498,1,0
+TBFC.US,D,20241105,000000,26.8109,26.8109,26.8109,26.8109,2,0
+TBFC.US,D,20241106,000000,26.82,26.8929,26.82,26.8929,101,0
+TBFC.US,D,20241107,000000,27.0901,27.1064,27.0901,27.1064,220,0
+TBFC.US,D,20241108,000000,27.0366,27.0366,27.0366,27.0366,2,0
+TBFC.US,D,20241126,000000,27.02,27.025,27.0199,27.025,202,0
+TBFC.US,D,20241204,000000,27.18,27.21,27.18,27.195,2164,0
+TBFC.US,D,20241205,000000,27.1704,27.1704,27.1564,27.1564,594,0
+TBFC.US,D,20241216,000000,26.99,26.99,26.97,26.976,7244,0
+TBFC.US,D,20241217,000000,26.91,26.91,26.8957,26.9065,742,0
+TBFC.US,D,20241218,000000,26.45,26.4631,26.45,26.4631,100,0
+TBFC.US,D,20241219,000000,26.45,26.45,26.4121,26.4121,100,0
+TBFC.US,D,20241220,000000,26.44,26.5486,26.44,26.5486,100,0
+TBFC.US,D,20241223,000000,26.48,26.59,26.48,26.5798,1202,0
+TBFC.US,D,20241224,000000,26.64,26.687,26.64,26.687,100,0
+TBFC.US,D,20241226,000000,26.66,26.725,26.66,26.725,100,0
+TBFC.US,D,20241230,000000,26.12,26.194,26.12,26.194,100,0
+TBFC.US,D,20241231,000000,26.22,26.22,26.1445,26.1445,166,0
+TBFC.US,D,20250102,000000,26.2,26.2,26.1239,26.1239,114,0
+TBFC.US,D,20250106,000000,26.36,26.36,26.2766,26.2766,109,0
+TBFC.US,D,20250107,000000,26.21,26.21,26.155,26.155,100,0
+TBFC.US,D,20250108,000000,26.09,26.1619,26.09,26.1619,100,0
+TBFC.US,D,20250110,000000,25.94,25.9409,25.94,25.9409,100,0
+TBFC.US,D,20250114,000000,25.94,25.9958,25.94,25.9958,100,0
+TBFC.US,D,20250115,000000,26.21,26.2607,26.21,26.2607,102,0
+TBFC.US,D,20250116,000000,26.26,26.2948,26.26,26.2948,101,0
+TBFC.US,D,20250122,000000,26.6,26.6001,26.589,26.589,131395,0
+TBFC.US,D,20250123,000000,26.56,26.6217,26.56,26.6217,13650,0
+TBFC.US,D,20250124,000000,26.65,26.66,26.636,26.636,52365,0
+TBFC.US,D,20250127,000000,26.47,26.4735,26.47,26.4735,110,0
+TBFC.US,D,20250129,000000,26.52,26.5362,26.49,26.5362,950,0
+TBFC.US,D,20250130,000000,26.62,26.6578,26.62,26.6578,100,0
+TBFC.US,D,20250131,000000,26.72,26.72,26.5605,26.5605,796,0
+TBFC.US,D,20250203,000000,26.36,26.4758,26.36,26.4758,186,0
+TBFC.US,D,20250205,000000,26.58,26.6444,26.58,26.6444,100,0
+TBFC.US,D,20250206,000000,26.62,26.6659,26.62,26.6659,101,0
+TBFC.US,D,20250207,000000,26.61,26.61,26.5733,26.5733,102,0
+TBFC.US,D,20250210,000000,26.66,26.69,26.66,26.66,14253,0
+TBFC.US,D,20250211,000000,26.62,26.6267,26.62,26.6267,100,0
+TBFC.US,D,20250212,000000,26.54,26.5844,26.54,26.5844,102,0
+TBFC.US,D,20250213,000000,26.65,26.7195,26.65,26.7195,101,0
+TBFC.US,D,20250218,000000,26.76,26.7604,26.76,26.7604,163,0
+TBFC.US,D,20250219,000000,26.79,26.82,26.79,26.7932,567981,0
+TBFC.US,D,20250220,000000,26.71,26.755,26.71,26.755,100,0
+TBFC.US,D,20250221,000000,26.66,26.66,26.601,26.601,100,0
+TBFC.US,D,20250224,000000,26.54,26.61,26.54,26.61,217,0
+TBFC.US,D,20250225,000000,26.48,26.5222,26.48,26.5222,105,0
+TBFC.US,D,20250226,000000,26.6032,26.6032,26.53,26.5508,207,0
+TBFC.US,D,20250227,000000,26.52,26.52,26.3902,26.3902,102,0
+TBFC.US,D,20250228,000000,26.42,26.5209,26.42,26.5209,101,0
+TBFC.US,D,20250303,000000,26.52,26.52,26.3682,26.3682,100,0
+TBFC.US,D,20250304,000000,26.22,26.2814,26.22,26.2814,100,0
+TBFC.US,D,20250305,000000,26.25,26.3879,26.25,26.3879,100,0
+TBFC.US,D,20250306,000000,26.27,26.27,26.1864,26.1864,200,0
+TBFC.US,D,20250310,000000,26.06,26.06,25.9695,25.9695,105,0
+TBFC.US,D,20250311,000000,25.9,25.9154,25.9,25.9154,104,0
+TBFC.US,D,20250312,000000,25.86,25.98,25.86,25.9302,19960,0
+TBFC.US,D,20250313,000000,25.88,25.88,25.8155,25.8155,100,0
+TBFC.US,D,20250318,000000,26.09,26.1127,26.09,26.1127,123,0
+TBFC.US,D,20250319,000000,26.15,26.2557,26.15,26.2535,200,0
+TBFC.US,D,20250320,000000,26.17,26.1912,26.17,26.1912,100,0
+TBFC.US,D,20250321,000000,26.07,26.16,26.07,26.1335,19452,0
+TBFC.US,D,20250324,000000,26.27,26.3,26.25,26.3,3402,0
+TBFC.US,D,20250325,000000,26.15,26.15,26.15,26.15,200,0
+TBFC.US,D,20250326,000000,26.05,26.05,26.0453,26.0453,20130,0
+TBFC.US,D,20250327,000000,26.09,26.09,26.0427,26.0427,3006,0
+TBFC.US,D,20250402,000000,25.96,26.0478,25.96,26.0478,5270,0
+TBFC.US,D,20250411,000000,25.09,25.1567,25.09,25.1567,150,0
+TBFC.US,D,20250417,000000,25.34,25.34,25.3167,25.3167,400,0
+TBFC.US,D,20250421,000000,25.07,25.1421,25.07,25.1421,400,0
+TBFC.US,D,20250424,000000,25.71,25.71,25.699,25.699,200,0
+TBFC.US,D,20250425,000000,25.7,25.7329,25.7,25.7329,155,0
+TBFC.US,D,20250428,000000,25.71,25.8141,25.71,25.8141,500,0
+TBFC.US,D,20250430,000000,25.74,25.8861,25.74,25.8861,324,0
+TBFC.US,D,20250509,000000,26.0162,26.0162,26.0041,26.0041,175,0
+TBFC.US,D,20250512,000000,26.16,26.2083,26.16,26.2083,104,0
+TBFC.US,D,20250513,000000,26.26,26.2645,26.26,26.2645,797,0
+TBFC.US,D,20250515,000000,26.29,26.3234,26.29,26.3234,375,0
+TBFC.US,D,20250519,000000,26.39,26.4254,26.39,26.4254,900,0
+TBFC.US,D,20250520,000000,26.395,26.395,26.395,26.395,100,0
+TBFC.US,D,20250521,000000,26.37,26.37,26.22,26.2202,301,0
+TBFC.US,D,20250522,000000,26.2,26.2254,26.2,26.2254,127,0
+TBFC.US,D,20250530,000000,26.39,26.3965,26.39,26.3965,315,0
+TBFC.US,D,20250604,000000,26.59,26.6,26.5895,26.5895,1600,0
+TBFC.US,D,20250611,000000,26.74,26.78,26.68,26.7035,321012,0
+TBFC.US,D,20250627,000000,26.9,26.9,26.8769,26.8769,402,0
+TBFC.US,D,20250630,000000,26.91,26.9769,26.9,26.9769,403,0
+TBFC.US,D,20250711,000000,26.98,26.98,26.94,26.955,1350,0
+TBFC.US,D,20250714,000000,26.94,26.9772,26.94,26.9772,102,0
+TBFC.US,D,20250805,000000,27.21,27.21,27.2034,27.2034,101,0
+TBFC.US,D,20250811,000000,27.3115,27.3115,27.2724,27.2724,104,0
+TBFC.US,D,20250821,000000,27.3,27.3236,27.3,27.3236,402,0
+TBFC.US,D,20250826,000000,27.51,27.5503,27.51,27.5503,100,0
+TBFC.US,D,20250827,000000,27.5,27.5639,27.5,27.5639,451,0
+TBFC.US,D,20250904,000000,27.62,27.6572,27.62,27.6572,2491,0
+TBFC.US,D,20250909,000000,27.83,27.8458,27.83,27.8458,204,0
+TBFC.US,D,20250917,000000,28.11,28.21,28.09,28.0976,2205,0
+TBFC.US,D,20250918,000000,28.13,28.13,28.1209,28.1209,101,0
+TBFC.US,D,20250922,000000,28.16,28.1745,28.16,28.1745,104,0
+TBFC.US,D,20251008,000000,28.18,28.1948,28.11,28.1948,4124,0
+TBFC.US,D,20251009,000000,28.09,28.0956,28.09,28.0956,202,0
+TBFC.US,D,20251013,000000,28,28.0503,28,28.0503,235,0
+TBFC.US,D,20251016,000000,28.19,28.2139,28.16,28.1885,1770,0
+TBFC.US,D,20251017,000000,28.16,28.1954,28.1599,28.1954,368,0
+TBFC.US,D,20251028,000000,28.46,28.475,28.46,28.475,14803,0
+TBFC.US,D,20251029,000000,28.39,28.39,28.39,28.39,105,0
+TBFC.US,D,20251030,000000,28.343,28.343,28.2962,28.2962,171,0
+TBFC.US,D,20251110,000000,28.3599,28.3652,28.3599,28.3652,103,0
+TBFC.US,D,20251112,000000,28.46,28.47,28.44,28.4597,16489,0
+TBFC.US,D,20251113,000000,28.33,28.33,28.23,28.2579,406,0
+TBFC.US,D,20251114,000000,28.24,28.24,28.2257,28.2257,385628,0
+TBFC.US,D,20251117,000000,28.19,28.19,28.0883,28.0883,100,0
+TBFC.US,D,20251118,000000,27.985,28.0309,27.95,28.0309,269,0
+TBFC.US,D,20251120,000000,28.059,28.059,27.8653,27.8653,2155,0
+TBFC.US,D,20251124,000000,28.13,28.1584,28.13,28.1584,110,0
+TBFC.US,D,20251126,000000,28.4,28.4,28.3958,28.3958,2363,0
+TBFC.US,D,20251201,000000,28.41,28.41,28.367,28.367,4680,0
+TBFC.US,D,20251202,000000,28.39,28.3984,28.36,28.3984,4648,0
+TBFC.US,D,20251203,000000,28.43,28.47,28.43,28.4601,56327,0
+TBFC.US,D,20251205,000000,28.48,28.48,28.4759,28.4759,117,0
+TBFC.US,D,20251209,000000,28.42,28.42,28.3945,28.3945,116,0
+TBFC.US,D,20251222,000000,28.59,28.607,28.58,28.605,7820,0
+TBFC.US,D,20251223,000000,28.63,28.6736,28.63,28.6736,1906,0
+TBFC.US,D,20251224,000000,28.68,28.7249,28.68,28.7249,402,0
+TBFC.US,D,20260109,000000,28.55,28.555,28.55,28.555,199474,0
+TBFC.US,D,20260113,000000,28.62,28.62,28.58,28.6022,4929,0
+TBFC.US,D,20260116,000000,28.61,28.6153,28.6,28.6153,3601,0
+TBFC.US,D,20260120,000000,28.49,28.49,28.3972,28.3972,400,0
+TBFC.US,D,20260121,000000,28.47,28.6033,28.47,28.6033,340,0
+TBFC.US,D,20260122,000000,28.73,28.73,28.6959,28.6959,957,0
+TBFC.US,D,20260123,000000,28.73,28.7459,28.73,28.7459,306,0
+TBFC.US,D,20260128,000000,28.96,28.9959,28.95,28.9959,461,0
+TBFC.US,D,20260129,000000,28.94,29.0151,28.94,29.0151,291,0
+TBFC.US,D,20260204,000000,28.76,28.79,28.75,28.7507,19098,0
+TBFC.US,D,20260205,000000,28.65,28.65,28.6,28.607,1051,0
+TBFC.US,D,20260206,000000,28.88,28.9454,28.88,28.9454,4219,0
+TBFC.US,D,20260209,000000,29.0701,29.08,29.07,29.0731,796,0
+TBFC.US,D,20260217,000000,29,29.019,29,29.019,200,0

daily/us/nyse etfs/2/tbux.us.txt

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBUX.US,D,20211001,000000,49.608,49.608,49.608,49.608,156.93087349274,0
+TBUX.US,D,20211004,000000,49.608,49.6229,49.608,49.6139,2591.3713469057,0
+TBUX.US,D,20211005,000000,49.6179,49.6179,49.6179,49.6179,1.005967137774,0
+TBUX.US,D,20211006,000000,49.6328,49.6328,49.6179,49.6179,3697.9351984571,0
+TBUX.US,D,20211007,000000,49.6179,49.6626,49.6179,49.6179,8328.4019336307,0
+TBUX.US,D,20211008,000000,49.6189,49.6229,49.6129,49.6129,2293.6050741246,0
+TBUX.US,D,20211011,000000,49.5851,49.5851,49.5851,49.5851,18.107408479931,0
+TBUX.US,D,20211012,000000,49.5831,49.5921,49.5831,49.5831,1047.2117904227,0
+TBUX.US,D,20211013,000000,49.603,49.603,49.603,49.603,28.167079857671,0
+TBUX.US,D,20211014,000000,49.603,49.6328,49.603,49.6129,1807.7229465798,0
+TBUX.US,D,20211015,000000,49.6021,49.603,49.5831,49.5831,4028.8983867847,0
+TBUX.US,D,20211018,000000,49.5831,49.5831,49.5821,49.5831,1373.1451430615,0
+TBUX.US,D,20211019,000000,49.6229,49.6328,49.6179,49.6179,1834.8840592997,0
+TBUX.US,D,20211020,000000,49.6229,49.6229,49.6179,49.6179,2105.4892193609,0
+TBUX.US,D,20211021,000000,49.6129,49.6129,49.5831,49.5911,6622.281667966,0
+TBUX.US,D,20211022,000000,49.6119,49.6129,49.603,49.603,1644.7562702604,0
+TBUX.US,D,20211025,000000,49.5781,49.5781,49.5752,49.5781,621.68769114431,0
+TBUX.US,D,20211026,000000,49.5543,49.5543,49.5543,49.5543,578.43110422003,0
+TBUX.US,D,20211027,000000,49.5652,49.5742,49.5643,49.5742,516.06114167804,0
+TBUX.US,D,20211028,000000,49.5643,49.5643,49.5643,49.5643,105.62654946627,0
+TBUX.US,D,20211029,000000,49.5444,49.5623,49.5444,49.5623,107.63848374181,0
+TBUX.US,D,20211101,000000,49.5533,49.5553,49.5493,49.5493,3173.8263196769,0
+TBUX.US,D,20211102,000000,49.603,49.603,49.5781,49.5881,11988.110380852,0
+TBUX.US,D,20211103,000000,49.5643,49.5643,49.5344,49.5643,4566.084838356,0
+TBUX.US,D,20211104,000000,49.603,49.603,49.603,49.603,10.05967137774,0
+TBUX.US,D,20211105,000000,49.5692,49.603,49.5692,49.5881,2692.9740278209,0
+TBUX.US,D,20211108,000000,49.5543,49.5543,49.5543,49.5543,50.298356888698,0
+TBUX.US,D,20211109,000000,49.5891,49.5931,49.5891,49.5931,673.99798230856,0
+TBUX.US,D,20211110,000000,49.4996,49.4996,49.4996,49.4996,124.73992508397,0
+TBUX.US,D,20211111,000000,49.5254,49.5344,49.5244,49.5244,1196.0949268132,0
+TBUX.US,D,20211112,000000,49.5444,49.5543,49.5444,49.5543,409.428625074,0
+TBUX.US,D,20211115,000000,49.5344,49.5344,49.5344,49.5344,52.310291164246,0
+TBUX.US,D,20211116,000000,49.5643,49.5643,49.5394,49.5394,1399.3002886436,0
+TBUX.US,D,20211117,000000,49.5742,49.5831,49.5692,49.5692,390.3152494563,0
+TBUX.US,D,20211118,000000,49.5454,49.5593,49.5454,49.5593,150.89507066609,0
+TBUX.US,D,20211119,000000,49.5543,49.5543,49.5543,49.5543,3.0179014133219,0
+TBUX.US,D,20211122,000000,49.5444,49.5444,49.5244,49.5244,1573.3326034785,0
+TBUX.US,D,20211123,000000,49.5244,49.5344,49.4748,49.5046,2940.4419437133,0
+TBUX.US,D,20211124,000000,49.4867,49.4867,49.4847,49.4847,120.71605653288,0
+TBUX.US,D,20211126,000000,49.5046,49.5046,49.5046,49.5046,7.0417699644178,0
+TBUX.US,D,20211129,000000,49.5344,49.5344,49.4946,49.4946,312.8557798477,0
+TBUX.US,D,20211130,000000,49.5643,49.5643,49.4649,49.4887,333.98108974096,0
+TBUX.US,D,20211201,000000,49.4847,49.4946,49.4748,49.4748,449.66731058496,0
+TBUX.US,D,20211202,000000,49.4549,49.4549,49.4549,49.4549,1.005967137774,0
+TBUX.US,D,20211203,000000,49.4748,49.4748,49.4698,49.4698,121.72202367065,0
+TBUX.US,D,20211206,000000,49.4748,49.4748,49.4549,49.4549,214.27100034585,0
+TBUX.US,D,20211207,000000,49.4837,49.4847,49.4649,49.4649,645.83090245089,0
+TBUX.US,D,20211208,000000,49.4559,49.4698,49.4549,49.4698,519.07904309137,0
+TBUX.US,D,20211209,000000,49.436,49.44,49.435,49.44,1233.3157109109,0
+TBUX.US,D,20211210,000000,49.4599,49.4609,49.4599,49.4609,192.13972331483,0
+TBUX.US,D,20211213,000000,49.4649,49.4649,49.4649,49.4649,86.513173848561,0
+TBUX.US,D,20211214,000000,49.4449,49.4599,49.4449,49.4599,266.5812915101,0
+TBUX.US,D,20211215,000000,49.4649,49.4649,49.4649,49.4649,98.584779501849,0
+TBUX.US,D,20211216,000000,49.4847,49.4946,49.4649,49.4649,1014.0148748762,0
+TBUX.US,D,20211217,000000,49.4718,49.4768,49.4718,49.4748,4407.1420305877,0
+TBUX.US,D,20211220,000000,49.4748,49.4748,49.4748,49.4748,115.68622084401,0
+TBUX.US,D,20211221,000000,49.4748,49.4748,49.4151,49.4609,5126.4085340961,0
+TBUX.US,D,20211222,000000,49.4748,49.4748,49.4649,49.4698,847.02433000568,0
+TBUX.US,D,20211223,000000,49.4718,49.4748,49.4649,49.4649,1385.2167487148,0
+TBUX.US,D,20211227,000000,49.4439,49.4449,49.4261,49.435,967.74038653855,0
+TBUX.US,D,20211228,000000,49.435,49.4449,49.4201,49.4201,4137.5428376643,0
+TBUX.US,D,20211229,000000,49.4151,49.4151,49.4151,49.4151,22.131277031027,0
+TBUX.US,D,20211230,000000,49.4449,49.4549,49.435,49.435,40319.162881981,0
+TBUX.US,D,20211231,000000,49.435,49.435,49.435,49.435,94.560910950753,0
+TBUX.US,D,20220103,000000,49.4449,49.4449,49.4151,49.4151,447.65537630941,0
+TBUX.US,D,20220104,000000,49.4649,49.4748,49.4499,49.4589,1937.4927073527,0
+TBUX.US,D,20220105,000000,49.4449,49.4539,49.435,49.435,1592.4459790962,0
+TBUX.US,D,20220106,000000,49.4549,49.4649,49.4102,49.4102,4056.0594995046,0
+TBUX.US,D,20220107,000000,49.4102,49.4639,49.4102,49.4499,1660.8517444648,0
+TBUX.US,D,20220110,000000,49.435,49.4549,49.435,49.4449,2871.0302112069,0
+TBUX.US,D,20220111,000000,49.44,49.4639,49.435,49.435,2725.1649762297,0
+TBUX.US,D,20220112,000000,49.4639,49.4649,49.4499,49.4499,4573.1266083204,0
+TBUX.US,D,20220113,000000,49.435,49.4549,49.435,49.4499,1338.9422603771,0
+TBUX.US,D,20220114,000000,49.44,49.44,49.4102,49.4102,553.28192577568,0
+TBUX.US,D,20220118,000000,49.434,49.4449,49.3952,49.4151,7356.637678541,0
+TBUX.US,D,20220119,000000,49.435,49.4449,49.4201,49.4449,6776.1946400454,0
+TBUX.US,D,20220120,000000,49.4201,49.435,49.4201,49.4201,1437.527039879,0
+TBUX.US,D,20220121,000000,49.4449,49.4449,49.4102,49.4102,78313.535708565,0
+TBUX.US,D,20220124,000000,49.3854,49.4251,49.3555,49.4102,14128.808450035,0
+TBUX.US,D,20220125,000000,49.3555,49.4052,49.3555,49.3754,1119.6414243424,0
+TBUX.US,D,20220126,000000,49.3854,49.4151,49.3744,49.3744,4381.9928521434,0
+TBUX.US,D,20220127,000000,49.3804,49.4151,49.3744,49.3744,1230.2978094976,0
+TBUX.US,D,20220128,000000,49.3952,49.4052,49.3744,49.3744,1506.9387723854,0
+TBUX.US,D,20220131,000000,49.3754,49.3952,49.3744,49.3744,1973.7075243125,0
+TBUX.US,D,20220201,000000,49.3754,49.3854,49.3297,49.3555,7170.5337580528,0
+TBUX.US,D,20220202,000000,49.3754,49.3854,49.3455,49.3555,3206.0172680856,0
+TBUX.US,D,20220203,000000,49.3654,49.3654,49.3455,49.3455,536.18048443352,0
+TBUX.US,D,20220204,000000,49.3207,49.3207,49.3207,49.3207,72.429633919726,0
+TBUX.US,D,20220207,000000,49.3654,49.3952,49.3257,49.3445,3436.3837426359,0
+TBUX.US,D,20220208,000000,49.3157,49.3356,49.2859,49.3346,3403.1868270893,0
+TBUX.US,D,20220209,000000,49.2262,49.3754,49.2262,49.3008,2104.4832522231,0
+TBUX.US,D,20220210,000000,49.2312,49.2312,49.2312,49.2312,28.167079857671,0
+TBUX.US,D,20220211,000000,49.2412,49.2412,49.2412,49.2412,650.86073813976,0
+TBUX.US,D,20220214,000000,49.3157,49.3257,49.271,49.271,2219.1635059294,0
+TBUX.US,D,20220215,000000,49.3157,49.3356,49.2809,49.2859,3245.2499864588,0
+TBUX.US,D,20220216,000000,49.3157,49.3157,49.2462,49.271,2137.6801677697,0
+TBUX.US,D,20220217,000000,49.2462,49.3057,49.2462,49.266,3828.7109263677,0
+TBUX.US,D,20220218,000000,49.3048,49.3057,49.2859,49.2859,2019.9820126501,0
+TBUX.US,D,20220222,000000,49.2163,49.2163,49.1865,49.2163,1339.9482275149,0
+TBUX.US,D,20220223,000000,49.2262,49.2262,49.2262,49.2262,19.113375617705,0
+TBUX.US,D,20220224,000000,49.2859,49.3057,49.2512,49.256,2336.8616610489,0
+TBUX.US,D,20220225,000000,49.2123,49.2123,49.1667,49.1965,516.06114167804,0
+TBUX.US,D,20220228,000000,49.2849,49.2849,49.2412,49.2412,509.01937171363,0
+TBUX.US,D,20220301,000000,49.2312,49.2312,49.2312,49.2312,1340.9541946527,0
+TBUX.US,D,20220302,000000,49.2054,49.2064,49.1865,49.1865,960.69861657414,0
+TBUX.US,D,20220303,000000,49.1815,49.1815,49.1815,49.1815,11.065638515514,0
+TBUX.US,D,20220304,000000,49.2163,49.2163,49.1765,49.1765,373.21380811414,0
+TBUX.US,D,20220307,000000,49.1765,49.2442,49.1169,49.2442,5672.6486899074,0
+TBUX.US,D,20220308,000000,49.112,49.112,49.112,49.112,15.089507066609,0
+TBUX.US,D,20220309,000000,49.107,49.107,49.107,49.107,104.62058232849,0
+TBUX.US,D,20220310,000000,49.0871,49.0871,49.0513,49.0513,10513.362556876,0
+TBUX.US,D,20220311,000000,49.0573,49.0573,49.0573,49.0573,33.196915546541,0
+TBUX.US,D,20220314,000000,48.9976,49.0573,48.9877,49.0225,1953.588181557,0
+TBUX.US,D,20220315,000000,49.0423,49.0423,49.0175,49.0423,706.18893071732,0
+TBUX.US,D,20220316,000000,49.0373,49.0373,48.9728,48.9728,139.82943215058,0
+TBUX.US,D,20220317,000000,49.0125,49.0473,48.9678,49.0026,1752.3947540022,0
+TBUX.US,D,20220318,000000,48.9798,49.0175,48.9798,48.9827,1245.3873165642,0
+TBUX.US,D,20220321,000000,48.9966,48.9966,48.938,48.938,306.81997702106,0
+TBUX.US,D,20220322,000000,48.9181,48.938,48.9181,48.938,459.7269819627,0
+TBUX.US,D,20220323,000000,48.9976,49.0076,48.9628,48.9628,1523.0342465898,0
+TBUX.US,D,20220324,000000,48.9877,48.9976,48.9529,48.9628,4727.0395803999,0
+TBUX.US,D,20220325,000000,48.9577,48.9678,48.943,48.943,3080.2713758639,0
+TBUX.US,D,20220328,000000,49.0573,49.0573,48.9628,48.9628,11974.026840924,0
+TBUX.US,D,20220329,000000,48.9976,49.0076,48.9973,48.9973,2250.3484872004,0
+TBUX.US,D,20220330,000000,48.9876,48.9976,48.9628,48.9628,3965.522457105,0
+TBUX.US,D,20220331,000000,49.0076,49.0175,48.9812,48.9812,5799.4005492669,0
+TBUX.US,D,20220401,000000,48.9546,48.9578,48.933,48.933,3337.798963134,0
+TBUX.US,D,20220404,000000,48.9778,48.978,48.9578,48.978,2639.6577695189,0
+TBUX.US,D,20220405,000000,48.9976,48.9976,48.9499,48.9578,3608.4041231952,0
+TBUX.US,D,20220406,000000,48.9778,48.9778,48.943,48.943,2060.2206981611,0
+TBUX.US,D,20220407,000000,48.9976,48.9976,48.9678,48.9678,3981.6179313094,0
+TBUX.US,D,20220408,000000,48.9716,48.9877,48.9529,48.9529,8060.8146749828,0
+TBUX.US,D,20220411,000000,49.1169,49.1169,48.9529,48.9578,6664.5322877525,0
+TBUX.US,D,20220412,000000,48.9926,49.0175,48.9813,48.9926,4529.8700213962,0
+TBUX.US,D,20220413,000000,48.9827,48.9827,48.9778,48.9778,141.84136642613,0
+TBUX.US,D,20220414,000000,48.9678,48.9678,48.9231,48.9231,6400.9688976557,0
+TBUX.US,D,20220418,000000,48.9445,48.9534,48.943,48.943,1550.1953593097,0
+TBUX.US,D,20220419,000000,48.9081,48.928,48.8883,48.8883,11355.357051193,0
+TBUX.US,D,20220420,000000,48.928,48.93,48.9181,48.9181,1146.8025370623,0
+TBUX.US,D,20220421,000000,48.8783,48.8783,48.8783,48.8783,104.62058232849,0
+TBUX.US,D,20220422,000000,48.8684,48.8883,48.8584,48.8584,1595.4638805095,0
+TBUX.US,D,20220425,000000,48.8535,48.8535,48.8485,48.8485,394.33911800739,0
+TBUX.US,D,20220426,000000,48.8684,48.8684,48.8684,48.8684,32.190948408767,0
+TBUX.US,D,20220427,000000,48.8495,48.8584,48.8287,48.8584,5683.7143284229,0
+TBUX.US,D,20220428,000000,48.8286,48.8584,48.8236,48.8236,3586.2728461642,0
+TBUX.US,D,20220429,000000,48.7938,48.7938,48.7938,48.7938,52.310291164246,0
+TBUX.US,D,20220502,000000,48.8485,48.8485,48.8038,48.8038,1352.0198331682,0
+TBUX.US,D,20220503,000000,48.8584,48.8683,48.8187,48.8187,3690.8934284927,0
+TBUX.US,D,20220504,000000,48.8485,48.8575,48.8276,48.8386,4236.1276171662,0
+TBUX.US,D,20220505,000000,48.8187,48.8187,48.7988,48.7988,715.24263495729,0
+TBUX.US,D,20220506,000000,48.8187,48.8584,48.8187,48.8187,7412.9718382564,0
+TBUX.US,D,20220509,000000,48.8336,48.8336,48.8336,48.8336,4.0238685510959,0
+TBUX.US,D,20220510,000000,48.7789,48.8306,48.7789,48.8187,1530.0760165542,0
+TBUX.US,D,20220511,000000,48.7988,48.8584,48.7988,48.8088,8263.0140696754,0
+TBUX.US,D,20220512,000000,48.8088,48.9081,48.8088,48.8878,2797.5946101494,0
+TBUX.US,D,20220513,000000,48.8386,48.8386,48.8386,48.8386,4553.007265565,0
+TBUX.US,D,20220516,000000,48.8584,48.8584,48.8138,48.8138,11688.332173795,0
+TBUX.US,D,20220517,000000,48.7391,48.8088,48.7391,48.7789,9559.705710266,0
+TBUX.US,D,20220518,000000,48.8187,48.8187,48.7739,48.7739,6593.1086209706,0
+TBUX.US,D,20220519,000000,48.8187,48.8187,48.7591,48.7789,1722.215739869,0
+TBUX.US,D,20220520,000000,48.8086,48.8088,48.7855,48.7985,2959.555319331,0
+TBUX.US,D,20220523,000000,48.8085,48.8085,48.7789,48.7789,1849.9735663663,0
+TBUX.US,D,20220524,000000,48.7591,48.7889,48.7591,48.7591,2923.3405023711,0
+TBUX.US,D,20220525,000000,48.7292,48.7988,48.7292,48.769,1738.3112140734,0
+TBUX.US,D,20220526,000000,48.9976,48.9976,48.7938,48.7938,6696.7232361613,0
+TBUX.US,D,20220527,000000,48.8187,48.8286,48.7938,48.8038,2541.072990017,0
+TBUX.US,D,20220531,000000,48.7609,48.8286,48.7609,48.8008,8203.6620085467,0
+TBUX.US,D,20220601,000000,48.8138,48.9081,48.7839,48.8026,12538.374405214,0
+TBUX.US,D,20220602,000000,48.7988,48.8187,48.7839,48.7839,5411.0972340862,0
+TBUX.US,D,20220603,000000,48.7193,48.7889,48.7193,48.769,6478.4283672643,0
+TBUX.US,D,20220606,000000,48.7794,48.7988,48.7491,48.7491,4568.0967726316,0
+TBUX.US,D,20220607,000000,48.7894,48.8187,48.7889,48.7889,6352.6824750426,0
+TBUX.US,D,20220608,000000,48.8883,48.8883,48.769,48.7739,3535.9744892755,0
+TBUX.US,D,20220609,000000,48.7769,48.7889,48.7739,48.7739,5514.7118492769,0
+TBUX.US,D,20220610,000000,48.7292,48.7292,48.7243,48.7243,4145.5905747665,0
+TBUX.US,D,20220613,000000,48.6199,48.7094,48.6199,48.6249,6469.3746630244,0
+TBUX.US,D,20220614,000000,48.6,48.6,48.5502,48.5752,1749.3768525889,0
+TBUX.US,D,20220615,000000,48.6796,48.6894,48.6338,48.6696,3159.742779748,0
+TBUX.US,D,20220616,000000,48.6299,48.6299,48.5851,48.5851,10332.288472077,0
+TBUX.US,D,20220617,000000,48.6289,48.6289,48.5801,48.5851,754.47535333047,0
+TBUX.US,D,20220621,000000,48.5801,48.6099,48.5752,48.5752,2202.0620645872,0
+TBUX.US,D,20220622,000000,48.5821,48.6199,48.5821,48.5851,2917.3046995445,0
+TBUX.US,D,20220623,000000,48.595,48.6099,48.5702,48.5901,3495.7358037645,0
+TBUX.US,D,20220624,000000,48.62,48.62,48.5701,48.5851,13640.795021721,0
+TBUX.US,D,20220627,000000,48.5801,48.5901,48.5701,48.5851,7397.7008122941,0
+TBUX.US,D,20220628,000000,48.5701,48.5701,48.5352,48.5352,2875.4916177309,0
+TBUX.US,D,20220629,000000,48.5501,48.5801,48.5501,48.5501,828.8712331347,0
+TBUX.US,D,20220630,000000,48.5626,48.5901,48.5626,48.5901,2585.837704338,0
+TBUX.US,D,20220701,000000,48.6499,48.6499,48.62,48.62,410.927697201,0
+TBUX.US,D,20220705,000000,48.6399,48.6399,48.61,48.61,130.294147893,0
+TBUX.US,D,20220706,000000,48.6,48.6,48.6,48.6,89.2013781729,0
+TBUX.US,D,20220707,000000,48.5637,48.5651,48.5637,48.5651,300.67880283,0
+TBUX.US,D,20220708,000000,48.5756,48.61,48.5541,48.6074,13917.419520325,0
+TBUX.US,D,20220711,000000,48.6,48.61,48.5551,48.5651,2589.8467550424,0
+TBUX.US,D,20220712,000000,48.5851,48.61,48.5851,48.5851,5598.6393086946,0
+TBUX.US,D,20220713,000000,48.5801,48.9791,48.5601,48.595,106953.45469198,0
+TBUX.US,D,20220714,000000,48.5302,48.5601,48.5242,48.5402,6314.25485943,0
+TBUX.US,D,20220715,000000,48.5701,48.5801,48.5601,48.5651,3172.1613698565,0
+TBUX.US,D,20220718,000000,48.5452,48.5701,48.5102,48.5681,19641.341663532,0
+TBUX.US,D,20220719,000000,48.5501,48.61,48.5422,48.5452,38853.714901693,0
+TBUX.US,D,20220720,000000,48.5781,48.58,48.5651,48.5651,1733.914429653,0
+TBUX.US,D,20220721,000000,48.61,48.61,48.5901,48.5901,7168.1826594672,0
+TBUX.US,D,20220722,000000,48.6399,48.6499,48.62,48.62,7518.9745961022,0
+TBUX.US,D,20220725,000000,48.5501,48.5601,48.5501,48.5544,9319.0383623778,0
+TBUX.US,D,20220726,000000,48.5601,48.5601,48.5501,48.5501,2501.6476395456,0
+TBUX.US,D,20220727,000000,48.5447,48.5801,48.5447,48.5601,2905.5594980139,0
+TBUX.US,D,20220728,000000,48.605,48.62,48.605,48.605,2105.7538824861,0
+TBUX.US,D,20220729,000000,48.61,48.6499,48.61,48.6399,3800.5800677712,0
+TBUX.US,D,20220801,000000,48.615,48.7986,48.615,48.615,10317.291987773,0
+TBUX.US,D,20220802,000000,48.628,48.628,48.605,48.605,102.2307929622,0
+TBUX.US,D,20220803,000000,48.6,48.6001,48.6,48.6001,215.4864753615,0
+TBUX.US,D,20220804,000000,48.615,48.615,48.615,48.615,1.0022626761,0
+TBUX.US,D,20220805,000000,48.5901,48.5999,48.5851,48.5851,526.1879049525,0
+TBUX.US,D,20220808,000000,48.62,48.63,48.615,48.615,2731.1657923725,0
+TBUX.US,D,20220809,000000,48.595,48.63,48.595,48.61,13280.982721001,0
+TBUX.US,D,20220810,000000,48.62,48.62,48.5901,48.61,5843.191401663,0
+TBUX.US,D,20220811,000000,48.6539,48.6599,48.6374,48.6449,9559.5814046418,0
+TBUX.US,D,20220812,000000,48.6799,48.6799,48.6499,48.6639,4460.068908645,0
+TBUX.US,D,20220815,000000,48.6799,48.6998,48.6799,48.6898,2511.6702663066,0
+TBUX.US,D,20220816,000000,48.6878,48.6998,48.6749,48.6749,1753.959683175,0
+TBUX.US,D,20220817,000000,48.6749,48.8694,48.6689,48.6848,9936.4321708554,0
+TBUX.US,D,20220818,000000,48.7088,48.7297,48.6998,48.7098,7045.906612983,0
+TBUX.US,D,20220819,000000,48.6809,48.7098,48.6809,48.7098,66079.178235273,0
+TBUX.US,D,20220822,000000,48.6908,48.6998,48.6898,48.6898,2575.815077577,0
+TBUX.US,D,20220823,000000,48.7297,48.7397,48.7145,48.7145,7848.7190165391,0
+TBUX.US,D,20220824,000000,48.7198,48.7198,48.7148,48.7148,886.0002056724,0
+TBUX.US,D,20220825,000000,48.6262,48.63,48.625,48.625,2028.5796564264,0
+TBUX.US,D,20220826,000000,48.63,48.6499,48.6264,48.6399,2508.6634782783,0
+TBUX.US,D,20220829,000000,48.625,48.625,48.625,48.625,67.1515992987,0
+TBUX.US,D,20220830,000000,48.62,48.63,48.62,48.6285,1724.8940655681,0
+TBUX.US,D,20220831,000000,48.6399,48.6499,48.63,48.63,3437.760979023,0
+TBUX.US,D,20220901,000000,48.6399,48.6499,48.635,48.635,14016.643525258,0
+TBUX.US,D,20220902,000000,48.6798,48.6848,48.6599,48.6599,6796.3432066341,0
+TBUX.US,D,20220906,000000,48.65,48.8495,48.6499,48.6518,3232.2971304225,0
+TBUX.US,D,20220907,000000,48.6848,48.6848,48.6848,48.6848,6.0135760566,0
+TBUX.US,D,20220908,000000,48.6699,48.6793,48.6699,48.6749,599.3530803078,0
+TBUX.US,D,20220909,000000,48.6699,48.6699,48.6559,48.6599,1631.6836366908,0
+TBUX.US,D,20220912,000000,48.6499,48.6599,48.6399,48.6399,21130.704000216,0
+TBUX.US,D,20220913,000000,48.6499,48.7497,48.6399,48.6399,10887.579450474,0
+TBUX.US,D,20220914,000000,48.6499,48.6499,48.63,48.635,8309.7598475451,0
+TBUX.US,D,20220915,000000,48.635,48.6399,48.626,48.6399,4201.4851382112,0
+TBUX.US,D,20220916,000000,48.6299,48.6699,48.6277,48.635,24311.885734158,0
+TBUX.US,D,20220919,000000,48.6268,48.6399,48.62,48.635,4890.0395966919,0
+TBUX.US,D,20220920,000000,48.629,48.6389,48.6202,48.625,5054.4106755723,0
+TBUX.US,D,20220921,000000,48.61,48.63,48.61,48.625,508.1471767827,0
+TBUX.US,D,20220922,000000,48.62,48.63,48.6,48.62,11463.880489232,0
+TBUX.US,D,20220923,000000,48.6099,48.62,48.5859,48.615,8572.3526686833,0
+TBUX.US,D,20220926,000000,48.599,48.61,48.56,48.58,25807,0
+TBUX.US,D,20220927,000000,48.75,48.75,48.54,48.56,28882,0
+TBUX.US,D,20220928,000000,48.59,48.6,48.57,48.585,11309,0
+TBUX.US,D,20220929,000000,48.56,48.56,48.52,48.538,39311,0
+TBUX.US,D,20220930,000000,48.41,48.56,48.41,48.53,10858,0
+TBUX.US,D,20221003,000000,48.52,48.531,48.405,48.515,9344,0
+TBUX.US,D,20221004,000000,48.5,48.66,48.5,48.565,13335,0
+TBUX.US,D,20221005,000000,48.54,48.575,48.5268,48.5293,21296,0
+TBUX.US,D,20221006,000000,48.5326,48.5326,48.52,48.5285,6348,0
+TBUX.US,D,20221007,000000,48.54,48.54,48.53,48.535,6101,0
+TBUX.US,D,20221010,000000,48.54,48.55,48.5374,48.54,4217,0
+TBUX.US,D,20221011,000000,48.521,48.54,48.521,48.525,3258,0
+TBUX.US,D,20221012,000000,48.55,48.55,48.53,48.545,6105,0
+TBUX.US,D,20221013,000000,48.5,48.52,48.4963,48.5145,6948,0
+TBUX.US,D,20221014,000000,48.38,48.475,48.38,48.4498,7187,0
+TBUX.US,D,20221017,000000,48.498,48.5,48.48,48.4832,120096,0
+TBUX.US,D,20221018,000000,48.48,48.49,48.465,48.465,24007,0
+TBUX.US,D,20221019,000000,48.52,48.52,48.485,48.485,13466,0
+TBUX.US,D,20221020,000000,48.48,48.5,48.48,48.48,16123,0
+TBUX.US,D,20221021,000000,48.481,48.53,48.481,48.525,7928,0
+TBUX.US,D,20221024,000000,48.48,48.492,48.47,48.475,6455,0
+TBUX.US,D,20221025,000000,48.39,48.39,48.37,48.39,5062,0
+TBUX.US,D,20221026,000000,48.3899,48.3899,48.36,48.365,3508,0
+TBUX.US,D,20221027,000000,48.3462,48.36,48.3462,48.35,1184,0
+TBUX.US,D,20221028,000000,48.29,48.346,48.29,48.335,9100,0
+TBUX.US,D,20221031,000000,48.32,48.3203,48.31,48.311,3380,0
+TBUX.US,D,20221101,000000,48.34,48.34,48.307,48.31,1652,0
+TBUX.US,D,20221102,000000,48.3113,48.338,48.3113,48.3113,395,0
+TBUX.US,D,20221103,000000,48.305,48.317,48.29,48.305,9126,0
+TBUX.US,D,20221104,000000,48.329,48.34,48.32,48.325,2613,0
+TBUX.US,D,20221107,000000,48.326,48.34,48.325,48.3312,4584,0
+TBUX.US,D,20221108,000000,48.354,48.3599,48.23,48.325,18135,0
+TBUX.US,D,20221109,000000,48.38,48.38,48.37,48.375,235,0
+TBUX.US,D,20221110,000000,48.46,48.475,48.46,48.475,2077,0
+TBUX.US,D,20221111,000000,48.44,48.44,48.43,48.435,755,0
+TBUX.US,D,20221114,000000,48.459,48.46,48.44,48.445,6984,0
+TBUX.US,D,20221115,000000,48.486,48.49,48.47,48.485,2581,0
+TBUX.US,D,20221116,000000,48.54,48.54,48.505,48.505,1443,0
+TBUX.US,D,20221117,000000,48.5,48.5,48.5,48.5,86,0
+TBUX.US,D,20221118,000000,48.478,48.478,48.465,48.465,293,0
+TBUX.US,D,20221121,000000,48.4901,48.4929,48.49,48.4929,709,0
+TBUX.US,D,20221122,000000,48.49,48.532,48.49,48.53,1205,0
+TBUX.US,D,20221123,000000,48.445,48.445,48.445,48.445,82,0
+TBUX.US,D,20221125,000000,48.455,48.455,48.455,48.455,1,0
+TBUX.US,D,20221128,000000,48.468,48.47,48.44,48.455,1942,0
+TBUX.US,D,20221129,000000,48.48,48.5,48.4701,48.485,1026,0
+TBUX.US,D,20221130,000000,48.4999,48.53,48.482,48.5205,24289,0
+TBUX.US,D,20221201,000000,48.5,48.518,48.5,48.515,3829,0
+TBUX.US,D,20221202,000000,48.75,48.75,48.5607,48.585,8246,0
+TBUX.US,D,20221205,000000,48.56,48.56,48.54,48.54,2501,0
+TBUX.US,D,20221206,000000,48.5699,48.57,48.5666,48.57,1102,0
+TBUX.US,D,20221207,000000,48.6,48.61,48.59,48.6,1849,0
+TBUX.US,D,20221208,000000,48.6,48.63,48.6,48.61,2633,0
+TBUX.US,D,20221209,000000,48.62,48.623,48.61,48.6198,51392,0
+TBUX.US,D,20221212,000000,48.634,48.6399,48.63,48.63,2551,0
+TBUX.US,D,20221213,000000,48.67,48.79,48.6642,48.67,15654,0
+TBUX.US,D,20221214,000000,48.71,48.71,48.65,48.685,19685,0
+TBUX.US,D,20221215,000000,48.705,48.71,48.6984,48.71,5113,0
+TBUX.US,D,20221216,000000,48.72,48.72,48.6,48.715,10456,0
+TBUX.US,D,20221219,000000,48.73,48.73,48.705,48.72,29159,0
+TBUX.US,D,20221220,000000,48.73,48.73,48.725,48.73,4536,0
+TBUX.US,D,20221221,000000,48.76,48.78,48.746,48.7701,12444,0
+TBUX.US,D,20221222,000000,48.7684,48.7716,48.68,48.76,6512,0
+TBUX.US,D,20221223,000000,48.4,48.4,48.39,48.395,3410,0
+TBUX.US,D,20221227,000000,48.395,48.4,48.385,48.3985,12078,0
+TBUX.US,D,20221228,000000,48.4075,48.4075,48.3904,48.3949,6557,0
+TBUX.US,D,20221229,000000,48.44,48.4925,48.431,48.455,23439,0
+TBUX.US,D,20221230,000000,48.44,48.45,48.431,48.4457,7353,0
+TBUX.US,D,20230103,000000,48.45,48.46,48.45,48.455,842,0
+TBUX.US,D,20230104,000000,48.45,48.5,48.45,48.475,5970,0
+TBUX.US,D,20230105,000000,48.49,48.491,48.48,48.485,5707,0
+TBUX.US,D,20230106,000000,48.52,48.555,48.52,48.555,3050,0
+TBUX.US,D,20230109,000000,48.54,48.55,48.54,48.55,1580,0
+TBUX.US,D,20230110,000000,48.576,48.58,48.57,48.575,2694,0
+TBUX.US,D,20230111,000000,48.591,48.61,48.59,48.605,3057,0
+TBUX.US,D,20230112,000000,48.64,48.65,48.64,48.65,994,0
+TBUX.US,D,20230113,000000,48.669,48.67,48.645,48.645,4014,0
+TBUX.US,D,20230117,000000,48.6782,48.68,48.66,48.665,7456,0
+TBUX.US,D,20230118,000000,48.7,48.701,48.6801,48.69,2585,0
+TBUX.US,D,20230119,000000,48.7397,48.74,48.7298,48.73,4954,0
+TBUX.US,D,20230120,000000,48.72,48.72,48.7101,48.715,51477,0
+TBUX.US,D,20230123,000000,48.73,48.74,48.721,48.725,5483,0
+TBUX.US,D,20230124,000000,48.94,48.94,48.7401,48.745,10201,0
+TBUX.US,D,20230125,000000,48.62,48.64,48.62,48.625,8953,0
+TBUX.US,D,20230126,000000,48.64,48.645,48.64,48.645,233,0
+TBUX.US,D,20230127,000000,48.631,48.64,48.63,48.635,3749,0
+TBUX.US,D,20230130,000000,48.6494,48.65,48.64,48.645,21162,0
+TBUX.US,D,20230131,000000,48.686,48.7,48.68,48.695,7733,0
+TBUX.US,D,20230201,000000,48.699,48.73,48.68,48.725,4894,0
+TBUX.US,D,20230202,000000,48.72,48.72,48.7116,48.7116,452,0
+TBUX.US,D,20230203,000000,48.725,48.725,48.715,48.715,637,0
+TBUX.US,D,20230206,000000,48.7073,48.7073,48.695,48.695,2654,0
+TBUX.US,D,20230207,000000,48.71,48.72,48.7001,48.715,17898,0
+TBUX.US,D,20230208,000000,48.73,48.74,48.73,48.7395,1378,0
+TBUX.US,D,20230209,000000,48.65,48.721,48.65,48.705,3777,0
+TBUX.US,D,20230210,000000,48.735,48.735,48.4,48.705,47278,0
+TBUX.US,D,20230213,000000,48.705,48.71,48.705,48.705,3888,0
+TBUX.US,D,20230214,000000,48.705,48.705,48.7003,48.705,2018,0
+TBUX.US,D,20230215,000000,48.72,48.73,48.72,48.725,11121,0
+TBUX.US,D,20230216,000000,48.74,48.76,48.74,48.745,3209,0
+TBUX.US,D,20230217,000000,48.7499,48.78,48.745,48.765,15453,0
+TBUX.US,D,20230221,000000,48.721,48.7336,48.72,48.725,5139,0
+TBUX.US,D,20230222,000000,48.599,48.6,48.585,48.585,1967,0
+TBUX.US,D,20230223,000000,48.62,48.94,48.605,48.62,7574,0
+TBUX.US,D,20230224,000000,48.58,48.59,48.575,48.585,10521,0
+TBUX.US,D,20230227,000000,48.52,48.615,48.52,48.605,12502,0
+TBUX.US,D,20230228,000000,48.6062,48.63,48.6,48.6207,5912,0
+TBUX.US,D,20230301,000000,48.61,48.62,48.6,48.61,22776,0
+TBUX.US,D,20230302,000000,48.6193,48.6193,48.6101,48.615,6171,0
+TBUX.US,D,20230303,000000,48.53,48.645,48.53,48.645,2899,0
+TBUX.US,D,20230306,000000,48.63,48.64,48.63,48.635,5440,0
+TBUX.US,D,20230307,000000,48.635,48.65,48.635,48.64,1634,0
+TBUX.US,D,20230308,000000,48.619,48.6299,48.619,48.625,2433,0
+TBUX.US,D,20230309,000000,48.645,48.645,48.645,48.645,114,0
+TBUX.US,D,20230310,000000,48.6999,48.715,48.69,48.715,2652,0
+TBUX.US,D,20230313,000000,48.71,48.82,48.71,48.805,12030,0
+TBUX.US,D,20230314,000000,48.75,48.87,48.75,48.7837,4330,0
+TBUX.US,D,20230315,000000,48.55,48.8085,48.55,48.66,4892,0
+TBUX.US,D,20230316,000000,48.5995,48.649,48.5,48.5702,4295,0
+TBUX.US,D,20230317,000000,48.58,48.6247,48.58,48.6247,3800,0
+TBUX.US,D,20230320,000000,48.6,48.75,48.6,48.67,31480,0
+TBUX.US,D,20230321,000000,48.69,48.695,48.685,48.695,1201,0
+TBUX.US,D,20230322,000000,48.665,48.715,48.66,48.715,5774,0
+TBUX.US,D,20230323,000000,48.722,48.7639,48.72,48.7639,2761,0
+TBUX.US,D,20230324,000000,48.77,48.78,48.765,48.765,906,0
+TBUX.US,D,20230327,000000,48.65,48.65,48.58,48.584,15773,0
+TBUX.US,D,20230328,000000,48.531,48.565,48.53,48.54,3291,0
+TBUX.US,D,20230329,000000,48.5303,48.56,48.5303,48.55,3657,0
+TBUX.US,D,20230330,000000,48.5601,48.57,48.56,48.5695,745,0
+TBUX.US,D,20230331,000000,48.61,48.63,48.5799,48.63,12550,0
+TBUX.US,D,20230403,000000,48.63,48.648,48.61,48.6474,3577,0
+TBUX.US,D,20230404,000000,48.6615,48.67,48.6524,48.6551,1494,0
+TBUX.US,D,20230405,000000,48.75,48.75,48.72,48.74,5417,0
+TBUX.US,D,20230406,000000,48.73,48.73,48.725,48.73,2155,0
+TBUX.US,D,20230410,000000,48.65,48.71,48.65,48.705,4545,0
+TBUX.US,D,20230411,000000,48.7,48.7,48.7,48.7,1859,0
+TBUX.US,D,20230412,000000,48.7242,48.73,48.719,48.725,3709,0
+TBUX.US,D,20230413,000000,48.79,49.25,48.789,48.795,12418,0
+TBUX.US,D,20230414,000000,48.77,48.77,48.7401,48.755,9884,0
+TBUX.US,D,20230417,000000,48.72,48.76,48.715,48.755,16866,0
+TBUX.US,D,20230418,000000,48.76,48.76,48.745,48.755,831,0
+TBUX.US,D,20230419,000000,48.759,48.76,48.745,48.745,1264,0
+TBUX.US,D,20230420,000000,48.805,49.04,48.795,48.8,7312,0
+TBUX.US,D,20230421,000000,48.8,48.82,48.8,48.815,9224,0
+TBUX.US,D,20230424,000000,48.66,48.665,48.65,48.665,5847,0
+TBUX.US,D,20230425,000000,48.695,48.715,48.695,48.715,528,0
+TBUX.US,D,20230426,000000,48.92,48.92,48.681,48.7,2011,0
+TBUX.US,D,20230427,000000,48.7,48.7001,48.6,48.685,28828,0
+TBUX.US,D,20230428,000000,48.68,48.71,48.68,48.7005,9285,0
+TBUX.US,D,20230501,000000,48.71,48.71,48.7,48.705,7935,0
+TBUX.US,D,20230502,000000,48.71,48.72,48.7,48.72,21826,0
+TBUX.US,D,20230503,000000,48.73,48.73,48.7,48.705,16698,0
+TBUX.US,D,20230504,000000,48.7988,48.7988,48.75,48.795,5788,0
+TBUX.US,D,20230505,000000,48.8,48.8,48.7384,48.7448,5542,0
+TBUX.US,D,20230508,000000,48.76,48.76,48.74,48.745,1781,0
+TBUX.US,D,20230509,000000,48.8,48.8,48.7695,48.785,8229,0
+TBUX.US,D,20230510,000000,48.805,48.805,48.795,48.795,210,0
+TBUX.US,D,20230511,000000,48.796,48.82,48.796,48.815,3917,0
+TBUX.US,D,20230512,000000,48.7905,48.82,48.7905,48.82,1636,0
+TBUX.US,D,20230515,000000,48.815,48.82,48.805,48.805,760,0
+TBUX.US,D,20230516,000000,48.8101,48.821,48.81,48.815,13377,0
+TBUX.US,D,20230517,000000,48.8,48.82,48.7999,48.8001,4334,0
+TBUX.US,D,20230518,000000,48.83,48.83,48.8,48.805,38154,0
+TBUX.US,D,20230519,000000,48.8101,48.811,48.78,48.785,2453,0
+TBUX.US,D,20230522,000000,48.7998,48.81,48.7997,48.805,11845,0
+TBUX.US,D,20230523,000000,48.795,48.83,48.795,48.825,5007,0
+TBUX.US,D,20230524,000000,48.637,48.64,48.6222,48.63,1948,0
+TBUX.US,D,20230525,000000,48.64,48.65,48.629,48.629,12883,0
+TBUX.US,D,20230526,000000,48.6662,48.67,48.62,48.62,8863,0
+TBUX.US,D,20230530,000000,48.69,48.69,48.684,48.6871,11685,0
+TBUX.US,D,20230531,000000,48.705,48.705,48.6401,48.645,32363,0
+TBUX.US,D,20230601,000000,48.68,48.7058,48.68,48.69,6504,0
+TBUX.US,D,20230602,000000,48.7,48.718,48.69,48.695,3338,0
+TBUX.US,D,20230605,000000,48.69,48.716,48.69,48.695,3478,0
+TBUX.US,D,20230606,000000,48.734,48.734,48.7203,48.725,10395,0
+TBUX.US,D,20230607,000000,48.73,48.73,48.7057,48.71,5615,0
+TBUX.US,D,20230608,000000,48.751,48.7597,48.74,48.7453,7808,0
+TBUX.US,D,20230609,000000,48.749,48.75,48.725,48.725,16113,0
+TBUX.US,D,20230612,000000,48.741,48.76,48.74,48.755,5656,0
+TBUX.US,D,20230613,000000,48.7688,48.7688,48.73,48.73,2351,0
+TBUX.US,D,20230614,000000,48.76,48.77,48.75,48.755,3134,0
+TBUX.US,D,20230615,000000,48.77,48.78,48.51,48.775,49361,0
+TBUX.US,D,20230616,000000,48.77,48.78,48.77,48.78,1300,0
+TBUX.US,D,20230620,000000,48.8,48.81,48.8,48.805,2321,0
+TBUX.US,D,20230621,000000,48.8,48.81,48.79,48.8,4480,0
+TBUX.US,D,20230622,000000,48.81,48.81,48.8,48.8005,4359,0
+TBUX.US,D,20230623,000000,48.81,48.84,48.81,48.815,3828,0
+TBUX.US,D,20230626,000000,48.68,48.6801,48.678,48.68,1317,0
+TBUX.US,D,20230627,000000,48.684,48.685,48.68,48.685,469,0
+TBUX.US,D,20230628,000000,48.697,48.705,48.695,48.695,2422,0
+TBUX.US,D,20230629,000000,48.711,48.86,48.71,48.725,4583,0
+TBUX.US,D,20230630,000000,48.7,48.71,48.695,48.705,5770,0
+TBUX.US,D,20230703,000000,48.68,48.716,48.68,48.7149,7752,0
+TBUX.US,D,20230705,000000,48.74,48.74,48.7201,48.735,7465,0
+TBUX.US,D,20230706,000000,48.725,48.7297,48.7,48.7,3271,0
+TBUX.US,D,20230707,000000,48.7442,48.745,48.7442,48.745,625,0
+TBUX.US,D,20230710,000000,48.79,48.79,48.765,48.765,5194,0
+TBUX.US,D,20230711,000000,48.81,48.81,48.79,48.795,12176,0
+TBUX.US,D,20230712,000000,48.83,48.86,48.83,48.845,2076,0
+TBUX.US,D,20230713,000000,48.885,48.9,48.885,48.895,3670,0
+TBUX.US,D,20230714,000000,48.867,48.867,48.86,48.86,581,0
+TBUX.US,D,20230717,000000,48.885,48.9,48.8818,48.9,2388,0
+TBUX.US,D,20230718,000000,48.9099,48.91,48.895,48.895,7902,0
+TBUX.US,D,20230719,000000,49.01,49.01,48.89,48.9015,5378,0
+TBUX.US,D,20230720,000000,48.905,48.95,48.9,48.9,18248,0
+TBUX.US,D,20230721,000000,48.92,48.92,48.92,48.92,315,0
+TBUX.US,D,20230724,000000,48.94,48.945,48.93,48.93,11383,0
+TBUX.US,D,20230725,000000,48.79,48.7901,48.7702,48.785,8861,0
+TBUX.US,D,20230726,000000,48.8096,48.87,48.78,48.8397,20161,0
+TBUX.US,D,20230727,000000,48.82,48.82,48.8,48.82,6117,0
+TBUX.US,D,20230728,000000,48.86,48.86,48.855,48.855,2367,0
+TBUX.US,D,20230731,000000,48.87,48.89,48.87,48.88,3114,0
+TBUX.US,D,20230801,000000,48.875,48.88,48.87,48.875,2509,0
+TBUX.US,D,20230802,000000,49.13,49.13,48.88,48.885,5383,0
+TBUX.US,D,20230803,000000,48.94,48.94,48.9001,48.91,2841,0
+TBUX.US,D,20230804,000000,48.935,48.94,48.935,48.935,3797,0
+TBUX.US,D,20230807,000000,49,49,48.945,48.95,688,0
+TBUX.US,D,20230808,000000,48.959,48.959,48.95,48.95,481,0
+TBUX.US,D,20230809,000000,48.96,48.9687,48.95,48.955,7668,0
+TBUX.US,D,20230810,000000,48.985,49,48.97,48.97,4085,0
+TBUX.US,D,20230811,000000,48.95,48.9603,48.95,48.96,6549,0
+TBUX.US,D,20230814,000000,48.87,48.96,48.87,48.95,3145,0
+TBUX.US,D,20230815,000000,48.9,49.18,48.9,49,42957,0
+TBUX.US,D,20230816,000000,48.9724,48.995,48.97,48.97,6300,0
+TBUX.US,D,20230817,000000,48.985,48.99,48.98,48.99,1278,0
+TBUX.US,D,20230818,000000,49.005,49.02,49,49.005,4330,0
+TBUX.US,D,20230821,000000,49.005,49.0099,48.99,48.995,11939,0
+TBUX.US,D,20230822,000000,49.01,49.01,49,49.005,8911,0
+TBUX.US,D,20230823,000000,49.031,49.04,49.03,49.035,10563,0
+TBUX.US,D,20230824,000000,49.0456,49.05,49.04,49.0449,3428,0
+TBUX.US,D,20230825,000000,48.8205,48.83,48.8,48.8299,14005,0
+TBUX.US,D,20230828,000000,48.85,48.85,48.83,48.845,8979,0
+TBUX.US,D,20230829,000000,48.845,48.8798,48.845,48.87,1981,0
+TBUX.US,D,20230830,000000,48.884,48.884,48.87,48.88,3345,0
+TBUX.US,D,20230831,000000,48.91,48.9193,48.91,48.915,7630,0
+TBUX.US,D,20230901,000000,48.931,48.94,48.9101,48.915,4975,0
+TBUX.US,D,20230905,000000,48.9165,48.9189,48.915,48.915,1432,0
+TBUX.US,D,20230906,000000,48.9101,48.9154,48.9,48.9,2647,0
+TBUX.US,D,20230907,000000,48.97,48.97,48.935,48.95,796,0
+TBUX.US,D,20230908,000000,48.9687,48.97,48.96,48.965,5022,0
+TBUX.US,D,20230911,000000,48.9675,48.9675,48.95,48.965,2308,0
+TBUX.US,D,20230912,000000,48.952,48.97,48.84,48.952,6397,0
+TBUX.US,D,20230913,000000,48.95,48.985,48.95,48.985,3336,0
+TBUX.US,D,20230914,000000,49.0005,49.009,48.99,48.995,2296,0
+TBUX.US,D,20230915,000000,48.9901,48.9999,48.99,48.995,4609,0
+TBUX.US,D,20230918,000000,49.01,49.01,48.9906,48.9951,4102,0
+TBUX.US,D,20230919,000000,49.04,49.04,49.005,49.005,1097,0
+TBUX.US,D,20230920,000000,49.025,49.025,48.9902,48.9942,4028,0
+TBUX.US,D,20230921,000000,49,49.02,49,49.015,1863,0
+TBUX.US,D,20230922,000000,49.05,49.05,49.04,49.045,3828,0
+TBUX.US,D,20230925,000000,48.844,48.844,48.838,48.84,512,0
+TBUX.US,D,20230926,000000,48.84,48.848,48.8303,48.835,7015,0
+TBUX.US,D,20230927,000000,48.86,48.87,48.8512,48.855,5071,0
+TBUX.US,D,20230928,000000,48.87,48.88,48.86,48.875,5215,0
+TBUX.US,D,20230929,000000,48.8896,48.89,48.884,48.885,5679,0
+TBUX.US,D,20231002,000000,48.88,48.88,48.8588,48.875,4681,0
+TBUX.US,D,20231003,000000,48.8601,48.88,48.86,48.86,13320,0
+TBUX.US,D,20231004,000000,48.8804,48.8878,48.87,48.8874,6987,0
+TBUX.US,D,20231005,000000,48.96,48.96,48.91,48.94,11802,0
+TBUX.US,D,20231006,000000,48.9004,48.925,48.9004,48.925,1772,0
+TBUX.US,D,20231009,000000,48.9686,48.97,48.945,48.95,9931,0
+TBUX.US,D,20231010,000000,48.97,48.9814,48.911,48.98,11228,0
+TBUX.US,D,20231011,000000,48.98,48.98,48.98,48.98,303,0
+TBUX.US,D,20231012,000000,48.9883,48.99,48.98,48.9855,10647,0
+TBUX.US,D,20231013,000000,48.99,49,48.99,48.99,8895,0
+TBUX.US,D,20231016,000000,48.85,49.0012,48.85,48.96,6564,0
+TBUX.US,D,20231017,000000,49.01,49.01,48.95,48.95,4559,0
+TBUX.US,D,20231018,000000,48.99,48.99,48.92,48.97,12808,0
+TBUX.US,D,20231019,000000,49,49.01,48.985,49.01,11064,0
+TBUX.US,D,20231020,000000,49.04,49.04,49,49,2561,0
+TBUX.US,D,20231023,000000,49.01,49.03,49.01,49.02,4936,0
+TBUX.US,D,20231024,000000,49.0389,49.0389,49.0021,49.02,8541,0
+TBUX.US,D,20231025,000000,48.85,48.85,48.8,48.82,3892,0
+TBUX.US,D,20231026,000000,48.8625,48.8678,48.8407,48.86,1520,0
+TBUX.US,D,20231027,000000,48.87,48.88,48.81,48.8455,6150,0
+TBUX.US,D,20231030,000000,48.86,48.89,48.8336,48.86,4361,0
+TBUX.US,D,20231031,000000,48.9,48.9,48.8598,48.8751,12292,0
+TBUX.US,D,20231101,000000,48.88,48.9092,48.8518,48.89,6845,0
+TBUX.US,D,20231102,000000,49.03,49.03,48.898,48.945,9350,0
+TBUX.US,D,20231103,000000,48.9946,49,48.99,48.9946,2331,0
+TBUX.US,D,20231106,000000,49,49,48.99,48.99,7204,0
+TBUX.US,D,20231107,000000,48.95,49.02,48.95,48.995,11202,0
+TBUX.US,D,20231108,000000,49,49.01,48.98,48.99,6390,0
+TBUX.US,D,20231109,000000,49.03,49.03,48.97,48.97,5733,0
+TBUX.US,D,20231110,000000,49.0163,49.02,48.9641,48.97,14807,0
+TBUX.US,D,20231113,000000,48.9784,49,48.96,48.9805,2783,0
+TBUX.US,D,20231114,000000,49.01,49.065,49.01,49.04,7108,0
+TBUX.US,D,20231115,000000,49.1,49.1,49.04,49.05,28434,0
+TBUX.US,D,20231116,000000,49.1115,49.1115,49.1,49.1015,586,0
+TBUX.US,D,20231117,000000,49.1216,49.124,49.1,49.12,2439,0
+TBUX.US,D,20231120,000000,49.33,49.33,49.1,49.1,7932,0
+TBUX.US,D,20231121,000000,49.1542,49.17,49.13,49.13,2817,0
+TBUX.US,D,20231122,000000,49.29,49.29,49.15,49.17,3286,0
+TBUX.US,D,20231124,000000,49,49,48.9442,48.95,892,0
+TBUX.US,D,20231127,000000,48.974,49.022,48.974,49.022,5195,0
+TBUX.US,D,20231128,000000,49.03,49.0599,49.02,49.02,10472,0
+TBUX.US,D,20231129,000000,49.05,49.07,49.04,49.06,2335,0
+TBUX.US,D,20231130,000000,49.1,49.1,49.05,49.055,5931,0
+TBUX.US,D,20231201,000000,49.07,49.145,49.07,49.12,5033,0
+TBUX.US,D,20231204,000000,49.11,49.11,49.08,49.09,3889,0
+TBUX.US,D,20231205,000000,49.112,49.1488,49.112,49.14,3049,0
+TBUX.US,D,20231206,000000,49.16,49.16,49.14,49.1493,2581,0
+TBUX.US,D,20231207,000000,49.185,49.1916,49.171,49.185,1290,0
+TBUX.US,D,20231208,000000,49.16,49.17,49.1358,49.14,6766,0
+TBUX.US,D,20231211,000000,49.18,49.19,49.14,49.165,3809,0
+TBUX.US,D,20231212,000000,49.194,49.21,49.16,49.185,21358,0
+TBUX.US,D,20231213,000000,49.1927,49.28,49.1901,49.2705,12299,0
+TBUX.US,D,20231214,000000,49.2867,49.34,49.2801,49.305,11298,0
+TBUX.US,D,20231215,000000,49.3365,49.3365,49.2716,49.3077,4958,0
+TBUX.US,D,20231218,000000,49.33,49.3335,49.3037,49.315,2336,0
+TBUX.US,D,20231219,000000,49.29,49.32,49.29,49.32,409,0
+TBUX.US,D,20231220,000000,49.3261,49.3622,49.3157,49.3345,4641,0
+TBUX.US,D,20231221,000000,49.3781,49.38,49.3781,49.38,1571,0
+TBUX.US,D,20231222,000000,49.0894,49.1499,49.0894,49.1225,2935,0
+TBUX.US,D,20231226,000000,49.23,49.23,49.1001,49.135,9944,0
+TBUX.US,D,20231227,000000,49.1799,49.1845,49.1208,49.17,6006,0
+TBUX.US,D,20231228,000000,49.2051,49.22,49.1846,49.19,4355,0
+TBUX.US,D,20231229,000000,49.22,49.22,49.15,49.18,6393,0
+TBUX.US,D,20240102,000000,49.21,49.21,49.155,49.16,6116,0
+TBUX.US,D,20240103,000000,49.16,49.21,49.16,49.1795,22396,0
+TBUX.US,D,20240104,000000,49.22,49.2281,49.205,49.205,2860,0
+TBUX.US,D,20240105,000000,49.17,49.23,49.17,49.22,5522,0
+TBUX.US,D,20240108,000000,49.26,49.26,49.2114,49.22,4843,0
+TBUX.US,D,20240109,000000,49.34,49.34,49.234,49.27,15516,0
+TBUX.US,D,20240110,000000,49.4,49.4,49.26,49.275,7338,0
+TBUX.US,D,20240111,000000,49.2828,49.35,49.2601,49.32,18111,0
+TBUX.US,D,20240112,000000,49.34,49.4,49.33,49.3976,29080,0
+TBUX.US,D,20240116,000000,49.38,49.42,49.3462,49.4124,24252,0
+TBUX.US,D,20240117,000000,49.38,49.39,49.33,49.36,14270,0
+TBUX.US,D,20240118,000000,49.59,49.59,49.3501,49.3802,1799,0
+TBUX.US,D,20240119,000000,49.3824,49.44,49.35,49.44,25954,0
+TBUX.US,D,20240122,000000,49.43,49.44,49.3836,49.4299,10087,0
+TBUX.US,D,20240123,000000,49.4,49.43,49.4,49.428,1598,0
+TBUX.US,D,20240124,000000,49.446,49.46,49.42,49.44,6799,0
+TBUX.US,D,20240125,000000,49.25,49.29,49.23,49.2613,2885,0
+TBUX.US,D,20240126,000000,49.36,49.36,49.2261,49.26,5703,0
+TBUX.US,D,20240129,000000,49.268,49.31,49.268,49.295,7779,0
+TBUX.US,D,20240130,000000,49.275,49.3,49.2746,49.28,4340,0
+TBUX.US,D,20240131,000000,49.33,49.34,49.3072,49.32,6635,0
+TBUX.US,D,20240201,000000,49.2788,49.3699,49.2788,49.325,9316,0
+TBUX.US,D,20240202,000000,49.27,49.3299,49.26,49.27,5511,0
+TBUX.US,D,20240205,000000,49.28,49.3387,49.267,49.2794,16238,0
+TBUX.US,D,20240206,000000,49.34,49.3689,49.316,49.36,16858,0
+TBUX.US,D,20240207,000000,49.35,49.389,49.31,49.3431,7184,0
+TBUX.US,D,20240208,000000,49.32,49.36,49.29,49.36,15336,0
+TBUX.US,D,20240209,000000,49.38,49.41,49.33,49.4063,15201,0
+TBUX.US,D,20240212,000000,49.38,49.3873,49.34,49.375,2837,0
+TBUX.US,D,20240213,000000,49.36,49.37,49.32,49.36,5611,0
+TBUX.US,D,20240214,000000,49.38,49.39,49.36,49.365,14014,0
+TBUX.US,D,20240215,000000,49.5,49.5,49.395,49.452,5234,0
+TBUX.US,D,20240216,000000,49.4,49.415,49.3601,49.415,2281,0
+TBUX.US,D,20240220,000000,49.31,49.45,49.31,49.4206,9768,0
+TBUX.US,D,20240221,000000,49.5,49.5,49.4,49.4,3956,0
+TBUX.US,D,20240222,000000,49.42,49.4681,49.41,49.4439,2412,0
+TBUX.US,D,20240223,000000,49.65,49.65,49.19,49.2201,15537,0
+TBUX.US,D,20240226,000000,49.26,49.26,49.2015,49.235,3438,0
+TBUX.US,D,20240227,000000,49.21,49.26,49.21,49.26,3743,0
+TBUX.US,D,20240228,000000,49.28,49.2926,49.22,49.2317,8216,0
+TBUX.US,D,20240229,000000,49.29,49.3147,49.285,49.3052,3155,0
+TBUX.US,D,20240301,000000,49.32,49.3849,49.305,49.36,16896,0
+TBUX.US,D,20240304,000000,49.31,49.3346,49.29,49.32,2723,0
+TBUX.US,D,20240305,000000,49.3002,49.36,49.3,49.3421,5084,0
+TBUX.US,D,20240306,000000,49.36,49.3789,49.36,49.36,6408,0
+TBUX.US,D,20240307,000000,49.3735,49.438,49.3204,49.3526,106978,0
+TBUX.US,D,20240308,000000,49.43,49.49,49.4,49.45,34864,0
+TBUX.US,D,20240311,000000,49.385,49.4154,49.37,49.385,6998,0
+TBUX.US,D,20240312,000000,49.39,49.42,49.37,49.42,9231,0
+TBUX.US,D,20240313,000000,49.38,49.4285,49.38,49.4101,20185,0
+TBUX.US,D,20240314,000000,49.39,49.42,49.34,49.405,2874,0
+TBUX.US,D,20240315,000000,49.41,49.4397,49.3606,49.415,47353,0
+TBUX.US,D,20240318,000000,49.43,49.45,49.41,49.425,10842,0
+TBUX.US,D,20240319,000000,49.44,49.46,49.39,49.4298,24005,0
+TBUX.US,D,20240320,000000,49.43,49.54,49.4,49.53,8824,0
+TBUX.US,D,20240321,000000,49.46,49.5099,49.455,49.4799,2422,0
+TBUX.US,D,20240322,000000,49.32,49.34,49.28,49.295,20288,0
+TBUX.US,D,20240325,000000,49.34,49.39,49.26,49.3,14930,0
+TBUX.US,D,20240326,000000,49.31,49.35,49.3,49.3492,7531,0
+TBUX.US,D,20240327,000000,49.33,49.379,49.31,49.35,7694,0
+TBUX.US,D,20240328,000000,49.32,49.3399,49.28,49.328,19023,0
+TBUX.US,D,20240401,000000,49.31,49.31,49.2701,49.3,112921,0
+TBUX.US,D,20240402,000000,49.5,49.5,49.3219,49.38,121992,0
+TBUX.US,D,20240403,000000,49.32,49.3684,49.3001,49.3595,152143,0
+TBUX.US,D,20240404,000000,49.38,49.4136,49.26,49.4,83843,0
+TBUX.US,D,20240405,000000,49.31,49.38,49.31,49.36,7341,0
+TBUX.US,D,20240408,000000,49.34,49.38,49.34,49.37,36408,0
+TBUX.US,D,20240409,000000,49.4,49.499,49.39,49.4467,48231,0
+TBUX.US,D,20240410,000000,49.52,49.52,49.32,49.3304,10121,0
+TBUX.US,D,20240411,000000,49.42,49.4499,49.37,49.425,8676,0
+TBUX.US,D,20240412,000000,49.46,49.46,49.4091,49.4178,3903,0
+TBUX.US,D,20240415,000000,49.36,49.48,49.36,49.41,31777,0
+TBUX.US,D,20240416,000000,49.47,49.47,49.361,49.376,22518,0
+TBUX.US,D,20240417,000000,49.43,49.51,49.38,49.4,16274,0
+TBUX.US,D,20240418,000000,49.45,49.45,49.38,49.43,8101,0
+TBUX.US,D,20240419,000000,49.58,49.58,49.38,49.38,37963,0
+TBUX.US,D,20240422,000000,49.45,49.46,49.4,49.43,12874,0
+TBUX.US,D,20240423,000000,49.47,49.4931,49.44,49.4811,5390,0
+TBUX.US,D,20240424,000000,49.2,49.301,49.2,49.24,10400,0
+TBUX.US,D,20240425,000000,49.224,49.28,49.2147,49.24,18219,0
+TBUX.US,D,20240426,000000,49.38,49.38,49.24,49.24,42585,0
+TBUX.US,D,20240429,000000,49.293,49.36,49.26,49.36,25227,0
+TBUX.US,D,20240430,000000,49.33,49.33,49.2881,49.2981,3948,0
+TBUX.US,D,20240501,000000,49.32,49.35,49.2784,49.3248,7560,0
+TBUX.US,D,20240502,000000,49.28,49.4,49.28,49.39,45934,0
+TBUX.US,D,20240503,000000,49.45,49.45,49.33,49.4,42662,0
+TBUX.US,D,20240506,000000,49.32,49.4,49.32,49.3717,13199,0
+TBUX.US,D,20240507,000000,49.36,49.43,49.36,49.428,17680,0
+TBUX.US,D,20240508,000000,49.41,49.46,49.38,49.44,19706,0
+TBUX.US,D,20240509,000000,49.46,49.47,49.39,49.42,29585,0
+TBUX.US,D,20240510,000000,49.37,49.43,49.37,49.4276,8735,0
+TBUX.US,D,20240513,000000,49.4699,49.55,49.4146,49.4653,10291,0
+TBUX.US,D,20240514,000000,49.42,49.4884,49.42,49.48,12963,0
+TBUX.US,D,20240515,000000,49.68,49.68,49.4662,49.51,8708,0
+TBUX.US,D,20240516,000000,49.4,49.6,49.4,49.56,33424,0
+TBUX.US,D,20240517,000000,49.4601,49.55,49.46,49.5348,40467,0
+TBUX.US,D,20240520,000000,49.54,49.56,49.4745,49.54,12718,0
+TBUX.US,D,20240521,000000,49.48,49.5277,49.47,49.4993,5318,0
+TBUX.US,D,20240522,000000,49.51,49.51,49.459,49.47,19742,0
+TBUX.US,D,20240523,000000,49.5,49.7199,49.45,49.535,22800,0
+TBUX.US,D,20240524,000000,49.38,49.44,49.33,49.42,48775,0
+TBUX.US,D,20240528,000000,49.339,49.41,49.32,49.38,45340,0
+TBUX.US,D,20240529,000000,49.35,49.37,49.33,49.3554,12142,0
+TBUX.US,D,20240530,000000,49.41,49.41,49.35,49.385,22306,0
+TBUX.US,D,20240531,000000,49.41,49.42,49.39,49.41,8097,0
+TBUX.US,D,20240603,000000,49.42,49.42,49.29,49.395,11180,0
+TBUX.US,D,20240604,000000,49.4365,49.45,49.41,49.44,5113,0
+TBUX.US,D,20240605,000000,49.51,49.51,49.42,49.46,99057,0
+TBUX.US,D,20240606,000000,49.43,49.4999,49.43,49.4753,6309,0
+TBUX.US,D,20240607,000000,49.47,49.47,49.42,49.42,22869,0
+TBUX.US,D,20240610,000000,49.45,49.48,49.43,49.45,14461,0
+TBUX.US,D,20240611,000000,49.52,49.52,49.44,49.46,8805,0
+TBUX.US,D,20240612,000000,49.58,49.58,49.48,49.49,11222,0
+TBUX.US,D,20240613,000000,49.55,49.55,49.49,49.525,11579,0
+TBUX.US,D,20240614,000000,49.55,49.55,49.53,49.54,16694,0
+TBUX.US,D,20240617,000000,49.54,49.54,49.515,49.5152,12146,0
+TBUX.US,D,20240618,000000,49.53,49.56,49.53,49.5345,11058,0
+TBUX.US,D,20240620,000000,49.53,49.5652,49.5,49.565,10282,0
+TBUX.US,D,20240621,000000,49.5622,49.69,49.54,49.69,55211,0
+TBUX.US,D,20240624,000000,49.68,49.68,49.56,49.6,26295,0
+TBUX.US,D,20240625,000000,49.52,49.52,49.3401,49.38,18636,0
+TBUX.US,D,20240626,000000,49.38,49.38,49.345,49.37,12105,0
+TBUX.US,D,20240627,000000,49.38,49.45,49.38,49.45,14053,0
+TBUX.US,D,20240628,000000,49.46,49.49,49.41,49.43,17766,0
+TBUX.US,D,20240701,000000,49.43,49.48,49.361,49.46,32909,0
+TBUX.US,D,20240702,000000,49.5,49.5,49.43,49.46,20173,0
+TBUX.US,D,20240703,000000,49.66,49.66,49.43,49.465,17384,0
+TBUX.US,D,20240705,000000,49.48,49.55,49.46,49.53,15405,0
+TBUX.US,D,20240708,000000,49.51,49.5394,49.485,49.5394,8049,0
+TBUX.US,D,20240709,000000,49.49,49.55,49.49,49.54,4886,0
+TBUX.US,D,20240710,000000,49.56,49.56,49.46,49.5,11858,0
+TBUX.US,D,20240711,000000,49.57,49.5796,49.48,49.565,24922,0
+TBUX.US,D,20240712,000000,49.61,49.62,49.55,49.59,31436,0
+TBUX.US,D,20240715,000000,49.65,49.65,49.59,49.628,22315,0
+TBUX.US,D,20240716,000000,49.57,49.68,49.57,49.63,14992,0
+TBUX.US,D,20240717,000000,49.5889,49.68,49.5889,49.6453,23881,0
+TBUX.US,D,20240718,000000,49.59,49.86,49.59,49.69,27085,0
+TBUX.US,D,20240719,000000,49.93,49.93,49.6135,49.625,2921,0
+TBUX.US,D,20240722,000000,49.74,49.74,49.63,49.67,34876,0
+TBUX.US,D,20240723,000000,49.68,49.71,49.65,49.685,16910,0
+TBUX.US,D,20240724,000000,49.73,49.76,49.7,49.76,25618,0
+TBUX.US,D,20240725,000000,49.73,49.74,49.695,49.7002,58734,0
+TBUX.US,D,20240726,000000,49.52,49.53,49.461,49.52,26259,0
+TBUX.US,D,20240729,000000,49.51,49.5296,49.5,49.52,5299,0
+TBUX.US,D,20240730,000000,49.51,49.59,49.4818,49.495,10097,0
+TBUX.US,D,20240731,000000,49.64,49.64,49.48,49.5432,38607,0
+TBUX.US,D,20240801,000000,49.63,49.637,49.52,49.6019,28102,0
+TBUX.US,D,20240802,000000,49.79,49.79,49.64,49.74,39023,0
+TBUX.US,D,20240805,000000,49.66,50.28,49.64,49.7,80904,0
+TBUX.US,D,20240806,000000,49.67,49.85,49.64,49.71,54522,0
+TBUX.US,D,20240807,000000,49.67,49.67,49.62,49.6441,12260,0
+TBUX.US,D,20240808,000000,49.66,49.675,49.63,49.675,4696,0
+TBUX.US,D,20240809,000000,49.68,49.7,49.66,49.68,24182,0
+TBUX.US,D,20240812,000000,49.65,49.72,49.6201,49.7167,93047,0
+TBUX.US,D,20240813,000000,49.64,49.95,49.64,49.741,122925,0
+TBUX.US,D,20240814,000000,49.75,49.75,49.71,49.741,30076,0
+TBUX.US,D,20240815,000000,49.73,49.73,49.66,49.72,21413,0
+TBUX.US,D,20240816,000000,49.74,49.76,49.7104,49.7547,19155,0
+TBUX.US,D,20240819,000000,49.75,49.79,49.73,49.7609,9093,0
+TBUX.US,D,20240820,000000,49.77,49.79,49.75,49.775,16267,0
+TBUX.US,D,20240821,000000,49.77,49.83,49.7509,49.8172,23578,0
+TBUX.US,D,20240822,000000,49.8,49.82,49.76,49.76,24417,0
+TBUX.US,D,20240823,000000,49.82,49.96,49.79,49.84,53300,0
+TBUX.US,D,20240826,000000,49.94,49.94,49.81,49.8411,11689,0
+TBUX.US,D,20240827,000000,49.64,49.74,49.5901,49.65,9113,0
+TBUX.US,D,20240828,000000,49.73,49.73,49.6201,49.67,20227,0
+TBUX.US,D,20240829,000000,49.63,49.755,49.61,49.73,52856,0
+TBUX.US,D,20240830,000000,49.83,49.83,49.67,49.685,18537,0
+TBUX.US,D,20240903,000000,49.82,49.85,49.58,49.85,33312,0
+TBUX.US,D,20240904,000000,49.69,49.77,49.69,49.71,16748,0
+TBUX.US,D,20240905,000000,49.76,49.76,49.63,49.71,10502,0
+TBUX.US,D,20240906,000000,49.77,49.83,49.7584,49.82,18722,0
+TBUX.US,D,20240909,000000,49.81,49.85,49.75,49.77,11938,0
+TBUX.US,D,20240910,000000,49.81,49.91,49.77,49.84,19112,0
+TBUX.US,D,20240911,000000,49.78,49.91,49.7624,49.8,26827,0
+TBUX.US,D,20240912,000000,49.9,49.9,49.75,49.81,39204,0
+TBUX.US,D,20240913,000000,49.85,49.91,49.8462,49.91,33937,0
+TBUX.US,D,20240916,000000,49.89,50.1,49.861,49.88,69086,0
+TBUX.US,D,20240917,000000,49.9,49.9,49.8575,49.885,13418,0
+TBUX.US,D,20240918,000000,49.89,49.98,49.86,49.92,20200,0
+TBUX.US,D,20240919,000000,49.92,50.065,49.9199,49.96,20757,0
+TBUX.US,D,20240920,000000,49.94,49.97,49.9001,49.955,12495,0
+TBUX.US,D,20240923,000000,49.92,50.29,49.92,49.96,58002,0
+TBUX.US,D,20240924,000000,50.11,50.11,49.93,49.98,37263,0
+TBUX.US,D,20240925,000000,49.94,49.94,49.7311,49.78,88322,0
+TBUX.US,D,20240926,000000,49.88,49.88,49.71,49.74,64259,0
+TBUX.US,D,20240927,000000,49.78,49.84,49.75,49.79,15964,0
+TBUX.US,D,20240930,000000,49.77,49.83,49.7301,49.76,13337,0
+TBUX.US,D,20241001,000000,49.8,49.86,49.7534,49.82,255476,0
+TBUX.US,D,20241002,000000,49.85,49.85,49.755,49.81,67590,0
+TBUX.US,D,20241003,000000,49.87,49.88,49.7601,49.86,28918,0
+TBUX.US,D,20241004,000000,49.83,49.83,49.75,49.75,32457,0
+TBUX.US,D,20241007,000000,49.82,49.82,49.74,49.75,25499,0
+TBUX.US,D,20241008,000000,49.78,49.8099,49.7201,49.8037,20368,0
+TBUX.US,D,20241009,000000,49.82,49.99,49.7153,49.76,62977,0
+TBUX.US,D,20241010,000000,49.79,49.79,49.76,49.77,27992,0
+TBUX.US,D,20241011,000000,49.79,49.83,49.78,49.78,13527,0
+TBUX.US,D,20241014,000000,49.93,49.93,49.7763,49.79,17560,0
+TBUX.US,D,20241015,000000,49.85,49.85,49.75,49.78,54549,0
+TBUX.US,D,20241016,000000,49.8,49.89,49.77,49.78,39489,0
+TBUX.US,D,20241017,000000,49.79,49.86,49.7856,49.81,25464,0
+TBUX.US,D,20241018,000000,49.8,49.84,49.76,49.83,52096,0
+TBUX.US,D,20241021,000000,49.83,49.85,49.81,49.83,32915,0
+TBUX.US,D,20241022,000000,49.86,49.8699,49.7908,49.855,56413,0
+TBUX.US,D,20241023,000000,49.91,49.966,49.83,49.84,35667,0
+TBUX.US,D,20241024,000000,49.92,49.97,49.83,49.875,96648,0
+TBUX.US,D,20241025,000000,49.89,49.89,49.8354,49.84,237434,0
+TBUX.US,D,20241028,000000,49.7,49.99,49.64,49.64,55562,0
+TBUX.US,D,20241029,000000,49.68,49.715,49.63,49.69,169270,0
+TBUX.US,D,20241030,000000,49.65,49.7199,49.62,49.665,66705,0
+TBUX.US,D,20241031,000000,49.69,49.7297,49.6317,49.67,48053,0
+TBUX.US,D,20241101,000000,49.73,49.73,49.6201,49.67,70743,0
+TBUX.US,D,20241104,000000,49.71,49.769,49.695,49.76,42940,0
+TBUX.US,D,20241105,000000,49.72,49.76,49.685,49.7,15543,0
+TBUX.US,D,20241106,000000,49.7,49.82,49.6601,49.69,44335,0
+TBUX.US,D,20241107,000000,49.73,49.83,49.7031,49.7999,53112,0
+TBUX.US,D,20241108,000000,49.79,49.86,49.76,49.78,52577,0
+TBUX.US,D,20241111,000000,49.73,49.785,49.69,49.71,28948,0
+TBUX.US,D,20241112,000000,49.84,49.84,49.69,49.71,45682,0
+TBUX.US,D,20241113,000000,49.8,49.8709,49.7201,49.83,77625,0
+TBUX.US,D,20241114,000000,49.79,49.81,49.77,49.785,50885,0
+TBUX.US,D,20241115,000000,49.78,49.88,49.72,49.72,46300,0
+TBUX.US,D,20241118,000000,49.7986,49.99,49.765,49.815,54011,0
+TBUX.US,D,20241119,000000,49.82,49.94,49.7901,49.81,87206,0
+TBUX.US,D,20241120,000000,49.8,49.99,49.75,49.8,34640,0
+TBUX.US,D,20241121,000000,49.9,49.97,49.7869,49.79,56755,0
+TBUX.US,D,20241122,000000,49.84,49.99,49.7879,49.8729,76085,0
+TBUX.US,D,20241125,000000,49.66,50,49.63,49.72,72949,0
+TBUX.US,D,20241126,000000,49.63,49.738,49.61,49.62,53485,0
+TBUX.US,D,20241127,000000,49.65,49.79,49.65,49.76,53809,0
+TBUX.US,D,20241129,000000,49.68,49.75,49.63,49.7301,36835,0
+TBUX.US,D,20241202,000000,49.7,49.83,49.6571,49.67,84763,0
+TBUX.US,D,20241203,000000,49.697,49.74,49.69,49.72,72241,0
+TBUX.US,D,20241204,000000,49.72,49.74,49.67,49.73,28291,0
+TBUX.US,D,20241205,000000,49.7001,49.74,49.7001,49.73,38438,0
+TBUX.US,D,20241206,000000,49.74,49.8449,49.74,49.8,39665,0
+TBUX.US,D,20241209,000000,49.78,49.8583,49.7602,49.8045,56864,0
+TBUX.US,D,20241210,000000,49.8,49.88,49.75,49.77,49003,0
+TBUX.US,D,20241211,000000,49.8,49.85,49.76,49.76,77205,0
+TBUX.US,D,20241212,000000,49.7763,49.8378,49.77,49.785,52330,0
+TBUX.US,D,20241213,000000,49.76,49.85,49.76,49.79,36609,0
+TBUX.US,D,20241216,000000,49.7927,50.11,49.5922,49.87,82204,0
+TBUX.US,D,20241217,000000,49.8087,49.88,49.7901,49.8,49678,0
+TBUX.US,D,20241218,000000,49.8,49.8699,49.79,49.8191,54937,0
+TBUX.US,D,20241219,000000,49.7833,49.820365,49.76,49.8,40855,0
+TBUX.US,D,20241220,000000,49.8043,49.8599,49.8,49.85,173495,0
+TBUX.US,D,20241223,000000,49.4901,49.53,49.49,49.52,44023,0
+TBUX.US,D,20241224,000000,49.55,49.65,49.51,49.54,23189,0
+TBUX.US,D,20241226,000000,49.52,49.58,49.41,49.55,57056,0
+TBUX.US,D,20241227,000000,49.55,49.61,49.53,49.5992,107021,0
+TBUX.US,D,20241230,000000,49.5688,49.665,49.5501,49.57,151977,0
+TBUX.US,D,20241231,000000,49.584,49.6,49.57,49.5715,74480,0
+TBUX.US,D,20250102,000000,49.5794,49.59,49.55,49.57,72112,0
+TBUX.US,D,20250103,000000,49.56,49.64,49.56,49.5995,57917,0
+TBUX.US,D,20250106,000000,49.65,49.7,49.596,49.7,59592,0
+TBUX.US,D,20250107,000000,49.7,49.7,49.62,49.64,47139,0
+TBUX.US,D,20250108,000000,49.65,49.67,49.6301,49.67,65451,0
+TBUX.US,D,20250110,000000,49.7,49.99,49.63,49.66,126772,0
+TBUX.US,D,20250113,000000,49.68,49.98,49.645,49.68,85205,0
+TBUX.US,D,20250114,000000,49.72,49.85,49.63,49.67,110098,0
+TBUX.US,D,20250115,000000,49.729,49.78,49.69,49.78,58862,0
+TBUX.US,D,20250116,000000,49.696,49.78,49.69,49.72,74428,0
+TBUX.US,D,20250117,000000,49.735,49.79,49.7,49.79,52246,0
+TBUX.US,D,20250121,000000,49.75,49.79,49.7329,49.7597,107396,0
+TBUX.US,D,20250122,000000,49.77,49.88,49.7301,49.77,98830,0
+TBUX.US,D,20250123,000000,49.779,49.8,49.7381,49.74,136228,0
+TBUX.US,D,20250124,000000,49.77,49.78,49.75,49.78,73087,0
+TBUX.US,D,20250127,000000,49.785,49.818,49.777,49.81,41356,0
+TBUX.US,D,20250128,000000,49.5999,49.63,49.51,49.569,358401,0
+TBUX.US,D,20250129,000000,49.6214,49.6265,49.58,49.6021,56844,0
+TBUX.US,D,20250130,000000,49.6,49.64,49.56,49.62,90348,0
+TBUX.US,D,20250131,000000,49.62,49.64,49.61,49.63,43388,0
+TBUX.US,D,20250203,000000,49.63,49.65,49.6,49.65,71448,0
+TBUX.US,D,20250204,000000,49.65,49.7,49.64,49.6591,173119,0
+TBUX.US,D,20250205,000000,49.648,49.7,49.63,49.63,89564,0
+TBUX.US,D,20250206,000000,49.68,49.7,49.64,49.6629,105234,0
+TBUX.US,D,20250207,000000,49.679,49.7094,49.65,49.651,55668,0
+TBUX.US,D,20250210,000000,49.67,49.72,49.66,49.7,72934,0
+TBUX.US,D,20250211,000000,49.6498,49.6799,49.64,49.65,71636,0
+TBUX.US,D,20250212,000000,49.6478,49.68,49.6401,49.6574,45324,0
+TBUX.US,D,20250213,000000,49.6778,49.72,49.66,49.71,138519,0
+TBUX.US,D,20250214,000000,49.71,49.8,49.7,49.7,87781,0
+TBUX.US,D,20250218,000000,49.74,49.75,49.72,49.7395,61157,0
+TBUX.US,D,20250219,000000,49.75,49.77,49.69,49.7666,111341,0
+TBUX.US,D,20250220,000000,49.7857,49.8,49.755,49.785,112659,0
+TBUX.US,D,20250221,000000,49.7799,49.835,49.775,49.82,69741,0
+TBUX.US,D,20250224,000000,49.83,49.83,49.78,49.805,79945,0
+TBUX.US,D,20250225,000000,49.64,49.72,49.6179,49.66,148017,0
+TBUX.US,D,20250226,000000,49.66,49.7,49.63,49.67,91708,0
+TBUX.US,D,20250227,000000,49.66,49.71,49.62,49.69,84048,0
+TBUX.US,D,20250228,000000,49.67,49.71,49.6632,49.7,76435,0
+TBUX.US,D,20250303,000000,49.69,49.7152,49.6694,49.71,84013,0
+TBUX.US,D,20250304,000000,49.6856,49.78,49.6856,49.7286,96694,0
+TBUX.US,D,20250305,000000,49.708,49.76,49.69,49.71,72885,0
+TBUX.US,D,20250306,000000,49.71,49.76,49.71,49.75,84800,0
+TBUX.US,D,20250307,000000,49.7427,49.77,49.7205,49.721,67644,0
+TBUX.US,D,20250310,000000,49.735,49.76,49.7101,49.7458,104879,0
+TBUX.US,D,20250311,000000,49.76,49.76,49.71,49.74,91060,0
+TBUX.US,D,20250312,000000,49.7041,49.73,49.67,49.73,69165,0
+TBUX.US,D,20250313,000000,49.73,49.75,49.71,49.74,51402,0
+TBUX.US,D,20250314,000000,49.74,49.75,49.72,49.73,73452,0
+TBUX.US,D,20250317,000000,49.7451,49.77,49.72,49.735,50629,0
+TBUX.US,D,20250318,000000,49.73,49.76,49.72,49.76,102308,0
+TBUX.US,D,20250319,000000,49.73,49.78,49.72,49.78,72737,0
+TBUX.US,D,20250320,000000,49.78,49.8,49.7556,49.79,57701,0
+TBUX.US,D,20250321,000000,49.77,49.81,49.77,49.81,95811,0
+TBUX.US,D,20250324,000000,49.79,49.81,49.76,49.77,68846,0
+TBUX.US,D,20250325,000000,49.8,49.8,49.785,49.8,50171,0
+TBUX.US,D,20250326,000000,49.596,49.64,49.59,49.6195,69490,0
+TBUX.US,D,20250327,000000,49.6199,49.65,49.6,49.62,67278,0
+TBUX.US,D,20250328,000000,49.6399,49.65,49.62,49.64,55410,0
+TBUX.US,D,20250331,000000,49.65,49.65,49.63,49.6395,55184,0
+TBUX.US,D,20250401,000000,49.64,49.66,49.6216,49.655,101299,0
+TBUX.US,D,20250402,000000,49.66,49.7,49.62,49.64,112754,0
+TBUX.US,D,20250403,000000,49.6653,49.7,49.66,49.685,155771,0
+TBUX.US,D,20250404,000000,49.6786,49.69,49.57,49.6216,316731,0
+TBUX.US,D,20250407,000000,49.46,49.63,49.44,49.52,191529,0
+TBUX.US,D,20250408,000000,49.58,49.61,49.5,49.59,71801,0
+TBUX.US,D,20250409,000000,49.5399,49.5999,49.49,49.58,74809,0
+TBUX.US,D,20250410,000000,49.56,49.6663,49.53,49.58,108744,0
+TBUX.US,D,20250411,000000,49.5652,49.72,49.53,49.64,139052,0
+TBUX.US,D,20250414,000000,49.629,49.65,49.5707,49.65,98679,0
+TBUX.US,D,20250415,000000,49.605,49.62,49.59,49.6163,68227,0
+TBUX.US,D,20250416,000000,49.61,49.64,49.5845,49.64,166145,0
+TBUX.US,D,20250417,000000,49.65,49.7069,49.64,49.67,68666,0
+TBUX.US,D,20250421,000000,49.675,49.74,49.67,49.71,145094,0
+TBUX.US,D,20250422,000000,49.69,49.79,49.68,49.69,84782,0
+TBUX.US,D,20250423,000000,49.68,49.75,49.6559,49.69,109147,0
+TBUX.US,D,20250424,000000,49.73,49.76,49.7,49.75,99674,0
+TBUX.US,D,20250425,000000,49.55,49.62,49.53,49.59,112619,0
+TBUX.US,D,20250428,000000,49.575,49.62,49.56,49.62,55184,0
+TBUX.US,D,20250429,000000,49.63,49.63,49.58,49.63,67446,0
+TBUX.US,D,20250430,000000,49.5901,49.66,49.58,49.64,46815,0
+TBUX.US,D,20250501,000000,49.6413,49.66,49.6,49.62,81233,0
+TBUX.US,D,20250502,000000,49.64,49.66,49.6,49.6,73159,0
+TBUX.US,D,20250505,000000,49.6491,49.74,49.6246,49.68,97458,0
+TBUX.US,D,20250506,000000,49.68,49.78,49.624,49.69,118878,0
+TBUX.US,D,20250507,000000,49.663,49.71,49.66,49.6927,62043,0
+TBUX.US,D,20250508,000000,49.69,49.72,49.59,49.61,252244,0
+TBUX.US,D,20250509,000000,49.6467,49.6999,49.6467,49.67,66396,0
+TBUX.US,D,20250512,000000,49.67,49.7,49.65,49.65,106481,0
+TBUX.US,D,20250513,000000,49.69,49.73,49.62,49.73,95892,0
+TBUX.US,D,20250514,000000,49.74,49.74,49.69,49.71,141938,0
+TBUX.US,D,20250515,000000,49.7384,49.78,49.7,49.71,131383,0
+TBUX.US,D,20250516,000000,49.78,49.79,49.7,49.76,166945,0
+TBUX.US,D,20250519,000000,49.75,49.87,49.71,49.79,187943,0
+TBUX.US,D,20250520,000000,49.78,49.81,49.76,49.7999,74846,0
+TBUX.US,D,20250521,000000,49.7995,49.9,49.7601,49.79,94448,0
+TBUX.US,D,20250522,000000,49.83,49.92,49.7621,49.809,103828,0
+TBUX.US,D,20250523,000000,49.8,49.9,49.8,49.9,51090,0
+TBUX.US,D,20250527,000000,49.66,49.78,49.59,49.62,111616,0
+TBUX.US,D,20250528,000000,49.61,49.63,49.59,49.62,98543,0
+TBUX.US,D,20250529,000000,49.63,49.68,49.63,49.67,96948,0
+TBUX.US,D,20250530,000000,49.653,49.69,49.64,49.685,50435,0
+TBUX.US,D,20250602,000000,49.6698,49.7,49.66,49.68,126250,0
+TBUX.US,D,20250603,000000,49.68,49.72,49.67,49.71,326640,0
+TBUX.US,D,20250604,000000,49.73,49.74,49.69,49.74,83240,0
+TBUX.US,D,20250605,000000,49.72,49.72,49.67,49.69,212184,0
+TBUX.US,D,20250606,000000,49.69,49.72,49.67,49.68,64168,0
+TBUX.US,D,20250609,000000,49.7,49.74,49.69,49.69,179845,0
+TBUX.US,D,20250610,000000,49.72,49.73,49.71,49.73,69000,0
+TBUX.US,D,20250611,000000,49.745,49.82,49.74,49.77,88714,0
+TBUX.US,D,20250612,000000,49.7595,49.78,49.75,49.78,128511,0
+TBUX.US,D,20250613,000000,49.76,49.79,49.75,49.79,79409,0
+TBUX.US,D,20250616,000000,49.78,49.79,49.77,49.79,64450,0
+TBUX.US,D,20250617,000000,49.78,49.82,49.78,49.796,62769,0
+TBUX.US,D,20250618,000000,49.81,49.87,49.7901,49.86,48670,0
+TBUX.US,D,20250620,000000,49.84,49.85,49.81,49.84,51057,0
+TBUX.US,D,20250623,000000,49.84,49.88,49.81,49.87,86988,0
+TBUX.US,D,20250624,000000,49.87,49.9,49.84,49.896,143846,0
+TBUX.US,D,20250625,000000,49.69,49.81,49.66,49.7,180102,0
+TBUX.US,D,20250626,000000,49.71,49.75,49.7,49.75,73695,0
+TBUX.US,D,20250627,000000,49.73,49.74,49.7,49.7146,96583,0
+TBUX.US,D,20250630,000000,49.74,49.7595,49.72,49.74,146141,0
+TBUX.US,D,20250701,000000,49.7499,49.76,49.73,49.748,82718,0
+TBUX.US,D,20250702,000000,49.75,49.8,49.7401,49.76,71621,0
+TBUX.US,D,20250703,000000,49.7685,49.83,49.76,49.765,70822,0
+TBUX.US,D,20250707,000000,49.78,49.9,49.76,49.77,102064,0
+TBUX.US,D,20250708,000000,49.7497,49.77,49.74,49.755,157649,0
+TBUX.US,D,20250709,000000,49.77,49.785,49.75,49.77,117800,0
+TBUX.US,D,20250710,000000,49.7621,49.79,49.7609,49.785,69705,0
+TBUX.US,D,20250711,000000,49.7897,49.8,49.78,49.79,83489,0
+TBUX.US,D,20250714,000000,49.81,49.81,49.79,49.81,116094,0
+TBUX.US,D,20250715,000000,49.8108,49.82,49.78,49.78,62250,0
+TBUX.US,D,20250716,000000,49.82,49.85,49.81,49.825,144435,0
+TBUX.US,D,20250717,000000,49.83,49.83,49.82,49.825,81152,0
+TBUX.US,D,20250718,000000,49.855,49.9,49.85,49.855,84233,0
+TBUX.US,D,20250721,000000,49.86,49.87,49.85,49.86,80983,0
+TBUX.US,D,20250722,000000,49.879,49.88,49.86,49.87,122601,0
+TBUX.US,D,20250723,000000,49.86,49.89,49.86,49.87,176841,0
+TBUX.US,D,20250724,000000,49.88,49.89,49.86,49.87,127353,0
+TBUX.US,D,20250725,000000,49.9,49.91,49.89,49.895,145057,0
+TBUX.US,D,20250728,000000,49.71,49.79,49.68,49.7,233235,0
+TBUX.US,D,20250729,000000,49.725,49.7498,49.71,49.73,163323,0
+TBUX.US,D,20250730,000000,49.72,49.74,49.7,49.72,160404,0
+TBUX.US,D,20250731,000000,49.73,49.75,49.72,49.735,105800,0
+TBUX.US,D,20250801,000000,49.795,49.9,49.79,49.82,219190,0
+TBUX.US,D,20250804,000000,49.8285,49.83,49.81,49.815,132185,0
+TBUX.US,D,20250805,000000,49.81,49.82,49.8,49.815,106869,0
+TBUX.US,D,20250806,000000,49.81,49.83,49.79,49.82,110125,0
+TBUX.US,D,20250807,000000,49.8378,49.855,49.82,49.85,240445,0
+TBUX.US,D,20250808,000000,49.8499,49.88,49.8318,49.855,194937,0
+TBUX.US,D,20250811,000000,49.85,49.86,49.83,49.83,185056,0
+TBUX.US,D,20250812,000000,49.8554,49.8796,49.8494,49.86,118033,0
+TBUX.US,D,20250813,000000,49.88,49.89,49.87,49.8845,93193,0
+TBUX.US,D,20250814,000000,49.865,49.8899,49.79,49.86,100583,0
+TBUX.US,D,20250815,000000,49.89,49.91,49.85,49.89,107411,0
+TBUX.US,D,20250818,000000,49.9,49.94,49.8965,49.925,273494,0
+TBUX.US,D,20250819,000000,49.92,49.94,49.89,49.92,196088,0
+TBUX.US,D,20250820,000000,49.92,49.95,49.8,49.9,164723,0
+TBUX.US,D,20250821,000000,49.9201,49.93,49.86,49.895,128217,0
+TBUX.US,D,20250822,000000,49.93,49.98,49.93,49.98,84978,0
+TBUX.US,D,20250825,000000,49.935,50.01,49.93,49.98,161001,0
+TBUX.US,D,20250826,000000,49.79,49.81,49.7,49.8,93059,0
+TBUX.US,D,20250827,000000,49.7795,49.81,49.77,49.79,90156,0
+TBUX.US,D,20250828,000000,49.81,49.825,49.8,49.82,207194,0
+TBUX.US,D,20250829,000000,49.82,49.82,49.78,49.78,269494,0
+TBUX.US,D,20250902,000000,49.8009,49.83,49.76,49.8,120497,0
+TBUX.US,D,20250903,000000,49.83,49.85,49.77,49.83,131458,0
+TBUX.US,D,20250904,000000,49.845,49.87,49.84,49.86,363695,0
+TBUX.US,D,20250905,000000,49.88,49.895,49.86,49.885,272477,0
+TBUX.US,D,20250908,000000,49.9099,49.91,49.89,49.89,141689,0
+TBUX.US,D,20250909,000000,49.905,49.91,49.9,49.91,171535,0
+TBUX.US,D,20250910,000000,49.915,49.93,49.9,49.9,146383,0
+TBUX.US,D,20250911,000000,49.92,49.93,49.87,49.89,218781,0
+TBUX.US,D,20250912,000000,49.91,49.93,49.81,49.92,127014,0
+TBUX.US,D,20250915,000000,49.93,49.95,49.77,49.89,129276,0
+TBUX.US,D,20250916,000000,49.955,49.96,49.91,49.93,146783,0
+TBUX.US,D,20250917,000000,49.96,49.97,49.94,49.95,110840,0
+TBUX.US,D,20250918,000000,49.95,49.96,49.95,49.96,84112,0
+TBUX.US,D,20250919,000000,49.97,49.98,49.965,49.975,92893,0
+TBUX.US,D,20250922,000000,49.975,49.99,49.97,49.97,133856,0
+TBUX.US,D,20250923,000000,49.98,49.99,49.97,49.97,84219,0
+TBUX.US,D,20250924,000000,49.981,50,49.98,49.98,77852,0
+TBUX.US,D,20250925,000000,49.7805,49.8,49.7805,49.791,110256,0
+TBUX.US,D,20250926,000000,49.81,49.82,49.79,49.8,104993,0
+TBUX.US,D,20250929,000000,49.81,49.83,49.81,49.82,95111,0
+TBUX.US,D,20250930,000000,49.8291,49.85,49.8291,49.84,95543,0
+TBUX.US,D,20251001,000000,49.85,49.89,49.84,49.89,128416,0
+TBUX.US,D,20251002,000000,49.86,49.89,49.85,49.875,385586,0
+TBUX.US,D,20251003,000000,49.89,49.9,49.86,49.88,91814,0
+TBUX.US,D,20251006,000000,49.87,49.89,49.865,49.89,129931,0
+TBUX.US,D,20251007,000000,49.89,49.91,49.88,49.91,148868,0
+TBUX.US,D,20251008,000000,49.9,49.94,49.8801,49.9,75261,0
+TBUX.US,D,20251009,000000,49.895,49.92,49.89,49.89,155622,0
+TBUX.US,D,20251010,000000,49.9198,49.93,49.9,49.9,135714,0
+TBUX.US,D,20251013,000000,49.9,49.95,49.9,49.922,63636,0
+TBUX.US,D,20251014,000000,49.9206,49.96,49.92,49.96,163581,0
+TBUX.US,D,20251015,000000,49.9311,49.97,49.93,49.955,365460,0
+TBUX.US,D,20251016,000000,49.943,50.05,49.93,49.98,393304,0
+TBUX.US,D,20251017,000000,49.97,49.9899,49.95,49.97,213878,0
+TBUX.US,D,20251020,000000,49.9782,50,49.95,49.99,148037,0
+TBUX.US,D,20251021,000000,50,50.01,49.98,50,194522,0
+TBUX.US,D,20251022,000000,50,50.02,49.96,50.02,185801,0
+TBUX.US,D,20251023,000000,49.995,50.02,49.91,49.97,441734,0
+TBUX.US,D,20251024,000000,50,50.01,49.97,50,82464,0
+TBUX.US,D,20251027,000000,50.0199,50.02,50,50.0047,132629,0
+TBUX.US,D,20251028,000000,49.8371,49.84,49.82,49.84,153789,0
+TBUX.US,D,20251029,000000,49.8489,49.85,49.8,49.81,145857,0
+TBUX.US,D,20251030,000000,49.83,49.83,49.81,49.825,223622,0
+TBUX.US,D,20251031,000000,49.8358,49.85,49.83,49.84,135090,0
+TBUX.US,D,20251103,000000,49.84,49.86,49.8,49.82,190025,0
+TBUX.US,D,20251104,000000,49.83,49.86,49.82,49.85,247793,0
+TBUX.US,D,20251105,000000,49.845,49.86,49.83,49.84,106506,0
+TBUX.US,D,20251106,000000,49.86,49.9,49.85,49.88,221567,0
+TBUX.US,D,20251107,000000,49.88,49.9,49.86,49.9,80315,0
+TBUX.US,D,20251110,000000,49.89,49.9,49.87,49.89,260078,0
+TBUX.US,D,20251111,000000,49.9,49.92,49.89,49.92,113895,0
+TBUX.US,D,20251112,000000,49.898,49.91,49.89,49.9,392512,0
+TBUX.US,D,20251113,000000,49.91,49.91,49.88,49.89,202327,0
+TBUX.US,D,20251114,000000,49.91,49.92,49.89,49.92,210701,0
+TBUX.US,D,20251117,000000,49.92,49.92,49.89,49.9,92304,0
+TBUX.US,D,20251118,000000,49.93,49.94,49.9,49.9,122271,0
+TBUX.US,D,20251119,000000,49.925,49.93,49.91,49.93,150730,0
+TBUX.US,D,20251120,000000,49.9415,49.9599,49.93,49.95,71681,0
+TBUX.US,D,20251121,000000,49.97,49.97,49.96,49.96,131503,0
+TBUX.US,D,20251124,000000,49.78,49.7968,49.77,49.79,127727,0
+TBUX.US,D,20251125,000000,49.79,49.81,49.785,49.805,89937,0
+TBUX.US,D,20251126,000000,49.81,49.83,49.8,49.81,184184,0
+TBUX.US,D,20251128,000000,49.8396,49.84,49.82,49.835,26985,0
+TBUX.US,D,20251201,000000,49.84,49.87,49.825,49.84,125653,0
+TBUX.US,D,20251202,000000,49.8567,49.87,49.85,49.8601,136872,0
+TBUX.US,D,20251203,000000,49.87,49.88,49.8658,49.87,101566,0
+TBUX.US,D,20251204,000000,49.88,49.88,49.87,49.87,112227,0
+TBUX.US,D,20251205,000000,49.885,49.89,49.87,49.89,104025,0
+TBUX.US,D,20251208,000000,49.8863,49.9,49.8801,49.895,148039,0
+TBUX.US,D,20251209,000000,49.9,49.91,49.88,49.9,197905,0
+TBUX.US,D,20251210,000000,49.89,49.93,49.88,49.925,127968,0
+TBUX.US,D,20251211,000000,49.935,49.95,49.93,49.94,132015,0
+TBUX.US,D,20251212,000000,49.935,49.95,49.93,49.94,191595,0
+TBUX.US,D,20251215,000000,49.9651,49.98,49.95,49.96,155065,0
+TBUX.US,D,20251216,000000,49.97,49.99,49.963,49.98,214631,0
+TBUX.US,D,20251217,000000,49.9797,49.98,49.97,49.98,138488,0
+TBUX.US,D,20251218,000000,50,50.01,49.99,50,88868,0
+TBUX.US,D,20251219,000000,49.995,50.01,49.985,50,152922,0
+TBUX.US,D,20251222,000000,50.005,50.01,50,50.01,108561,0
+TBUX.US,D,20251223,000000,49.76,49.8,49.75,49.77,556085,0
+TBUX.US,D,20251224,000000,49.79,49.81,49.77,49.77,106453,0
+TBUX.US,D,20251226,000000,49.8,49.82,49.8,49.8,238590,0
+TBUX.US,D,20251229,000000,49.8198,49.8499,49.815,49.84,265109,0
+TBUX.US,D,20251230,000000,49.8298,49.84,49.82,49.83,196529,0
+TBUX.US,D,20251231,000000,49.8338,49.85,49.8331,49.85,309350,0
+TBUX.US,D,20260102,000000,49.86,49.86,49.84,49.84,200945,0
+TBUX.US,D,20260105,000000,49.8644,49.88,49.85,49.87,137952,0
+TBUX.US,D,20260106,000000,49.86,49.89,49.86,49.88,160020,0
+TBUX.US,D,20260107,000000,49.885,49.9,49.88,49.895,243246,0
+TBUX.US,D,20260108,000000,49.8774,49.89,49.8733,49.89,213942,0
+TBUX.US,D,20260109,000000,49.885,49.9,49.88,49.895,309467,0
+TBUX.US,D,20260112,000000,49.8995,49.91,49.83,49.88,185823,0
+TBUX.US,D,20260113,000000,49.9023,49.92,49.9,49.91,167766,0
+TBUX.US,D,20260114,000000,49.9192,49.93,49.91,49.925,169348,0
+TBUX.US,D,20260115,000000,49.925,49.93,49.92,49.93,261781,0
+TBUX.US,D,20260116,000000,49.94,49.95,49.93,49.93,290451,0
+TBUX.US,D,20260120,000000,49.95,49.95,49.91,49.95,140038,0
+TBUX.US,D,20260121,000000,49.9546,49.97,49.95,49.97,123805,0
+TBUX.US,D,20260122,000000,49.9531,49.97,49.9531,49.96,106491,0
+TBUX.US,D,20260123,000000,49.9708,49.99,49.95,49.97,199596,0
+TBUX.US,D,20260126,000000,49.9801,50,49.98,50,141719,0
+TBUX.US,D,20260127,000000,49.8292,49.84,49.82,49.83,167440,0
+TBUX.US,D,20260128,000000,49.84,49.86,49.8,49.82,171428,0
+TBUX.US,D,20260129,000000,49.84,49.86,49.83,49.85,185126,0
+TBUX.US,D,20260130,000000,49.8401,49.87,49.84,49.865,131677,0
+TBUX.US,D,20260202,000000,49.8534,49.865,49.85,49.86,335315,0
+TBUX.US,D,20260203,000000,49.8699,49.89,49.86,49.88,210622,0
+TBUX.US,D,20260204,000000,49.88,49.89,49.85,49.86,327110,0
+TBUX.US,D,20260205,000000,49.895,49.92,49.89,49.91,184389,0
+TBUX.US,D,20260206,000000,49.92,49.92,49.91,49.92,374567,0
+TBUX.US,D,20260209,000000,49.93,49.94,49.925,49.94,151612,0
+TBUX.US,D,20260210,000000,49.935,49.95,49.935,49.94,374436,0
+TBUX.US,D,20260211,000000,49.93,49.93,49.92,49.93,166068,0
+TBUX.US,D,20260212,000000,49.9387,49.95,49.92,49.94,191284,0
+TBUX.US,D,20260213,000000,49.955,49.96,49.95,49.95,338051,0
+TBUX.US,D,20260217,000000,49.96,49.98,49.95,49.95,191694,0
+TBUX.US,D,20260218,000000,49.96,49.97,49.95,49.97,142358,0

daily/us/nyse etfs/2/teqi.us.txt

@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEQI.US,D,20200807,000000,24.4228,24.4228,24.4228,24.4228,192.72452258613,0
+TEQI.US,D,20200810,000000,24.7678,24.7678,24.7402,24.7402,391.53508272761,0
+TEQI.US,D,20200811,000000,25.7103,25.7103,24.7875,24.7984,4671.0338237323,0
+TEQI.US,D,20200812,000000,25.0655,25.0655,24.9995,25.0124,627.87620779377,0
+TEQI.US,D,20200813,000000,24.7975,24.8644,24.7875,24.7875,3412.2383893671,0
+TEQI.US,D,20200814,000000,24.6909,24.8694,24.6909,24.7994,5180.2322991967,0
+TEQI.US,D,20200817,000000,24.7205,24.7205,24.6712,24.6712,1166.4905314423,0
+TEQI.US,D,20200818,000000,24.5194,24.5194,24.5194,24.5194,142.0075429582,0
+TEQI.US,D,20200819,000000,24.6515,24.6515,24.4484,24.4484,1044.7697803354,0
+TEQI.US,D,20200820,000000,24.3035,24.3035,24.2759,24.2759,1474.8497675802,0
+TEQI.US,D,20200821,000000,24.1527,24.2088,24.1527,24.2088,963.62261293066,0
+TEQI.US,D,20200824,000000,24.5086,24.62,24.5086,24.62,370.23395128389,0
+TEQI.US,D,20200825,000000,24.5283,24.5568,24.5283,24.5568,301.2588589899,0
+TEQI.US,D,20200826,000000,24.4701,24.4701,24.4277,24.4277,309.37357573037,0
+TEQI.US,D,20200827,000000,24.548,24.6712,24.548,24.6377,865.23167245248,0
+TEQI.US,D,20200828,000000,24.7738,24.7738,24.7738,24.7738,92.304902922832,0
+TEQI.US,D,20200831,000000,24.6427,24.6427,24.5864,24.5864,772.92676952964,0
+TEQI.US,D,20200901,000000,24.4987,24.4987,24.4218,24.482,987.96676315206,0
+TEQI.US,D,20200902,000000,24.6427,24.9502,24.6051,24.9502,2734.659541538,0
+TEQI.US,D,20200903,000000,25.0084,25.0084,24.4484,24.4484,2399.9274759936,0
+TEQI.US,D,20200904,000000,24.3833,24.4927,24.2493,24.4927,2899.996895125,0
+TEQI.US,D,20200908,000000,24.0176,24.1437,23.9091,23.9239,12340.455483068,0
+TEQI.US,D,20200909,000000,24.1921,24.3064,24.1625,24.1891,5685.3734162909,0
+TEQI.US,D,20200910,000000,24.057,24.1507,23.8293,23.8293,2245.7478579247,0
+TEQI.US,D,20200911,000000,23.7879,23.9603,23.7879,23.9141,8845.0412471109,0
+TEQI.US,D,20200914,000000,24.2296,24.2976,24.2296,24.2976,256.62791691733,0
+TEQI.US,D,20200915,000000,24.336,24.336,24.2138,24.2138,487.89734402068,0
+TEQI.US,D,20200916,000000,24.4889,24.5627,24.3933,24.3933,1661.488252611,0
+TEQI.US,D,20200917,000000,24.3725,24.3725,24.3261,24.3261,196.78188095637,0
+TEQI.US,D,20200918,000000,24.0964,24.1527,24.0964,24.1143,1115.7735518145,0
+TEQI.US,D,20200921,000000,23.5197,23.5197,23.4122,23.4655,5587.9968154053,0
+TEQI.US,D,20200922,000000,23.4122,23.4714,23.4122,23.4714,246.48452099174,0
+TEQI.US,D,20200923,000000,23.6243,23.6243,22.9725,22.9725,12612.298493874,0
+TEQI.US,D,20200924,000000,22.943,23.0042,22.943,23.0042,192.72452258613,0
+TEQI.US,D,20200925,000000,22.9332,23.3107,22.9332,23.3107,9491.1755675707,0
+TEQI.US,D,20200928,000000,23.7711,23.8293,23.6943,23.6943,32704.337143274,0
+TEQI.US,D,20200929,000000,23.6163,23.6163,23.3768,23.4536,12412.473594139,0
+TEQI.US,D,20200930,000000,23.704,23.704,23.636,23.6538,4072.5734641228,0
+TEQI.US,D,20201001,000000,23.6066,23.6066,23.5907,23.5907,14707.9240921,0
+TEQI.US,D,20201002,000000,23.781,23.781,23.7357,23.7357,2248.7908767024,0
+TEQI.US,D,20201005,000000,24.0994,24.1596,24.0994,24.1596,3072.43462586,0
+TEQI.US,D,20201006,000000,24.3213,24.4652,23.9536,23.984,8450.4631456056,0
+TEQI.US,D,20201007,000000,24.1861,24.4366,24.1861,24.3833,27970.414264803,0
+TEQI.US,D,20201008,000000,25.3711,25.3711,24.5234,24.7175,5581.9107778499,0
+TEQI.US,D,20201009,000000,24.8792,24.8792,24.7166,24.7166,4624.3742024746,0
+TEQI.US,D,20201012,000000,24.831,24.9364,24.831,24.9364,416.89357254158,0
+TEQI.US,D,20201013,000000,24.8605,24.8605,24.6288,24.6831,1076.2143077047,0
+TEQI.US,D,20201014,000000,24.6871,24.6871,24.5884,24.5884,5700.5885101793,0
+TEQI.US,D,20201015,000000,24.6338,24.6338,24.6338,24.6338,53.759998405606,0
+TEQI.US,D,20201016,000000,24.7442,24.7442,24.7442,24.7442,109.54867599633,0
+TEQI.US,D,20201019,000000,24.6871,24.6871,24.3785,24.3843,1548.896557837,0
+TEQI.US,D,20201020,000000,24.5785,24.5785,24.5785,24.5785,97.376600885625,0
+TEQI.US,D,20201021,000000,24.5984,24.5984,24.5293,24.5293,134.90716581029,0
+TEQI.US,D,20201022,000000,24.7195,24.8684,24.7195,24.8684,345.88980106248,0
+TEQI.US,D,20201023,000000,24.9187,24.9571,24.9187,24.9571,7284.9869537558,0
+TEQI.US,D,20201026,000000,24.7638,24.7638,24.2138,24.3666,3696.2534752835,0
+TEQI.US,D,20201027,000000,24.2631,24.2729,24.051,24.051,4197.3372340075,0
+TEQI.US,D,20201028,000000,23.7909,23.7909,23.364,23.364,4909.4036279836,0
+TEQI.US,D,20201029,000000,23.6755,23.6755,23.6755,23.6755,170.40905154984,0
+TEQI.US,D,20201030,000000,23.357,23.4813,23.357,23.4813,2683.94256191,0
+TEQI.US,D,20201102,000000,23.8579,24.0393,23.7435,24.0393,5916.6428433943,0
+TEQI.US,D,20201103,000000,24.3883,24.5914,24.3883,24.5351,4416.4345860001,0
+TEQI.US,D,20201104,000000,24.2916,24.6387,24.2916,24.4267,3290.5176382601,0
+TEQI.US,D,20201105,000000,24.822,25.1405,24.822,25.0134,29629.873838228,0
+TEQI.US,D,20201106,000000,25.0054,25.0054,24.9187,24.9187,478.76828768765,0
+TEQI.US,D,20201109,000000,25.3524,26.6735,25.3524,26.2525,16591.552715481,0
+TEQI.US,D,20201110,000000,26.4606,26.6055,26.4506,26.573,5155.8881489753,0
+TEQI.US,D,20201111,000000,26.5966,26.5966,26.3896,26.4941,11449.865320802,0
+TEQI.US,D,20201112,000000,26.4132,26.4132,25.8967,26.0534,8283.0971128334,0
+TEQI.US,D,20201113,000000,26.4793,26.6637,26.4793,26.6607,2596.70935695,0
+TEQI.US,D,20201116,000000,27.1359,27.2414,27.064,27.2137,29165.306304838,0
+TEQI.US,D,20201117,000000,27.0688,27.2316,26.98,27.2049,17780.35871796,0
+TEQI.US,D,20201118,000000,27.4444,27.474,26.99,26.993,15136.989739752,0
+TEQI.US,D,20201119,000000,26.8569,26.9999,26.7405,26.981,7470.611099194,0
+TEQI.US,D,20201120,000000,26.8943,26.9703,26.8569,26.8746,1801.467116384,0
+TEQI.US,D,20201123,000000,27.2611,27.3429,27.2611,27.3429,803.3569573064,0
+TEQI.US,D,20201124,000000,28.1286,28.1385,28.0508,28.1385,2624.0965259491,0
+TEQI.US,D,20201125,000000,27.898,27.9117,27.8723,27.9117,2135.1848423359,0
+TEQI.US,D,20201127,000000,27.825,27.825,27.8103,27.8152,693.80828131007,0
+TEQI.US,D,20201130,000000,27.5204,27.5204,27.406,27.406,1422.1041087671,0
+TEQI.US,D,20201201,000000,27.898,27.898,27.7905,27.8083,1337.9139225848,0
+TEQI.US,D,20201202,000000,27.8103,28.0705,27.8103,28.0557,5291.8096543781,0
+TEQI.US,D,20201203,000000,28.1967,28.244,28.1286,28.1917,3272.259525594,0
+TEQI.US,D,20201204,000000,28.5802,28.659,28.5525,28.659,4302.8285516335,0
+TEQI.US,D,20201207,000000,28.6689,28.6689,28.3594,28.4274,3641.4791372854,0
+TEQI.US,D,20201208,000000,28.4372,28.525,28.4372,28.524,3231.6859418917,0
+TEQI.US,D,20201209,000000,28.7182,28.7182,28.5752,28.6245,2825.9501048682,0
+TEQI.US,D,20201210,000000,28.4964,28.5999,28.4964,28.5495,2363.4112506615,0
+TEQI.US,D,20201211,000000,28.4274,28.59,28.1967,28.3691,4097.9319539367,0
+TEQI.US,D,20201214,000000,28.5703,28.5802,28.0971,28.0971,4214.5810070809,0
+TEQI.US,D,20201215,000000,28.1967,28.5151,28.1967,28.4431,2402.9704947713,0
+TEQI.US,D,20201216,000000,28.4175,28.4274,28.3691,28.4125,2984.1870813074,0
+TEQI.US,D,20201217,000000,28.4274,28.4964,28.4274,28.4698,1351.1003372881,0
+TEQI.US,D,20201218,000000,28.6107,28.6107,28.1651,28.3258,2163.5863509275,0
+TEQI.US,D,20201221,000000,27.9434,28.106,27.9434,28.106,1211.121473515,0
+TEQI.US,D,20201222,000000,28.108,28.108,27.9274,27.9274,3626.264043397,0
+TEQI.US,D,20201223,000000,28.3209,28.3209,28.24,28.24,4084.7455392334,0
+TEQI.US,D,20201224,000000,28.3209,28.3209,28.108,28.2045,819.58639078734,0
+TEQI.US,D,20201228,000000,28.4767,28.4767,28.2697,28.2697,4803.9123103575,0
+TEQI.US,D,20201229,000000,28.4964,28.4964,28.1947,28.2026,3351.3780138136,0
+TEQI.US,D,20201230,000000,28.4471,28.4471,28.3091,28.3564,6650.0103688141,0
+TEQI.US,D,20201231,000000,28.3879,28.5861,28.3879,28.5851,6643.9243312588,0
+TEQI.US,D,20210104,000000,28.7576,28.7576,27.9434,28.1178,9500.3046239038,0
+TEQI.US,D,20210105,000000,28.2814,28.6502,28.243,28.5171,9501.3189634964,0
+TEQI.US,D,20210106,000000,28.9508,29.5887,28.9508,29.3629,10185.998188473,0
+TEQI.US,D,20210107,000000,29.6478,29.6478,29.4892,29.5364,9345.1106662423,0
+TEQI.US,D,20210108,000000,29.6972,29.6972,29.2998,29.5158,12537.237364024,0
+TEQI.US,D,20210111,000000,29.3088,29.6478,29.3088,29.6075,8835.9121907779,0
+TEQI.US,D,20210112,000000,29.7938,29.8539,29.7365,29.8539,7917.9348595123,0
+TEQI.US,D,20210113,000000,29.8903,29.8903,29.707,29.8056,4481.3523199239,0
+TEQI.US,D,20210114,000000,29.9781,30.1329,29.9683,30.0166,5611.3266260341,0
+TEQI.US,D,20210115,000000,29.6775,29.7475,29.4162,29.6508,4683.205898843,0
+TEQI.US,D,20210119,000000,29.9781,29.9781,29.8125,29.918,6824.4767787342,0
+TEQI.US,D,20210120,000000,29.9289,29.987,29.8855,29.9673,7274.8435578302,0
+TEQI.US,D,20210121,000000,30.1033,30.1033,29.6675,29.707,15285.083320266,0
+TEQI.US,D,20210122,000000,29.5621,29.6153,29.4349,29.5986,10635.350627976,0
+TEQI.US,D,20210125,000000,29.569,29.5769,29.3088,29.5769,6350.7801890093,0
+TEQI.US,D,20210126,000000,29.8412,29.8412,29.4152,29.4152,3120.1085867102,0
+TEQI.US,D,20210127,000000,29.1155,29.1155,28.5713,28.6561,16413.028947191,0
+TEQI.US,D,20210128,000000,29.1727,29.2762,29.1066,29.1066,2660.6127512812,0
+TEQI.US,D,20210129,000000,29.0287,29.0287,28.4027,28.5428,8838.9552095556,0
+TEQI.US,D,20210201,000000,28.5003,28.8138,28.4964,28.7527,7396.5643089373,0
+TEQI.US,D,20210202,000000,29.2121,29.222,29.1628,29.1638,4961.1349472041,0
+TEQI.US,D,20210203,000000,29.2023,29.3659,29.2023,29.3432,2241.6904995544,0
+TEQI.US,D,20210204,000000,29.3758,29.642,29.3659,29.642,14091.205619823,0
+TEQI.US,D,20210205,000000,29.8609,29.9091,29.8086,29.8263,4035.0428991981,0
+TEQI.US,D,20210208,000000,30.0945,30.2019,30.0293,30.2019,10065.291776959,0
+TEQI.US,D,20210209,000000,30.0807,30.2296,30.0807,30.1625,6511.0458446336,0
+TEQI.US,D,20210210,000000,30.3933,30.3933,30.0186,30.1714,12703.589057204,0
+TEQI.US,D,20210211,000000,30.3183,30.3183,29.9309,30.1388,3094.7500968963,0
+TEQI.US,D,20210212,000000,30.2886,30.3933,30.2286,30.3913,9405.9710417959,0
+TEQI.US,D,20210216,000000,30.6653,30.6653,30.4897,30.5214,7508.1416641187,0
+TEQI.US,D,20210217,000000,30.4819,30.5647,30.3537,30.5499,4931.7190990199,0
+TEQI.US,D,20210218,000000,30.2196,30.3773,30.2196,30.3272,5589.0111549978,0
+TEQI.US,D,20210219,000000,30.5115,30.6169,30.5115,30.5716,884.50412471109,0
+TEQI.US,D,20210222,000000,30.1427,30.9472,30.1427,30.8113,3418.3244269224,0
+TEQI.US,D,20210223,000000,30.754,30.9255,30.754,30.9255,9422.2004752768,0
+TEQI.US,D,20210224,000000,31.0054,31.4796,30.9709,31.4756,21192.597107327,0
+TEQI.US,D,20210225,000000,31.5288,31.5288,30.7243,30.7846,5496.706252075,0
+TEQI.US,D,20210226,000000,30.7659,30.7659,30.2099,30.472,39375.648643532,0
+TEQI.US,D,20210301,000000,30.8694,31.2567,30.8694,31.1119,33841.411826533,0
+TEQI.US,D,20210302,000000,31.103,31.2667,31.033,31.1178,5829.4096384342,0
+TEQI.US,D,20210303,000000,31.2164,31.4313,31.2036,31.2036,4856.6579691706,0
+TEQI.US,D,20210304,000000,31.247,31.3928,30.6101,30.889,12341.469822659,0
+TEQI.US,D,20210305,000000,31.3652,31.5388,30.7876,31.5388,6606.3937663341,0
+TEQI.US,D,20210308,000000,31.8098,32.1874,31.7615,31.8749,13808.204873501,0
+TEQI.US,D,20210309,000000,31.9735,32.081,31.6935,31.6935,21707.881620346,0
+TEQI.US,D,20210310,000000,31.9834,32.2455,31.9311,32.1598,6051.5500092045,0
+TEQI.US,D,20210311,000000,32.2644,32.3432,32.1204,32.1481,14346.819197149,0
+TEQI.US,D,20210312,000000,32.3432,32.4783,32.3432,32.4783,3239.8006586322,0
+TEQI.US,D,20210315,000000,32.5167,32.6488,32.359,32.6488,5787.8217151393,0
+TEQI.US,D,20210316,000000,32.7109,32.7109,32.3915,32.4753,4233.8534593396,0
+TEQI.US,D,20210317,000000,32.5079,32.6508,32.3767,32.6508,11614.188334796,0
+TEQI.US,D,20210318,000000,32.5463,32.8953,32.4221,32.4221,5359.7704070796,0
+TEQI.US,D,20210319,000000,32.4586,32.4586,32.1598,32.2644,5696.5311518091,0
+TEQI.US,D,20210322,000000,32.3136,32.3136,32.0514,32.1106,7390.4782713819,0
+TEQI.US,D,20210323,000000,32.1401,32.1401,31.519,31.6167,10416.253275984,0
+TEQI.US,D,20210324,000000,31.8681,32.0129,31.6709,31.6709,8390.6171096447,0
+TEQI.US,D,20210325,000000,31.587,32.1076,31.5279,32.1076,4528.0119411816,0
+TEQI.US,D,20210326,000000,32.3541,32.5483,32.2545,32.5463,12399.287179436,0
+TEQI.US,D,20210329,000000,32.4694,32.5581,32.2061,32.4062,10625.207232051,0
+TEQI.US,D,20210330,000000,32.4507,32.6361,32.4507,32.4989,23576.295149839,0
+TEQI.US,D,20210331,000000,32.6065,32.6065,32.4349,32.4349,49025.061187542,0
+TEQI.US,D,20210401,000000,32.4891,32.6597,32.4419,32.6597,9129.0563330273,0
+TEQI.US,D,20210405,000000,32.985,32.985,32.8006,32.8696,9816.7785767821,0
+TEQI.US,D,20210406,000000,32.8686,32.9998,32.8637,32.8736,7175.4382777595,0
+TEQI.US,D,20210407,000000,32.9948,32.9948,32.7523,32.8411,9168.6155771371,0
+TEQI.US,D,20210408,000000,32.7425,32.8746,32.6361,32.8499,9259.9061404674,0
+TEQI.US,D,20210409,000000,32.8302,32.9948,32.8302,32.9683,4594.9583542904,0
+TEQI.US,D,20210412,000000,33.054,33.0728,32.9613,33.0432,8179.6344743925,0
+TEQI.US,D,20210413,000000,32.8401,32.9179,32.8401,32.916,2063.1667312642,0
+TEQI.US,D,20210414,000000,32.9948,33.3063,32.9948,33.1408,13780.817704501,0
+TEQI.US,D,20210415,000000,33.1615,33.3063,33.1438,33.2966,11248.011741882,0
+TEQI.US,D,20210416,000000,33.468,33.5302,33.406,33.471,50751.467174076,0
+TEQI.US,D,20210419,000000,33.4907,33.4907,33.3063,33.3744,8414.9612598661,0
+TEQI.US,D,20210420,000000,33.3163,33.3163,32.9278,33.0373,7612.6186421523,0
+TEQI.US,D,20210421,000000,33.0728,33.473,33.0728,33.4326,12395.229821066,0
+TEQI.US,D,20210422,000000,33.5006,33.5006,33.1122,33.1122,3067.3629278972,0
+TEQI.US,D,20210423,000000,33.2285,33.4977,33.2285,33.4474,3968.0964860892,0
+TEQI.US,D,20210426,000000,33.5982,33.6386,33.474,33.475,2846.2368967194,0
+TEQI.US,D,20210427,000000,33.4642,33.679,33.4642,33.679,5617.4126635895,0
+TEQI.US,D,20210428,000000,33.7056,33.7353,33.6524,33.677,6520.1749009666,0
+TEQI.US,D,20210429,000000,33.9591,33.9965,33.8122,33.9758,17093.650813797,0
+TEQI.US,D,20210430,000000,33.8417,33.8417,33.6672,33.7422,2553.09275447,0
+TEQI.US,D,20210503,000000,33.9541,34.2587,33.9196,34.0439,18544.156431156,0
+TEQI.US,D,20210504,000000,33.9876,34.0261,33.822,34.0261,5568.7243631467,0
+TEQI.US,D,20210505,000000,34.2597,34.2991,34.1917,34.2213,3619.1636662491,0
+TEQI.US,D,20210506,000000,34.241,34.4845,34.0656,34.4826,13954.269774829,0
+TEQI.US,D,20210507,000000,34.522,34.8926,34.4549,34.8651,17145.382133019,0
+TEQI.US,D,20210510,000000,35.2821,35.2821,34.8039,34.8039,24097.665700414,0
+TEQI.US,D,20210511,000000,34.4549,34.6057,34.2114,34.308,25164.750951787,0
+TEQI.US,D,20210512,000000,34.241,34.3474,33.7056,33.7215,18289.557193423,0
+TEQI.US,D,20210513,000000,33.9196,34.308,33.7393,34.2114,26203.434694566,0
+TEQI.US,D,20210514,000000,34.4746,34.6984,34.4549,34.659,14210.897691746,0
+TEQI.US,D,20210517,000000,34.6294,34.6688,34.4539,34.6491,13270.604889445,0
+TEQI.US,D,20210518,000000,34.7467,34.7467,34.3474,34.3474,9468.8600965344,0
+TEQI.US,D,20210519,000000,34.0162,34.1139,33.6869,34.104,18309.843985275,0
+TEQI.US,D,20210520,000000,34.104,34.2893,34.0064,34.2321,8495.0940876782,0
+TEQI.US,D,20210521,000000,34.4451,34.5131,34.2557,34.3179,7363.0911023828,0
+TEQI.US,D,20210524,000000,34.5801,34.6491,34.4599,34.5417,16371.441023896,0
+TEQI.US,D,20210525,000000,34.6737,34.7181,34.2697,34.2962,6252.3892485312,0
+TEQI.US,D,20210526,000000,34.4549,34.4549,34.2213,34.4352,10333.077429394,0
+TEQI.US,D,20210527,000000,34.6787,34.7084,34.59,34.7024,5842.5960531375,0
+TEQI.US,D,20210528,000000,34.6077,34.7271,34.6077,34.6924,2177.7871052233,0
+TEQI.US,D,20210601,000000,34.9025,34.9508,34.7941,34.8532,20073.780536734,0
+TEQI.US,D,20210602,000000,34.7941,34.8581,34.7664,34.8315,7179.4956361297,0
+TEQI.US,D,20210603,000000,34.7664,34.8926,34.7084,34.8414,2154.4572945944,0
+TEQI.US,D,20210604,000000,35.0189,35.0189,34.8039,34.9498,9663.6132983057,0
+TEQI.US,D,20210607,000000,35.0573,35.0573,34.8236,34.867,9157.457841619,0
+TEQI.US,D,20210608,000000,34.941,34.941,34.6294,34.7931,18535.027374824,0
+TEQI.US,D,20210609,000000,34.7841,34.7841,34.6057,34.6057,10791.558925231,0
+TEQI.US,D,20210610,000000,34.8236,34.8236,34.515,34.515,10642.451005124,0
+TEQI.US,D,20210611,000000,34.6097,34.6097,34.522,34.5998,4547.2843934402,0
+TEQI.US,D,20210614,000000,34.522,34.5417,34.2884,34.3968,7535.5288331178,0
+TEQI.US,D,20210615,000000,34.4254,34.5417,34.381,34.5417,7659.2782634099,0
+TEQI.US,D,20210616,000000,34.4451,34.5131,34.2991,34.3484,3751.0278132817,0
+TEQI.US,D,20210617,000000,34.1286,34.1286,33.5105,33.7056,12796.908299719,0
+TEQI.US,D,20210618,000000,33.2866,33.3063,33.0728,33.0728,7912.8631615496,0
+TEQI.US,D,20210621,000000,33.2769,33.7353,33.2769,33.7353,4643.6466547333,0
+TEQI.US,D,20210622,000000,33.8023,33.8023,33.5184,33.6919,8264.8390001674,0
+TEQI.US,D,20210623,000000,33.6987,33.754,33.6269,33.6269,8315.5559797954,0
+TEQI.US,D,20210624,000000,33.6959,33.9058,33.6959,33.8654,2946.6565163827,0
+TEQI.US,D,20210625,000000,33.9876,34.0863,33.9876,34.0616,4511.7825077006,0
+TEQI.US,D,20210628,000000,34.173,34.173,33.7046,33.8023,10066.306116551,0
+TEQI.US,D,20210629,000000,33.9876,34.0054,33.6949,33.7243,5286.7379564154,0
+TEQI.US,D,20210630,000000,33.7727,33.9294,33.7046,33.9275,3522.801404956,0
+TEQI.US,D,20210701,000000,34.1148,34.164,34.0073,34.1129,5661.0292660695,0
+TEQI.US,D,20210702,000000,34.0566,34.164,34.0172,34.1385,3174.8829247084,0
+TEQI.US,D,20210706,000000,33.9196,33.9196,33.4809,33.7027,8730.4208731518,0
+TEQI.US,D,20210707,000000,33.539,33.754,33.471,33.7146,10945.7385433,0
+TEQI.US,D,20210708,000000,33.3537,33.3725,33.2581,33.3439,4635.5319379928,0
+TEQI.US,D,20210709,000000,33.7343,33.9689,33.7343,33.9689,6139.7975537571,0
+TEQI.US,D,20210712,000000,33.9394,34.1346,33.7924,34.101,8243.5378687237,0
+TEQI.US,D,20210713,000000,33.9778,34.0666,33.7441,33.7441,6001.8473691692,0
+TEQI.US,D,20210714,000000,34.0369,34.0369,33.6366,33.755,4182.1221401191,0
+TEQI.US,D,20210715,000000,33.6761,33.7441,33.5775,33.7046,5637.6994554407,0
+TEQI.US,D,20210716,000000,33.6761,33.6761,33.3803,33.3971,6364.9809433052,0
+TEQI.US,D,20210719,000000,32.6862,32.6862,32.4625,32.641,15253.638792897,0
+TEQI.US,D,20210720,000000,32.7769,33.3636,32.7769,33.2759,13413.626771995,0
+TEQI.US,D,20210721,000000,33.5884,33.7431,33.5884,33.6573,5706.6745477346,0
+TEQI.US,D,20210722,000000,33.4612,33.4809,33.4316,33.4385,3722.6263046901,0
+TEQI.US,D,20210723,000000,33.4809,33.5449,33.471,33.5449,4242.9825156726,0
+TEQI.US,D,20210726,000000,33.6269,33.7343,33.5972,33.7343,3503.5289526974,0
+TEQI.US,D,20210727,000000,33.4809,33.6553,33.3922,33.6269,5848.6820906928,0
+TEQI.US,D,20210728,000000,33.5686,33.7866,33.5588,33.685,19164.932261803,0
+TEQI.US,D,20210729,000000,33.7639,33.9314,33.7639,33.8802,5558.5809672211,0
+TEQI.US,D,20210730,000000,33.8417,33.891,33.6466,33.6466,4673.0625029175,0
+TEQI.US,D,20210802,000000,33.754,34.0763,33.6169,33.6563,4658.8617486216,0
+TEQI.US,D,20210803,000000,33.6515,33.9097,33.4415,33.893,1723.3629677571,0
+TEQI.US,D,20210804,000000,33.7826,33.7826,33.539,33.539,10874.73477182,0
+TEQI.US,D,20210805,000000,33.6269,33.6466,33.5825,33.6209,4189.222517267,0
+TEQI.US,D,20210806,000000,33.893,34.0468,33.893,33.9827,6956.3409257668,0
+TEQI.US,D,20210809,000000,34.0468,34.0763,33.9591,34.0369,3707.4112108017,0
+TEQI.US,D,20210810,000000,34.1543,34.2667,34.1543,34.2163,6975.6133780254,0
+TEQI.US,D,20210811,000000,34.3691,34.515,34.3691,34.449,5712.76058529,0
+TEQI.US,D,20210812,000000,34.4569,34.5456,34.4569,34.5456,928.12072719112,0
+TEQI.US,D,20210813,000000,34.583,34.593,34.5043,34.5043,2349.2104963657,0
+TEQI.US,D,20210816,000000,34.4865,34.4865,34.4076,34.4698,2784.3621815734,0
+TEQI.US,D,20210817,000000,34.31,34.3199,34.1099,34.2942,5993.7326524287,0
+TEQI.US,D,20210818,000000,34.3494,34.3494,33.9679,33.9679,6005.9047275394,0
+TEQI.US,D,20210819,000000,33.7737,33.8614,33.6859,33.7283,1809.5818331245,0
+TEQI.US,D,20210820,000000,33.7924,34.0369,33.7924,33.9956,8985.020110884,0
+TEQI.US,D,20210823,000000,34.0666,34.239,34.0666,34.1819,2888.8391596069,0
+TEQI.US,D,20210824,000000,34.3011,34.3594,34.2617,34.2982,4295.7281744856,0
+TEQI.US,D,20210825,000000,34.3297,34.5643,34.3297,34.4855,2804.6489734245,0
+TEQI.US,D,20210826,000000,34.3691,34.4372,34.235,34.235,6020.1054818353,0
+TEQI.US,D,20210827,000000,34.2617,34.593,34.2617,34.5762,14475.640325403,0
+TEQI.US,D,20210830,000000,34.6225,34.6225,34.4136,34.4136,2961.8716102711,0
+TEQI.US,D,20210831,000000,34.4273,34.4273,34.3781,34.3839,2355.2965339211,0
+TEQI.US,D,20210901,000000,34.31,34.3672,34.2321,34.2735,8874.4570952951,0
+TEQI.US,D,20210902,000000,34.3199,34.5506,34.3199,34.5506,4985.4790974254,0
+TEQI.US,D,20210903,000000,34.5446,34.5446,34.3691,34.4381,4490.4813762569,0
+TEQI.US,D,20210907,000000,34.4372,34.4372,34.164,34.1927,4558.4421289583,0
+TEQI.US,D,20210908,000000,34.164,34.164,34.0172,34.0863,3275.3025443717,0
+TEQI.US,D,20210909,000000,34.0468,34.164,33.9294,33.9591,5687.402095476,0
+TEQI.US,D,20210910,000000,33.9689,33.9689,33.7066,33.7066,10658.680438606,0
+TEQI.US,D,20210913,000000,33.7243,34.096,33.7243,34.0429,6007.9334067245,0
+TEQI.US,D,20210914,000000,33.9097,33.9097,33.684,33.684,2108.8120129293,0
+TEQI.US,D,20210915,000000,33.6366,34.0566,33.6366,34.0566,4549.3130726253,0
+TEQI.US,D,20210916,000000,34.105,34.164,33.8999,33.9817,7867.2178798844,0
+TEQI.US,D,20210917,000000,33.8565,33.8614,33.758,33.758,1263.867132328,0
+TEQI.US,D,20210920,000000,33.2266,33.3044,32.9042,33.3044,17236.672696349,0
+TEQI.US,D,20210921,000000,33.4217,33.4217,33.1191,33.1486,19298.825088019,0
+TEQI.US,D,20210922,000000,33.1969,33.6466,33.1969,33.4789,12910.514334086,0
+TEQI.US,D,20210923,000000,33.4898,34.096,33.4898,33.9876,4355.5742104466,0
+TEQI.US,D,20210924,000000,34.0566,34.1246,34.0566,34.0704,2139.242200706,0
+TEQI.US,D,20210927,000000,33.5952,34.4776,33.5952,34.3011,4348.4738332986,0
+TEQI.US,D,20210928,000000,34.2527,34.311,33.9285,33.9285,19238.979052059,0
+TEQI.US,D,20210929,000000,34.3021,34.3021,33.9087,34.0694,10522.758933203,0
+TEQI.US,D,20210930,000000,34.0566,34.0566,33.5559,33.5559,11492.467583689,0
+TEQI.US,D,20211001,000000,33.5262,34.1148,33.5262,33.9729,7398.5929881223,0
+TEQI.US,D,20211004,000000,33.9127,34.096,33.7914,33.8122,14548.672776068,0
+TEQI.US,D,20211005,000000,34.1148,34.2784,33.9187,34.174,8909.9589810347,0
+TEQI.US,D,20211006,000000,33.6929,34.1296,33.6929,34.1296,6262.5326444567,0
+TEQI.US,D,20211007,000000,34.3406,34.586,34.3257,34.3257,1557.0112745775,0
+TEQI.US,D,20211008,000000,34.3257,34.4589,34.3257,34.3997,3614.0919682863,0
+TEQI.US,D,20211011,000000,34.5269,34.6452,34.2233,34.2233,3497.442915142,0
+TEQI.US,D,20211012,000000,35.9012,35.9012,34.0636,34.1443,30583.353055233,0
+TEQI.US,D,20211013,000000,33.8604,34.1346,33.8309,34.101,6744.3439509221,0
+TEQI.US,D,20211014,000000,34.1148,34.5397,34.1148,34.5397,5202.547770233,0
+TEQI.US,D,20211015,000000,34.9291,34.9291,34.7428,34.7557,8571.1695571201,0
+TEQI.US,D,20211018,000000,34.7625,34.7625,34.6157,34.6294,2868.5523677557,0
+TEQI.US,D,20211019,000000,35.1264,35.1264,34.7044,34.8868,2128.0844651879,0
+TEQI.US,D,20211020,000000,35.008,35.3028,35.004,35.2673,4654.8043902514,0
+TEQI.US,D,20211021,000000,35.2238,35.2238,35.1214,35.1944,4826.2277813938,0
+TEQI.US,D,20211022,000000,35.3323,35.3905,35.3175,35.351,2840.150859164,0
+TEQI.US,D,20211025,000000,35.4694,35.4694,35.3225,35.351,6881.2797959175,0
+TEQI.US,D,20211026,000000,35.4694,35.4792,35.351,35.4102,2615.9818092087,0
+TEQI.US,D,20211027,000000,35.1844,35.2288,34.871,34.871,6371.0669808605,0
+TEQI.US,D,20211028,000000,35.0671,35.1648,35.0573,35.1608,5856.7968074334,0
+TEQI.US,D,20211029,000000,35.1451,35.1451,34.9587,35.0376,11761.267575717,0
+TEQI.US,D,20211101,000000,35.1451,35.2831,35.1451,35.2771,6599.2933891862,0
+TEQI.US,D,20211102,000000,35.1844,35.2831,35.1548,35.2535,3955.9244109785,0
+TEQI.US,D,20211103,000000,35.2633,35.6162,35.1844,35.5571,5008.8089080544,0
+TEQI.US,D,20211104,000000,35.7927,35.7927,35.3462,35.4694,5226.8919204544,0
+TEQI.US,D,20211105,000000,35.6162,35.9357,35.6162,35.705,5689.4307746612,0
+TEQI.US,D,20211108,000000,35.8814,35.8814,35.7345,35.7927,5728.9900187709,0
+TEQI.US,D,20211109,000000,35.8026,35.8519,35.6655,35.7829,9342.0676474646,0
+TEQI.US,D,20211110,000000,35.43,35.8914,35.43,35.6655,12792.850941349,0
+TEQI.US,D,20211111,000000,35.8814,35.8814,35.7001,35.7345,1232.4226049586,0
+TEQI.US,D,20211112,000000,35.773,35.7927,35.7385,35.7385,3166.7682079679,0
+TEQI.US,D,20211115,000000,35.8627,35.8637,35.8342,35.8342,1691.9184403877,0
+TEQI.US,D,20211116,000000,35.7829,35.9396,35.7829,35.8224,2451.6587952141,0
+TEQI.US,D,20211117,000000,35.7148,35.7248,35.6558,35.7248,11589.844184574,0
+TEQI.US,D,20211118,000000,35.7632,35.7632,35.5068,35.5187,11970.221531784,0
+TEQI.US,D,20211119,000000,35.1648,35.2238,35.0967,35.1451,7315.4171415326,0
+TEQI.US,D,20211122,000000,35.008,35.6458,35.008,35.4102,22280.983490142,0
+TEQI.US,D,20211123,000000,35.4891,35.6852,35.4891,35.6655,6573.9348993723,0
+TEQI.US,D,20211124,000000,35.7148,35.7198,35.5187,35.5571,11463.051735504,0
+TEQI.US,D,20211126,000000,35.5187,35.8982,34.4589,34.6147,37993.103778875,0
+TEQI.US,D,20211129,000000,35.008,35.008,34.596,34.7921,14877.318804056,0
+TEQI.US,D,20211130,000000,34.6157,34.6157,33.8664,33.8664,7874.3182570323,0
+TEQI.US,D,20211201,000000,34.38,34.5466,33.5854,33.5854,16580.394979963,0
+TEQI.US,D,20211202,000000,33.7323,34.2627,33.6149,34.2527,6947.2118694338,0
+TEQI.US,D,20211203,000000,34.311,34.311,33.9581,34.2331,4309.9289287814,0
+TEQI.US,D,20211206,000000,34.5663,34.9784,34.5367,34.7625,11041.086465,0
+TEQI.US,D,20211207,000000,35.0967,35.2831,35.0967,35.1687,7048.6458286896,0
+TEQI.US,D,20211208,000000,35.9791,35.9791,34.1443,35.1944,7729.2676952964,0
+TEQI.US,D,20211209,000000,35.0327,35.1351,34.9784,35.1154,3356.4497117764,0
+TEQI.US,D,20211210,000000,35.2131,35.2841,35.1264,35.2841,1581.3554247988,0
+TEQI.US,D,20211213,000000,35.3225,35.3225,34.9982,35.077,11792.712103086,0
+TEQI.US,D,20211214,000000,34.9587,35.1648,34.9587,35.0277,5564.6670047765,0
+TEQI.US,D,20211215,000000,34.8019,35.3807,34.8019,35.3807,13101.210177486,0
+TEQI.US,D,20211216,000000,35.6458,35.773,35.4447,35.5463,6827.5197975119,0
+TEQI.US,D,20211217,000000,35.4102,35.4102,35.0169,35.0277,4648.718352696,0
+TEQI.US,D,20211220,000000,34.1602,34.1602,33.7757,34.13,16780.219879698,0
+TEQI.US,D,20211221,000000,34.525,34.8207,34.525,34.6924,8907.9303018496,0
+TEQI.US,D,20211222,000000,34.7517,34.939,34.6433,34.9337,7853.0171255886,0
+TEQI.US,D,20211223,000000,35.0573,35.2939,35.0573,35.1954,15480.850861628,0
+TEQI.US,D,20211227,000000,35.4812,35.5317,35.1558,35.5317,8690.861629042,0
+TEQI.US,D,20211228,000000,35.6685,35.7572,35.5454,35.5953,19848.597147186,0
+TEQI.US,D,20211229,000000,35.7375,35.7375,35.6389,35.6981,7304.2594060144,0
+TEQI.US,D,20211230,000000,35.8164,35.8361,35.6128,35.6128,17729.641738332,0
+TEQI.US,D,20211231,000000,35.6685,35.6685,35.5601,35.5798,4891.1455153176,0
+TEQI.US,D,20220103,000000,35.5798,35.9446,35.5798,35.9051,9404.9567022032,0
+TEQI.US,D,20220104,000000,36.0432,36.5065,36.0432,36.3783,14404.636553924,0
+TEQI.US,D,20220105,000000,36.5065,36.7233,36.1284,36.1307,6018.0768026502,0
+TEQI.US,D,20220106,000000,36.2674,36.4276,36.1686,36.2588,11959.063796265,0
+TEQI.US,D,20220107,000000,36.3192,36.5952,36.3192,36.5459,20766.574478452,0
+TEQI.US,D,20220110,000000,36.3981,36.4671,36.1418,36.4425,34036.165028303,0
+TEQI.US,D,20220111,000000,36.5262,36.8417,36.3586,36.8067,12580.853966504,0
+TEQI.US,D,20220112,000000,37.1276,37.1276,36.7233,36.8318,14903.691633464,0
+TEQI.US,D,20220113,000000,36.9699,37.177,36.8298,36.8298,17068.292323983,0
+TEQI.US,D,20220114,000000,36.5952,37.0705,36.5952,37.0705,15756.751230805,0
+TEQI.US,D,20220118,000000,36.9699,36.9699,36.4671,36.6052,37733.43284318,0
+TEQI.US,D,20220119,000000,36.7233,36.7592,36.2414,36.2414,9852.2804625216,0
+TEQI.US,D,20220120,000000,36.2305,36.6149,35.8395,35.8559,18043.072672433,0
+TEQI.US,D,20220121,000000,35.7869,35.9248,35.2798,35.4024,59159.328056795,0
+TEQI.US,D,20220124,000000,34.8897,35.5699,34.3574,35.5699,69234.763229679,0
+TEQI.US,D,20220125,000000,35.1361,35.6882,34.6037,35.4221,52113.725246882,0
+TEQI.US,D,20220126,000000,35.5305,35.8065,35.2248,35.3136,27181.258061792,0
+TEQI.US,D,20220127,000000,35.5009,35.8657,35.0277,35.152,26087.799981014,0
+TEQI.US,D,20220128,000000,35.1067,35.6882,34.9905,35.6882,8848.0842658886,0
+TEQI.US,D,20220131,000000,35.5699,35.9741,35.4812,35.9741,25120.120009713,0
+TEQI.US,D,20220201,000000,36.2305,36.4178,35.9593,36.379,11542.170223724,0
+TEQI.US,D,20220202,000000,36.3389,36.7333,36.3093,36.7017,12975.432068009,0
+TEQI.US,D,20220203,000000,36.4868,36.7136,36.3882,36.3882,18234.782855425,0
+TEQI.US,D,20220204,000000,36.4178,36.5657,36.3044,36.4572,11712.579275274,0
+TEQI.US,D,20220207,000000,36.5755,36.8023,36.4572,36.5431,5735.0760563263,0
+TEQI.US,D,20220208,000000,36.6052,36.9599,36.6052,36.9529,8965.7476586253,0
+TEQI.US,D,20220209,000000,37.1867,37.2755,37.1375,37.1867,23511.377415916,0
+TEQI.US,D,20220210,000000,36.9599,37.5318,36.7431,36.8112,30293.251931762,0
+TEQI.US,D,20220211,000000,36.8023,37.0586,36.2699,36.4473,43071.902118816,0
+TEQI.US,D,20220214,000000,36.4473,36.4473,35.8953,36.1122,43841.785869567,0
+TEQI.US,D,20220215,000000,36.408,36.5853,36.3685,36.5176,8625.9438951183,0
+TEQI.US,D,20220216,000000,36.4276,36.7136,36.4178,36.6839,8978.9340733286,0
+TEQI.US,D,20220217,000000,36.4178,36.4375,36.0825,36.1491,24716.412851875,0
+TEQI.US,D,20220218,000000,36.0628,36.2403,35.8657,35.9446,24501.372858253,0
+TEQI.US,D,20220222,000000,35.8953,36.0628,35.5798,35.7375,11303.800419473,0
+TEQI.US,D,20220223,000000,35.915,35.9972,35.2743,35.2941,29762.752324854,0
+TEQI.US,D,20220224,000000,34.6137,35.2151,34.3918,35.1854,52537.719196572,0
+TEQI.US,D,20220225,000000,35.3629,36.2107,35.3629,36.191,14354.933913889,0
+TEQI.US,D,20220228,000000,35.5897,35.9347,35.5501,35.9347,10869.663073858,0
+TEQI.US,D,20220301,000000,35.915,35.915,34.9587,35.1461,28480.62707986,0
+TEQI.US,D,20220302,000000,35.4221,36.1319,35.4221,35.9741,16752.832710697,0
+TEQI.US,D,20220303,000000,36.0628,36.0628,35.7375,35.9446,14834.71654117,0
+TEQI.US,D,20220304,000000,35.4812,35.6094,35.2841,35.5897,12684.316604945,0
+TEQI.US,D,20220307,000000,35.5207,35.5207,34.7581,34.7714,25635.404522734,0
+TEQI.US,D,20220308,000000,34.8897,35.3333,34.6037,34.663,22937.261206528,0
+TEQI.US,D,20220309,000000,35.2545,35.4714,35.1361,35.2939,15848.041794135,0
+TEQI.US,D,20220310,000000,34.9291,35.3038,34.8552,35.2348,11417.406453839,0
+TEQI.US,D,20220311,000000,35.4221,35.51,34.9488,34.9488,10571.447233645,0
+TEQI.US,D,20220314,000000,35.058,35.0967,34.8591,34.9626,4014.7561073469,0
+TEQI.US,D,20220315,000000,35.1361,35.4122,35.0573,35.4122,8309.46994224,0
+TEQI.US,D,20220316,000000,35.6981,35.8756,35.4911,35.8681,8393.6601284223,0
+TEQI.US,D,20220317,000000,35.7769,36.2489,35.7769,36.2489,10397.995163318,0
+TEQI.US,D,20220318,000000,36.0925,36.3399,36.0619,36.3399,2022.5931475618,0
+TEQI.US,D,20220321,000000,36.5656,36.5656,36.2991,36.4081,14149.0229766,0
+TEQI.US,D,20220322,000000,36.5853,36.7727,36.5853,36.6149,15285.083320266,0
+TEQI.US,D,20220323,000000,36.5362,36.5362,36.2256,36.2305,12652.872077577,0
+TEQI.US,D,20220324,000000,36.3882,36.5853,36.2994,36.5537,13604.322615396,0
+TEQI.US,D,20220325,000000,36.6446,36.9423,36.6446,36.9423,11570.571732316,0
+TEQI.US,D,20220328,000000,36.6433,36.8071,36.6086,36.8071,9047.6563336801,0
+TEQI.US,D,20220329,000000,37.0492,37.2175,36.9254,37.2175,29167.026077697,0
+TEQI.US,D,20220330,000000,37.2076,37.3066,36.9304,37.0653,14037.098428833,0
+TEQI.US,D,20220331,000000,37.0294,37.0789,36.6044,36.6044,18308.424465351,0
+TEQI.US,D,20220401,000000,36.7026,36.772,36.3859,36.6809,3557.2500119693,0
+TEQI.US,D,20220404,000000,36.6928,36.6928,36.366,36.6135,12233.223209816,0
+TEQI.US,D,20220405,000000,36.4848,36.8215,36.297,36.3363,15751.082889456,0
+TEQI.US,D,20220406,000000,36.267,36.5244,36.267,36.3951,258629.85202015,0
+TEQI.US,D,20220407,000000,36.3957,36.5542,36.1185,36.4749,26723.815464706,0
+TEQI.US,D,20220408,000000,36.569,36.8661,36.569,36.7361,10461.66826348,0
+TEQI.US,D,20220411,000000,36.7026,36.8145,36.4674,36.4674,21254.619321943,0
+TEQI.US,D,20220412,000000,36.7334,36.7334,36.371,36.4353,13684.605454904,0
+TEQI.US,D,20220413,000000,36.4255,36.6235,36.366,36.6135,4315.7664114551,0
+TEQI.US,D,20220414,000000,36.5839,36.673,36.4865,36.4865,5871.1795342356,0
+TEQI.US,D,20220418,000000,36.3759,36.5433,36.3364,36.4155,18960.889970103,0
+TEQI.US,D,20220419,000000,36.4551,36.8804,36.4551,36.8215,6755.9469988821,0
+TEQI.US,D,20220420,000000,36.97,37.2075,36.97,37.0789,9387.0191968322,0
+TEQI.US,D,20220421,000000,37.2671,37.3264,36.6037,36.6037,8159.8588434697,0
+TEQI.US,D,20220422,000000,36.3363,36.3363,35.7521,35.7521,8518.4118685262,0
+TEQI.US,D,20220425,000000,35.5245,35.8017,35.0393,35.7719,19232.582262328,0
+TEQI.US,D,20220426,000000,35.5145,35.5145,35.0294,35.0294,32337.442826014,0
+TEQI.US,D,20220427,000000,34.9502,35.4848,34.9502,35.1878,16408.598436812,0
+TEQI.US,D,20220428,000000,35.2868,35.7065,35.2807,35.6432,11097.97363189,0
+TEQI.US,D,20220429,000000,35.5047,35.5047,34.5423,34.5423,18664.957473365,0
+TEQI.US,D,20220502,000000,34.6036,34.6849,34.0789,34.6136,24869.439819626,0
+TEQI.US,D,20220503,000000,34.9105,35.1482,34.8215,34.9846,8279.0398489814,0
+TEQI.US,D,20220504,000000,35.1185,35.9502,35.0294,35.9304,18269.034133021,0
+TEQI.US,D,20220505,000000,35.663,35.663,34.9461,35.2374,28129.747326337,0
+TEQI.US,D,20220506,000000,35.0789,35.2234,34.7225,35.1779,28783.222839609,0
+TEQI.US,D,20220509,000000,34.7225,34.7522,34.1632,34.2869,34216.058675606,0
+TEQI.US,D,20220510,000000,34.7125,34.7125,33.8215,34.1447,28296.398732349,0
+TEQI.US,D,20220511,000000,34.1582,34.7225,33.9799,33.9898,24152.333769513,0
+TEQI.US,D,20220512,000000,33.8512,33.968,33.5244,33.9355,29049.865089228,0
+TEQI.US,D,20220513,000000,34.4551,34.6284,34.3046,34.5047,12570.566055925,0
+TEQI.US,D,20220516,000000,34.5443,34.8512,34.5047,34.6334,13741.165932097,0
+TEQI.US,D,20220517,000000,34.9105,35.2868,34.9105,35.267,13192.731305038,0
+TEQI.US,D,20220518,000000,35.0393,35.0393,34.1284,34.3364,23357.45706326,0
+TEQI.US,D,20220519,000000,33.9106,34.1878,33.8318,34.0445,8732.5336750389,0
+TEQI.US,D,20220520,000000,34.2769,34.2769,33.3759,34.0096,10885.87184242,0
+TEQI.US,D,20220523,000000,34.3364,34.7621,34.3364,34.6097,32248.562076141,0
+TEQI.US,D,20220524,000000,34.4453,34.6829,34.0672,34.6043,14243.140167176,0
+TEQI.US,D,20220525,000000,34.7027,34.9898,34.6394,34.9022,10934.352251442,0
+TEQI.US,D,20220526,000000,35.0492,35.4254,35.0492,35.2967,9175.9274158834,0
+TEQI.US,D,20220527,000000,35.3419,35.7521,35.3419,35.7324,72720.613532593,0
+TEQI.US,D,20220531,000000,35.6037,35.8016,35.4156,35.5916,8773.9440244116,0
+TEQI.US,D,20220601,000000,35.7423,35.7423,34.9304,35.2706,15368.289659888,0
+TEQI.US,D,20220602,000000,35.0294,35.499,34.9385,35.499,30807.279916266,0
+TEQI.US,D,20220603,000000,35.1878,35.3265,35.1185,35.1852,7531.6335432298,0
+TEQI.US,D,20220606,000000,35.4156,35.4552,35.1979,35.2374,11195.944458456,0
+TEQI.US,D,20220607,000000,35.0492,35.5937,35.0492,35.5541,14512.812442359,0
+TEQI.US,D,20220608,000000,35.4552,35.4552,35.0733,35.0809,11159.584151689,0
+TEQI.US,D,20220609,000000,34.9799,34.9997,34.3067,34.3076,22005.055653258,0
+TEQI.US,D,20220610,000000,33.8116,33.8116,33.5146,33.5146,15242.038594727,0
+TEQI.US,D,20220613,000000,32.871,32.9701,32.2345,32.3489,27758.064190504,0
+TEQI.US,D,20220614,000000,32.6928,32.6928,31.9998,32.2408,21126.348239739,0
+TEQI.US,D,20220615,000000,32.4849,32.7918,32.2176,32.4254,24331.10527778,0
+TEQI.US,D,20220616,000000,31.871,31.871,31.4599,31.6198,13177.581177218,0
+TEQI.US,D,20220617,000000,31.8018,31.8018,31.3077,31.5432,5645.9476339888,0
+TEQI.US,D,20220621,000000,32.0492,32.2572,32.0492,32.1878,16743.921265879,0
+TEQI.US,D,20220622,000000,31.772,32.2918,31.772,32.0789,13796.716400767,0
+TEQI.US,D,20220623,000000,32.1906,32.1906,31.7955,32.1235,11087.873546678,0
+TEQI.US,D,20220624,000000,32.4254,33.0988,32.4254,33.0486,17226.705339054,0
+TEQI.US,D,20220627,000000,33.1885,33.3377,33.0592,33.1785,12912.242600131,0
+TEQI.US,D,20220628,000000,33.3973,33.5167,32.9994,33.0094,5162.081724737,0
+TEQI.US,D,20220629,000000,33.0293,33.0293,32.7708,32.8304,5187.2184686245,0
+TEQI.US,D,20220630,000000,32.4923,32.8503,32.4923,32.721,6405.8478122905,0
+TEQI.US,D,20220701,000000,32.8303,33.0492,32.5109,32.9237,19462.878057214,0
+TEQI.US,D,20220705,000000,32.5221,32.6017,31.9652,32.6017,9833.49420879,0
+TEQI.US,D,20220706,000000,32.5221,32.7702,32.3232,32.5431,7155.9282498935,0
+TEQI.US,D,20220707,000000,32.7409,32.9498,32.7409,32.8304,20498.511905379,0
+TEQI.US,D,20220708,000000,32.8503,33.0194,32.751,32.871,5685.9314673525,0
+TEQI.US,D,20220711,000000,32.7011,32.7807,32.4724,32.6065,13318.452381353,0
+TEQI.US,D,20220712,000000,32.5022,32.8603,32.4127,32.4618,14445.583977269,0
+TEQI.US,D,20220713,000000,32.2337,32.4724,32.1541,32.3205,7197.152509869,0
+TEQI.US,D,20220714,000000,31.7762,31.9453,31.5561,31.9368,12368.283462406,0
+TEQI.US,D,20220715,000000,32.4425,32.6514,32.4425,32.6142,10352.316602628,0
+TEQI.US,D,20220718,000000,32.8702,32.881,32.3729,32.4326,4321.509009139,0
+TEQI.US,D,20220719,000000,32.8105,33.3178,32.8105,33.3126,10728.362291185,0
+TEQI.US,D,20220720,000000,33.0661,33.3202,33.0661,33.2785,5091.698841852,0
+TEQI.US,D,20220721,000000,33.099,33.4154,33.099,33.4154,3206.4430502895,0
+TEQI.US,D,20220722,000000,33.5465,33.5565,33.2183,33.3255,11761.985199839,0
+TEQI.US,D,20220725,000000,33.4669,33.7056,33.4669,33.6758,6432.995495689,0
+TEQI.US,D,20220726,000000,33.6062,33.6062,33.3874,33.4556,3358.26898337,0
+TEQI.US,D,20220727,000000,33.5465,34.004,33.5415,33.9458,2469.433719508,0
+TEQI.US,D,20220728,000000,33.9046,34.1134,33.9046,34.0854,1717.342342394,0
+TEQI.US,D,20220729,000000,34.1333,34.3819,34.1333,34.3706,6477.236164931,0
+TEQI.US,D,20220801,000000,34.2156,34.3521,34.2029,34.2891,10853.040540867,0
+TEQI.US,D,20220802,000000,34.2924,34.372,34.0337,34.0338,14850.788288735,0
+TEQI.US,D,20220803,000000,34.4313,34.4313,34.3322,34.3936,4131.4752253495,0
+TEQI.US,D,20220804,000000,34.3123,34.3322,34.1818,34.1818,9163.851351627,0
+TEQI.US,D,20220805,000000,34.0537,34.2924,34.0537,34.2924,14345.037001719,0
+TEQI.US,D,20220808,000000,34.4881,34.551,34.2825,34.325,40258.003540465,0
+TEQI.US,D,20220809,000000,34.4815,34.4815,34.3587,34.4018,6859.314672021,0
+TEQI.US,D,20220810,000000,34.8269,34.9588,34.7798,34.9238,17888.312420101,0
+TEQI.US,D,20220811,000000,35.3019,35.3864,35.1676,35.2005,3796.653796768,0
+TEQI.US,D,20220812,000000,35.3367,35.7325,35.3367,35.7325,7766.248391482,0
+TEQI.US,D,20220815,000000,35.5555,35.7743,35.5207,35.7544,15144.385457341,0
+TEQI.US,D,20220816,000000,35.655,35.9683,35.655,35.9235,22127.372909289,0
+TEQI.US,D,20220817,000000,35.6152,35.8022,35.5953,35.655,18818.371943938,0
+TEQI.US,D,20220818,000000,35.6202,35.7942,35.6152,35.7743,6646.155083855,0
+TEQI.US,D,20220819,000000,35.7942,35.7942,35.4362,35.5257,10437.781531846,0
+TEQI.US,D,20220822,000000,35.3168,35.3168,34.8394,34.8792,11198.922136759,0
+TEQI.US,D,20220823,000000,34.9588,34.9588,34.8742,34.8776,2070.2622265745,0
+TEQI.US,D,20220824,000000,34.8096,35.1637,34.8096,34.9869,6993.0421495025,0
+TEQI.US,D,20220825,000000,35.098,35.4262,35.098,35.4262,10432.754183068,0
+TEQI.US,D,20220826,000000,35.4958,35.4958,34.5809,34.5809,16090.532497267,0
+TEQI.US,D,20220829,000000,34.3819,34.6803,34.3819,34.4416,22708.534427968,0
+TEQI.US,D,20220830,000000,34.193,34.2129,34.0089,34.0237,6748.712998916,0
+TEQI.US,D,20220831,000000,34.0985,34.0985,33.82,33.82,5756.3143502375,0
+TEQI.US,D,20220901,000000,33.5863,33.8374,33.4272,33.8374,12190.315315682,0
+TEQI.US,D,20220902,000000,34.2328,34.3819,33.6758,33.6758,8437.902188156,0
+TEQI.US,D,20220906,000000,33.815,33.815,33.477,33.5266,16131.756757242,0
+TEQI.US,D,20220907,000000,33.5117,34.0935,33.5117,34.0349,23688.86743958,0
+TEQI.US,D,20220908,000000,33.7653,34.3024,33.7653,34.2579,7235.360360578,0
+TEQI.US,D,20220909,000000,34.4814,34.7599,34.4814,34.7005,9659.5479410885,0
+TEQI.US,D,20220912,000000,34.8344,35.1179,34.8344,34.9886,20270.27027088,0
+TEQI.US,D,20220913,000000,34.4018,34.4714,33.7653,33.815,10464.929215244,0
+TEQI.US,D,20220914,000000,33.8349,33.9642,33.6658,33.9046,10641.891892212,0
+TEQI.US,D,20220915,000000,33.9841,33.9841,33.6857,33.6857,11361.80823715,0
+TEQI.US,D,20220916,000000,33.268,33.3277,33.093,33.3277,25331.805020067,0
+TEQI.US,D,20220919,000000,33.4073,33.5698,33.3675,33.5698,8641.007078767,0
+TEQI.US,D,20220920,000000,33.1457,33.1785,32.91,33.099,12901.182432821,0
+TEQI.US,D,20220921,000000,33.278,33.3078,32.5917,32.5917,27279.399936471,0
+TEQI.US,D,20220922,000000,32.5221,32.5221,32.2735,32.2735,10739.422458496,0
+TEQI.US,D,20220923,000000,31.8955,31.8955,31.1596,31.5574,17216.658623427,0
+TEQI.US,D,20220926,000000,31.438,31.438,30.9109,31.08,26789.736165542,0
+TEQI.US,D,20220927,000000,31.35,31.43,30.8065,30.9859,32240,0
+TEQI.US,D,20220928,000000,31.05,31.66,31.05,31.5,24646,0
+TEQI.US,D,20220929,000000,31.3,31.3,30.78,30.96,36813,0
+TEQI.US,D,20220930,000000,31.01,31.1,30.58,30.58,137626,0
+TEQI.US,D,20221003,000000,31.02,31.595,30.9,31.48,14909,0
+TEQI.US,D,20221004,000000,32.2567,32.46,32.2567,32.4567,7485,0
+TEQI.US,D,20221005,000000,32.19,32.5,31.99,32.3,12412,0
+TEQI.US,D,20221006,000000,32.0461,32.12,31.86,31.8724,5946,0
+TEQI.US,D,20221007,000000,31.405,31.53,31.1,31.2316,24888,0
+TEQI.US,D,20221010,000000,31.32,31.32,30.95,31.0627,9299,0
+TEQI.US,D,20221011,000000,30.7766,31.1787,30.7766,30.875,10260,0
+TEQI.US,D,20221012,000000,30.92,30.945,30.67,30.67,8011,0
+TEQI.US,D,20221013,000000,30.612,31.7388,30.612,31.6534,4166,0
+TEQI.US,D,20221014,000000,31.91,31.91,31.17,31.17,3906,0
+TEQI.US,D,20221017,000000,31.76,31.7963,31.67,31.7047,4619,0
+TEQI.US,D,20221018,000000,32.34,32.34,31.82,32.0206,8125,0
+TEQI.US,D,20221019,000000,32.13,32.15,31.67,31.8586,7842,0
+TEQI.US,D,20221020,000000,31.85,32.13,31.6786,31.6786,5224,0
+TEQI.US,D,20221021,000000,31.68,32.5,31.68,32.4547,8667,0
+TEQI.US,D,20221024,000000,32.59,32.85,32.51,32.76,20017,0
+TEQI.US,D,20221025,000000,32.79,33.1141,32.79,33.1141,7311,0
+TEQI.US,D,20221026,000000,33.5225,33.57,33.12,33.28,27795,0
+TEQI.US,D,20221027,000000,33.4,33.6278,33.255,33.26,8691,0
+TEQI.US,D,20221028,000000,33.49,33.88,33.47,33.8799,14394,0
+TEQI.US,D,20221031,000000,33.7532,33.94,33.7,33.81,17097,0
+TEQI.US,D,20221101,000000,33.995,33.995,33.7735,33.89,65728,0
+TEQI.US,D,20221102,000000,33.83,33.93,33.3,33.3,12250,0
+TEQI.US,D,20221103,000000,32.96,33.3423,32.96,33.1474,6513,0
+TEQI.US,D,20221104,000000,33.565,33.7388,33.24,33.66,10187,0
+TEQI.US,D,20221107,000000,33.72,33.94,33.63,33.8616,6647,0
+TEQI.US,D,20221108,000000,33.95,34.21,33.76,34.02,30395,0
+TEQI.US,D,20221109,000000,33.78,33.84,33.39,33.39,8807,0
+TEQI.US,D,20221110,000000,34.33,34.6387,34.18,34.6387,10628,0
+TEQI.US,D,20221111,000000,34.76,34.78,34.47,34.7135,8995,0
+TEQI.US,D,20221114,000000,34.84,34.8969,34.4785,34.4785,3046,0
+TEQI.US,D,20221115,000000,34.91,34.94,34.68,34.76,7186,0
+TEQI.US,D,20221116,000000,34.63,34.66,34.45,34.4562,6797,0
+TEQI.US,D,20221117,000000,34.05,34.37,34.05,34.36,11481,0
+TEQI.US,D,20221118,000000,34.63,34.7312,34.48,34.6769,22612,0
+TEQI.US,D,20221121,000000,34.58,34.7564,34.56,34.7564,3994,0
+TEQI.US,D,20221122,000000,34.96,35.28,34.96,35.28,21028,0
+TEQI.US,D,20221123,000000,35.19,35.425,35.19,35.36,13949,0
+TEQI.US,D,20221125,000000,35.55,35.55,35.4911,35.4924,2206,0
+TEQI.US,D,20221128,000000,35.1908,35.2186,34.9368,34.9618,27746,0
+TEQI.US,D,20221129,000000,35.1,35.2099,35.1,35.1683,10045,0
+TEQI.US,D,20221130,000000,35.29,35.91,35,35.91,21240,0
+TEQI.US,D,20221201,000000,36.04,36.07,35.77,35.83,10781,0
+TEQI.US,D,20221202,000000,35.48,35.83,35.48,35.83,12131,0
+TEQI.US,D,20221205,000000,35.67,35.67,35.12,35.22,4769,0
+TEQI.US,D,20221206,000000,35.18,35.18,34.71,34.86,25944,0
+TEQI.US,D,20221207,000000,34.82,35.02,34.785,34.84,21432,0
+TEQI.US,D,20221208,000000,35,35.02,34.875,34.95,22625,0
+TEQI.US,D,20221209,000000,34.84,34.957,34.66,34.66,378437,0
+TEQI.US,D,20221212,000000,34.78,35.2085,34.713,35.2013,21691,0
+TEQI.US,D,20221213,000000,35.93,35.93,35.2355,35.32,21666,0
+TEQI.US,D,20221214,000000,35.494,35.56,35,35.16,32903,0
+TEQI.US,D,20221215,000000,34.57,34.59,34.3998,34.52,13674,0
+TEQI.US,D,20221216,000000,34.38,34.38,33.945,34.17,20435,0
+TEQI.US,D,20221219,000000,34.1925,34.1925,33.84,33.9604,16732,0
+TEQI.US,D,20221220,000000,33.81,33.8745,33.66,33.7646,22454,0
+TEQI.US,D,20221221,000000,34.06,34.23,34.05,34.1995,8867,0
+TEQI.US,D,20221222,000000,33.92,33.92,33.44,33.8778,54570,0
+TEQI.US,D,20221223,000000,33.92,34.1423,33.92,34.1423,16122,0
+TEQI.US,D,20221227,000000,34.2,34.24,34.06,34.16,42512,0
+TEQI.US,D,20221228,000000,34.27,34.27,33.79,33.7949,53263,0
+TEQI.US,D,20221229,000000,33.94,34.23,33.92,34.16,35981,0
+TEQI.US,D,20221230,000000,34.01,34.11,33.8479,34.08,33474,0
+TEQI.US,D,20230103,000000,34.24,34.36,33.9231,34.0758,22531,0
+TEQI.US,D,20230104,000000,34.26,34.6047,34.2572,34.4605,14592,0
+TEQI.US,D,20230105,000000,34.33,34.3309,34.18,34.2277,7170,0
+TEQI.US,D,20230106,000000,34.68,35.035,34.68,34.9499,5349,0
+TEQI.US,D,20230109,000000,35.08,35.15,34.72,34.72,12789,0
+TEQI.US,D,20230110,000000,34.76,34.94,34.6523,34.94,8432,0
+TEQI.US,D,20230111,000000,35.0363,35.1846,34.9379,35.1846,18567,0
+TEQI.US,D,20230112,000000,35.34,35.495,35.25,35.3645,70132,0
+TEQI.US,D,20230113,000000,35.09,35.4937,35.09,35.4937,14058,0
+TEQI.US,D,20230117,000000,35.45,35.49,35.32,35.33,21557,0
+TEQI.US,D,20230118,000000,35.4,35.4,34.7497,34.7497,20427,0
+TEQI.US,D,20230119,000000,34.525,34.675,34.525,34.5633,2233,0
+TEQI.US,D,20230120,000000,34.62,34.9733,34.61,34.9728,4862,0
+TEQI.US,D,20230123,000000,35.03,35.4799,35.025,35.3394,9825,0
+TEQI.US,D,20230124,000000,35.19,35.32,34.97,35.24,173113,0
+TEQI.US,D,20230125,000000,35.0696,35.3923,35.05,35.3923,4265,0
+TEQI.US,D,20230126,000000,35.6,35.73,35.4,35.73,7222,0
+TEQI.US,D,20230127,000000,35.64,35.88,35.64,35.71,7223,0
+TEQI.US,D,20230130,000000,35.57,35.745,35.41,35.44,20330,0
+TEQI.US,D,20230131,000000,35.53,35.8862,35.4799,35.8862,7695,0
+TEQI.US,D,20230201,000000,35.77,36.23,35.522,35.9592,17387,0
+TEQI.US,D,20230202,000000,36.1,36.16,35.8101,36.07,10471,0
+TEQI.US,D,20230203,000000,35.93,36.005,35.78,35.7918,8818,0
+TEQI.US,D,20230206,000000,35.79,35.79,35.5694,35.6843,13697,0
+TEQI.US,D,20230207,000000,35.63,36.0242,35.61,36.0242,5738,0
+TEQI.US,D,20230208,000000,35.85,35.9116,35.73,35.7833,5727,0
+TEQI.US,D,20230209,000000,35.975,35.975,35.4289,35.4295,10059,0
+TEQI.US,D,20230210,000000,35.42,35.68,35.39,35.64,4222,0
+TEQI.US,D,20230213,000000,35.59,35.97,35.59,35.96,5611,0
+TEQI.US,D,20230214,000000,35.83,35.98,35.6899,35.87,7530,0
+TEQI.US,D,20230215,000000,35.67,35.8806,35.66,35.8806,16914,0
+TEQI.US,D,20230216,000000,35.59,35.8857,35.59,35.61,20885,0
+TEQI.US,D,20230217,000000,35.44,35.55,35.32,35.55,5131,0
+TEQI.US,D,20230221,000000,35.31,35.31,34.89,34.93,6552,0
+TEQI.US,D,20230222,000000,34.92,35.17,34.82,34.8295,16062,0
+TEQI.US,D,20230223,000000,35.05,35.05,34.87,34.9541,9648,0
+TEQI.US,D,20230224,000000,34.6,34.7794,34.47,34.7767,8149,0
+TEQI.US,D,20230227,000000,35.02,35.11,34.7612,34.7612,12461,0
+TEQI.US,D,20230228,000000,34.77,34.79,34.61,34.61,5870,0
+TEQI.US,D,20230301,000000,34.59,34.62,34.49,34.51,7732,0
+TEQI.US,D,20230302,000000,34.37,34.6855,34.37,34.65,11687,0
+TEQI.US,D,20230303,000000,34.74,35.05,34.74,35.0191,9232,0
+TEQI.US,D,20230306,000000,34.98,35.05,34.91,34.92,19906,0
+TEQI.US,D,20230307,000000,34.82,34.8535,34.2491,34.3016,3251,0
+TEQI.US,D,20230308,000000,34.31,34.35,34.0919,34.2429,8904,0
+TEQI.US,D,20230309,000000,34.25,34.31,33.5,33.54,8898,0
+TEQI.US,D,20230310,000000,33.45,33.6699,32.9282,33.09,5890,0
+TEQI.US,D,20230313,000000,32.55,32.82,32.38,32.5,33169,0
+TEQI.US,D,20230314,000000,33.18,33.18,32.6863,32.8633,8784,0
+TEQI.US,D,20230315,000000,32.26,32.42,31.96,32.42,7363,0
+TEQI.US,D,20230316,000000,32.15,32.8307,32.15,32.8307,10481,0
+TEQI.US,D,20230317,000000,32.71,32.71,32.216,32.26,7801,0
+TEQI.US,D,20230320,000000,32.38,32.74,32.38,32.62,22010,0
+TEQI.US,D,20230321,000000,33.105,33.13,32.942,33.1041,10974,0
+TEQI.US,D,20230322,000000,33.14,33.14,32.4,32.4,14872,0
+TEQI.US,D,20230323,000000,32.58,32.72,32.015,32.19,13621,0
+TEQI.US,D,20230324,000000,31.92,32.36,31.8701,32.35,7168,0
+TEQI.US,D,20230327,000000,32.68,32.847,32.55,32.7,47504,0
+TEQI.US,D,20230328,000000,32.5899,32.61,32.4299,32.4992,3884,0
+TEQI.US,D,20230329,000000,32.79,32.9878,32.79,32.9878,5683,0
+TEQI.US,D,20230330,000000,33.2466,33.26,33.02,33.1571,5636,0
+TEQI.US,D,20230331,000000,33.385,33.5084,33.365,33.5084,1509,0
+TEQI.US,D,20230403,000000,33.7,33.8556,33.625,33.75,8857,0
+TEQI.US,D,20230404,000000,33.7,33.7,33.285,33.434,6354,0
+TEQI.US,D,20230405,000000,33.45,33.6183,33.426,33.6183,14321,0
+TEQI.US,D,20230406,000000,33.63,33.7887,33.63,33.71,9190,0
+TEQI.US,D,20230410,000000,33.65,33.86,33.65,33.86,9940,0
+TEQI.US,D,20230411,000000,33.87,34.1397,33.87,34.053,6752,0
+TEQI.US,D,20230412,000000,34.2,34.2,33.91,33.9252,4359,0
+TEQI.US,D,20230413,000000,33.9119,34.2131,33.9119,34.1924,12574,0
+TEQI.US,D,20230414,000000,34.2,34.28,33.9601,34.08,6207,0
+TEQI.US,D,20230417,000000,33.99,34.3174,33.99,34.3,34520,0
+TEQI.US,D,20230418,000000,34.4,34.4,34.23,34.3466,13420,0
+TEQI.US,D,20230419,000000,34.19,34.42,34.19,34.3808,8711,0
+TEQI.US,D,20230420,000000,34.22,34.255,34.1101,34.24,19387,0
+TEQI.US,D,20230421,000000,34.27,34.27,34.04,34.16,9236,0
+TEQI.US,D,20230424,000000,34.19,34.3,34.17,34.3,44964,0
+TEQI.US,D,20230425,000000,34.13,34.13,33.76,33.7652,1414,0
+TEQI.US,D,20230426,000000,33.55,33.69,33.38,33.439,12042,0
+TEQI.US,D,20230427,000000,33.65,33.8809,33.65,33.8809,1459,0
+TEQI.US,D,20230428,000000,33.79,34.23,33.79,34.2225,4550,0
+TEQI.US,D,20230501,000000,34.28,34.43,34.26,34.27,13576,0
+TEQI.US,D,20230502,000000,33.79,33.79,33.4848,33.723,19559,0
+TEQI.US,D,20230503,000000,33.67,33.7853,33.4427,33.4427,4810,0
+TEQI.US,D,20230504,000000,33.2,33.2,32.8307,32.85,6324,0
+TEQI.US,D,20230505,000000,33.26,33.6019,33.26,33.53,11129,0
+TEQI.US,D,20230508,000000,33.5,33.51,33.44,33.44,18183,0
+TEQI.US,D,20230509,000000,33.22,33.37,33.22,33.2887,13906,0
+TEQI.US,D,20230510,000000,33.1773,33.2298,32.97,33.1702,19879,0
+TEQI.US,D,20230511,000000,32.77,32.9589,32.77,32.9589,1673,0
+TEQI.US,D,20230512,000000,33.02,33.0275,32.73,32.9,10124,0
+TEQI.US,D,20230515,000000,33.01,33.12,33.01,33.0904,4044,0
+TEQI.US,D,20230516,000000,33.04,33.04,32.6521,32.6521,7574,0
+TEQI.US,D,20230517,000000,32.9051,33.176,32.9051,33.1507,4163,0
+TEQI.US,D,20230518,000000,33.07,33.2771,32.9922,33.2759,9107,0
+TEQI.US,D,20230519,000000,33.37,33.41,33.1442,33.2287,6997,0
+TEQI.US,D,20230522,000000,33.21,33.33,33.182,33.25,3662,0
+TEQI.US,D,20230523,000000,33.18,33.41,33.09,33.0912,6891,0
+TEQI.US,D,20230524,000000,33.01,33.01,32.7565,32.7694,10863,0
+TEQI.US,D,20230525,000000,32.69,32.69,32.44,32.5846,9423,0
+TEQI.US,D,20230526,000000,32.66,32.81,32.65,32.7607,15542,0
+TEQI.US,D,20230530,000000,32.73,32.7501,32.5199,32.66,9815,0
+TEQI.US,D,20230531,000000,32.53,32.53,32.27,32.44,6795,0
+TEQI.US,D,20230601,000000,32.48,32.75,32.47,32.66,23496,0
+TEQI.US,D,20230602,000000,32.9,33.41,32.9,33.322,21335,0
+TEQI.US,D,20230605,000000,33.4,33.4,33.1746,33.1746,5951,0
+TEQI.US,D,20230606,000000,33.13,33.48,33.04,33.48,17973,0
+TEQI.US,D,20230607,000000,33.57,33.8699,33.5406,33.85,10623,0
+TEQI.US,D,20230608,000000,33.85,33.92,33.81,33.9067,4134,0
+TEQI.US,D,20230609,000000,33.86,33.99,33.8201,33.9067,8606,0
+TEQI.US,D,20230612,000000,33.85,33.98,33.72,33.94,9757,0
+TEQI.US,D,20230613,000000,34.215,34.2725,34.19,34.2007,5510,0
+TEQI.US,D,20230614,000000,34.2693,34.3,33.9775,33.9775,13817,0
+TEQI.US,D,20230615,000000,33.96,34.4396,33.96,34.4,16976,0
+TEQI.US,D,20230616,000000,34.55,34.58,34.42,34.4583,14159,0
+TEQI.US,D,20230620,000000,34.36,34.36,34.115,34.13,89850,0
+TEQI.US,D,20230621,000000,34.09,34.235,34.09,34.14,11404,0
+TEQI.US,D,20230622,000000,34.11,34.11,33.85,33.99,11653,0
+TEQI.US,D,20230623,000000,33.75,33.754,33.6124,33.6436,3775,0
+TEQI.US,D,20230626,000000,33.75,33.925,33.6929,33.8474,8878,0
+TEQI.US,D,20230627,000000,33.6319,33.965,33.5972,33.9486,4330,0
+TEQI.US,D,20230628,000000,33.92,33.92,33.74,33.8233,17771,0
+TEQI.US,D,20230629,000000,33.9,34.14,33.9,34.1391,3088,0
+TEQI.US,D,20230630,000000,34.41,34.51,34.34,34.46,5562,0
+TEQI.US,D,20230703,000000,34.44,34.58,34.4,34.58,3421,0
+TEQI.US,D,20230705,000000,34.43,34.46,34.36,34.4382,6768,0
+TEQI.US,D,20230706,000000,34.1,34.1001,33.926,34.1001,6253,0
+TEQI.US,D,20230707,000000,34.2399,34.38,34.1689,34.1689,3349,0
+TEQI.US,D,20230710,000000,34.18,34.29,34.18,34.2275,9028,0
+TEQI.US,D,20230711,000000,34.33,34.6336,34.33,34.6336,9072,0
+TEQI.US,D,20230712,000000,34.84,34.86,34.7141,34.7141,6458,0
+TEQI.US,D,20230713,000000,34.82,34.93,34.8,34.93,4561,0
+TEQI.US,D,20230714,000000,34.97,34.97,34.69,34.6939,7653,0
+TEQI.US,D,20230717,000000,34.66,34.7488,34.6501,34.6889,8228,0
+TEQI.US,D,20230718,000000,34.72,35.0176,34.72,34.93,4133,0
+TEQI.US,D,20230719,000000,35.15,35.25,35.15,35.23,9279,0
+TEQI.US,D,20230720,000000,35.29,35.4889,35.29,35.4889,84331,0
+TEQI.US,D,20230721,000000,35.65,35.65,35.474,35.57,10012,0
+TEQI.US,D,20230724,000000,35.815,35.85,35.7577,35.7577,6171,0
+TEQI.US,D,20230725,000000,35.72,35.82,35.72,35.74,8420,0
+TEQI.US,D,20230726,000000,35.86,35.8699,35.7402,35.8365,11059,0
+TEQI.US,D,20230727,000000,36,36.02,35.7114,35.7114,4055,0
+TEQI.US,D,20230728,000000,35.97,35.97,35.76,35.7933,1331,0
+TEQI.US,D,20230731,000000,35.9018,35.9018,35.8499,35.8899,6574,0
+TEQI.US,D,20230801,000000,35.87,35.87,35.682,35.7888,12356,0
+TEQI.US,D,20230802,000000,35.4303,35.56,35.4299,35.4678,10367,0
+TEQI.US,D,20230803,000000,35.25,35.35,35.125,35.2696,13027,0
+TEQI.US,D,20230804,000000,35.37,35.4999,35.1257,35.1257,14096,0
+TEQI.US,D,20230807,000000,35.28,35.44,35.28,35.4215,4958,0
+TEQI.US,D,20230808,000000,35.11,35.2632,34.91,35.2632,7837,0
+TEQI.US,D,20230809,000000,35.42,35.42,35.2124,35.2124,7340,0
+TEQI.US,D,20230810,000000,35.45,35.62,35.2,35.25,9461,0
+TEQI.US,D,20230811,000000,35.1,35.34,35.0817,35.2899,15532,0
+TEQI.US,D,20230814,000000,35.32,35.36,35.08,35.1149,10056,0
+TEQI.US,D,20230815,000000,34.85,34.85,34.58,34.58,17839,0
+TEQI.US,D,20230816,000000,35.56,35.56,34.43,34.4476,9644,0
+TEQI.US,D,20230817,000000,34.56,34.56,34.265,34.2661,14456,0
+TEQI.US,D,20230818,000000,34.13,34.4,34.13,34.3555,20072,0
+TEQI.US,D,20230821,000000,34.45,34.45,34.2099,34.3838,7476,0
+TEQI.US,D,20230822,000000,34.245,34.245,34.11,34.11,12595,0
+TEQI.US,D,20230823,000000,34.11,34.2381,34.11,34.2381,4196,0
+TEQI.US,D,20230824,000000,34.22,34.22,34.01,34.01,5345,0
+TEQI.US,D,20230825,000000,34.2,34.2517,33.95,34.19,2221,0
+TEQI.US,D,20230828,000000,34.487,34.487,34.32,34.4123,2982,0
+TEQI.US,D,20230829,000000,34.4616,34.702,34.4616,34.6911,6185,0
+TEQI.US,D,20230830,000000,34.76,34.86,34.66,34.74,28215,0
+TEQI.US,D,20230831,000000,34.81,34.81,34.59,34.59,7407,0
+TEQI.US,D,20230901,000000,34.8001,34.83,34.6,34.6854,9308,0
+TEQI.US,D,20230905,000000,34.71,34.71,34.43,34.44,7750,0
+TEQI.US,D,20230906,000000,34.33,34.38,34.13,34.27,15472,0
+TEQI.US,D,20230907,000000,34.11,34.2,34.0699,34.1,5747,0
+TEQI.US,D,20230908,000000,34.2199,34.2199,34.1502,34.1939,3972,0
+TEQI.US,D,20230911,000000,34.43,34.43,34.29,34.34,8337,0
+TEQI.US,D,20230912,000000,34.34,34.5739,34.34,34.4912,15958,0
+TEQI.US,D,20230913,000000,34.52,34.52,34.29,34.37,23539,0
+TEQI.US,D,20230914,000000,34.67,34.81,34.67,34.81,5288,0
+TEQI.US,D,20230915,000000,34.73,34.7799,34.59,34.59,10555,0
+TEQI.US,D,20230918,000000,34.7,34.7,34.57,34.62,10621,0
+TEQI.US,D,20230919,000000,34.64,34.64,34.42,34.56,5317,0
+TEQI.US,D,20230920,000000,34.67,34.7897,34.4311,34.4311,8328,0
+TEQI.US,D,20230921,000000,34.25,34.26,34.0378,34.0378,5648,0
+TEQI.US,D,20230922,000000,34.04,34.07,33.84,33.87,9869,0
+TEQI.US,D,20230925,000000,33.75,34.04,33.75,34.04,17522,0
+TEQI.US,D,20230926,000000,33.63,33.7,33.3854,33.48,18142,0
+TEQI.US,D,20230927,000000,33.32,33.3399,33.14,33.2874,6831,0
+TEQI.US,D,20230928,000000,33.38,33.53,33.35,33.4304,2781,0
+TEQI.US,D,20230929,000000,33.5575,33.5575,33.24,33.2842,5656,0
+TEQI.US,D,20231002,000000,33.27,33.27,32.72,32.8749,10884,0
+TEQI.US,D,20231003,000000,32.73,32.73,32.4,32.498,8764,0
+TEQI.US,D,20231004,000000,32.56,32.5626,32.34,32.5626,7900,0
+TEQI.US,D,20231005,000000,32.43,32.5599,32.331,32.52,11423,0
+TEQI.US,D,20231006,000000,32.39,32.8585,32.1899,32.7587,4171,0
+TEQI.US,D,20231009,000000,32.82,33.0525,32.71,33.0525,6893,0
+TEQI.US,D,20231010,000000,33.209,33.455,33.209,33.2916,18434,0
+TEQI.US,D,20231011,000000,33.35,33.35,33.11,33.302,9150,0
+TEQI.US,D,20231012,000000,33.35,33.35,32.8599,33.0041,26218,0
+TEQI.US,D,20231013,000000,33.16,33.215,33,33.046,13598,0
+TEQI.US,D,20231016,000000,33.29,33.53,33.25,33.4704,19182,0
+TEQI.US,D,20231017,000000,33.24,33.775,33.24,33.6707,13817,0
+TEQI.US,D,20231018,000000,33.65,33.65,33.3129,33.3129,7367,0
+TEQI.US,D,20231019,000000,33.38,33.45,33.025,33.0771,8837,0
+TEQI.US,D,20231020,000000,33.13,33.13,32.59,32.59,7689,0
+TEQI.US,D,20231023,000000,32.44,32.5899,32.3,32.31,13019,0
+TEQI.US,D,20231024,000000,32.51,32.6611,32.4899,32.59,10066,0
+TEQI.US,D,20231025,000000,32.57,32.57,32.354,32.41,12192,0
+TEQI.US,D,20231026,000000,32.34,32.52,32.33,32.35,5590,0
+TEQI.US,D,20231027,000000,32.36,32.36,31.75,31.83,10032,0
+TEQI.US,D,20231030,000000,32.07,32.26,32.07,32.2213,4725,0
+TEQI.US,D,20231031,000000,32.33,32.3948,32.24,32.3948,42526,0
+TEQI.US,D,20231101,000000,32.38,32.58,32.32,32.54,24348,0
+TEQI.US,D,20231102,000000,32.83,33.3052,32.83,33.29,21956,0
+TEQI.US,D,20231103,000000,33.7251,33.7699,33.64,33.64,15097,0
+TEQI.US,D,20231106,000000,33.74,33.74,33.4599,33.5039,7397,0
+TEQI.US,D,20231107,000000,33.368,33.368,33.3022,33.3022,5478,0
+TEQI.US,D,20231108,000000,33.35,33.35,33.09,33.2073,13169,0
+TEQI.US,D,20231109,000000,33.2067,33.2296,32.88,32.88,26369,0
+TEQI.US,D,20231110,000000,33.1,33.2148,32.91,33.2148,4952,0
+TEQI.US,D,20231113,000000,33.19,33.2399,33.1701,33.19,3760,0
+TEQI.US,D,20231114,000000,33.7299,33.95,33.7299,33.853,5581,0
+TEQI.US,D,20231115,000000,33.93,34.18,33.93,34.0521,13469,0
+TEQI.US,D,20231116,000000,34.08,34.08,33.89,34.0186,9761,0
+TEQI.US,D,20231117,000000,34.1,34.17,34.1,34.1449,7781,0
+TEQI.US,D,20231120,000000,34.19,34.3717,34.14,34.2856,15232,0
+TEQI.US,D,20231121,000000,34.29,34.29,34.1624,34.2491,19221,0
+TEQI.US,D,20231122,000000,34.34,34.4001,34.203,34.4001,5020,0
+TEQI.US,D,20231124,000000,34.58,34.6199,34.542,34.5437,5468,0
+TEQI.US,D,20231127,000000,34.49,34.49,34.3903,34.4846,12934,0
+TEQI.US,D,20231128,000000,34.41,34.58,34.41,34.4549,3282,0
+TEQI.US,D,20231129,000000,34.63,34.65,34.47,34.5,10456,0
+TEQI.US,D,20231130,000000,34.67,34.84,34.64,34.8376,12632,0
+TEQI.US,D,20231201,000000,34.84,35.1699,34.7543,35.1611,12610,0
+TEQI.US,D,20231204,000000,35.09,35.1777,35.08,35.1777,7234,0
+TEQI.US,D,20231205,000000,35,35,34.8817,34.8817,12050,0
+TEQI.US,D,20231206,000000,35.1,35.15,34.84,34.8431,4372,0
+TEQI.US,D,20231207,000000,35.07,35.0902,34.9736,35.08,2540,0
+TEQI.US,D,20231208,000000,35.21,35.25,35.1421,35.2013,8288,0
+TEQI.US,D,20231211,000000,35.3605,35.4275,35.3605,35.4275,2676,0
+TEQI.US,D,20231212,000000,35.45,35.49,35.3339,35.451,10448,0
+TEQI.US,D,20231213,000000,35.47,36.09,35.386,36.0801,7680,0
+TEQI.US,D,20231214,000000,36.33,36.69,36.33,36.5644,20762,0
+TEQI.US,D,20231215,000000,36.48,36.48,36.24,36.403,13265,0
+TEQI.US,D,20231218,000000,36.58,36.58,36.385,36.3963,2539,0
+TEQI.US,D,20231219,000000,36.55,36.654,36.5,36.6531,15340,0
+TEQI.US,D,20231220,000000,36.38,36.47,35.9485,35.9485,8784,0
+TEQI.US,D,20231221,000000,36.21,36.249,35.99,36.249,22668,0
+TEQI.US,D,20231222,000000,36.4,36.46,36.33,36.3536,8510,0
+TEQI.US,D,20231226,000000,36.33,36.6199,36.33,36.5623,11526,0
+TEQI.US,D,20231227,000000,36.64,36.64,36.51,36.5531,13594,0
+TEQI.US,D,20231228,000000,36.58,36.69,36.58,36.6494,6732,0
+TEQI.US,D,20231229,000000,36.68,36.68,36.45,36.5299,9365,0
+TEQI.US,D,20240102,000000,36.5,36.8599,36.5,36.7306,4326,0
+TEQI.US,D,20240103,000000,36.66,36.66,36.4974,36.4974,6632,0
+TEQI.US,D,20240104,000000,36.5,36.7,36.4565,36.4565,11939,0
+TEQI.US,D,20240105,000000,36.39,36.76,36.39,36.6301,9121,0
+TEQI.US,D,20240108,000000,36.57,36.76,36.4672,36.7508,7601,0
+TEQI.US,D,20240109,000000,36.53,36.572,36.46,36.5468,11012,0
+TEQI.US,D,20240110,000000,36.51,36.57,36.39,36.5182,5675,0
+TEQI.US,D,20240111,000000,36.4248,36.4248,36.225,36.3855,2460,0
+TEQI.US,D,20240112,000000,36.47,36.47,36.26,36.33,2958,0
+TEQI.US,D,20240116,000000,36.4,36.4,35.9,35.9642,12854,0
+TEQI.US,D,20240117,000000,35.68,35.87,35.5995,35.6977,5037,0
+TEQI.US,D,20240118,000000,35.68,35.8301,35.53,35.8261,7305,0
+TEQI.US,D,20240119,000000,35.85,36.19,35.81,36.1655,10333,0
+TEQI.US,D,20240122,000000,36.27,36.3684,36.25,36.3332,5603,0
+TEQI.US,D,20240123,000000,36.3859,36.41,36.24,36.35,26750,0
+TEQI.US,D,20240124,000000,36.56,36.56,36.32,36.32,8451,0
+TEQI.US,D,20240125,000000,36.55,36.56,36.3,36.5589,8133,0
+TEQI.US,D,20240126,000000,36.57,36.6999,36.5699,36.65,15450,0
+TEQI.US,D,20240129,000000,36.57,36.7353,36.56,36.7353,5310,0
+TEQI.US,D,20240130,000000,36.62,36.8299,36.62,36.7903,3189,0
+TEQI.US,D,20240131,000000,36.87,36.8919,36.5362,36.5362,2723,0
+TEQI.US,D,20240201,000000,36.49,36.66,36.27,36.66,7202,0
+TEQI.US,D,20240202,000000,36.49,36.73,36.38,36.6369,10071,0
+TEQI.US,D,20240205,000000,36.48,36.48,36.195,36.3111,16470,0
+TEQI.US,D,20240206,000000,36.33,36.56,36.33,36.4967,32358,0
+TEQI.US,D,20240207,000000,36.63,36.63,36.48,36.6,13797,0
+TEQI.US,D,20240208,000000,36.58,36.685,36.53,36.6613,60117,0
+TEQI.US,D,20240209,000000,36.65,36.7737,36.59,36.7737,8255,0
+TEQI.US,D,20240212,000000,36.75,37.192,36.75,37.0809,6769,0
+TEQI.US,D,20240213,000000,36.73,36.73,36.35,36.5665,30659,0
+TEQI.US,D,20240214,000000,36.81,36.85,36.65,36.85,12757,0
+TEQI.US,D,20240215,000000,36.91,37.43,36.91,37.4253,35554,0
+TEQI.US,D,20240216,000000,37.29,37.5354,37.29,37.4,3278,0
+TEQI.US,D,20240220,000000,37.21,37.4,37.21,37.2384,9162,0
+TEQI.US,D,20240221,000000,37.25,37.49,37.25,37.49,17008,0
+TEQI.US,D,20240222,000000,37.67,37.79,37.58,37.7465,29471,0
+TEQI.US,D,20240223,000000,37.81,37.95,37.81,37.89,9185,0
+TEQI.US,D,20240226,000000,37.83,37.9299,37.68,37.6861,10354,0
+TEQI.US,D,20240227,000000,37.75,37.8009,37.7272,37.8009,5586,0
+TEQI.US,D,20240228,000000,37.8201,37.92,37.765,37.7675,3948,0
+TEQI.US,D,20240229,000000,37.91,37.9765,37.8,37.9765,7493,0
+TEQI.US,D,20240301,000000,37.78,37.97,37.7799,37.9576,8433,0
+TEQI.US,D,20240304,000000,38.05,38.22,38.05,38.1393,2886,0
+TEQI.US,D,20240305,000000,38.14,38.265,37.94,38.0598,9211,0
+TEQI.US,D,20240306,000000,38.27,38.41,38.2285,38.3329,19070,0
+TEQI.US,D,20240307,000000,38.54,38.62,38.54,38.6035,1959,0
+TEQI.US,D,20240308,000000,38.75,38.7798,38.6,38.6,6400,0
+TEQI.US,D,20240311,000000,38.5,38.74,38.46,38.7392,10111,0
+TEQI.US,D,20240312,000000,38.62,38.79,38.59,38.7649,4503,0
+TEQI.US,D,20240313,000000,38.75,38.9588,38.75,38.8319,6656,0
+TEQI.US,D,20240314,000000,38.78,38.78,38.47,38.5462,4470,0
+TEQI.US,D,20240315,000000,38.28,38.59,38.28,38.5,3125,0
+TEQI.US,D,20240318,000000,38.59,38.6696,38.5343,38.5852,9769,0
+TEQI.US,D,20240319,000000,38.56,38.93,38.56,38.84,84500,0
+TEQI.US,D,20240320,000000,38.84,39.1599,38.82,39.15,16887,0
+TEQI.US,D,20240321,000000,39.46,39.46,39.3699,39.37,6582,0
+TEQI.US,D,20240322,000000,39.49,39.49,39.15,39.15,22880,0
+TEQI.US,D,20240325,000000,39,39.03,38.93,38.96,18370,0
+TEQI.US,D,20240326,000000,39.11,39.11,38.84,38.84,18017,0
+TEQI.US,D,20240327,000000,39.1,39.51,39.1,39.51,10884,0
+TEQI.US,D,20240328,000000,39.6,39.66,39.5001,39.64,11349,0
+TEQI.US,D,20240401,000000,39.65,39.65,39.4,39.46,7883,0
+TEQI.US,D,20240402,000000,39.31,39.31,39.16,39.1686,3558,0
+TEQI.US,D,20240403,000000,39.28,39.33,39.15,39.2408,25636,0
+TEQI.US,D,20240404,000000,39.6,39.6,38.91,38.95,12793,0
+TEQI.US,D,20240405,000000,39.03,39.2475,39.03,39.211,32791,0
+TEQI.US,D,20240408,000000,39.36,39.36,39.22,39.2354,44077,0
+TEQI.US,D,20240409,000000,39.07,39.4177,39.0699,39.2838,50428,0
+TEQI.US,D,20240410,000000,38.87,38.98,38.71,38.83,73593,0
+TEQI.US,D,20240411,000000,38.92,38.92,38.4214,38.7087,9494,0
+TEQI.US,D,20240412,000000,38.41,38.58,38.0313,38.1,9323,0
+TEQI.US,D,20240415,000000,38.39,38.4401,37.9333,37.9333,3795,0
+TEQI.US,D,20240416,000000,38.01,38.01,37.6899,37.7738,6971,0
+TEQI.US,D,20240417,000000,37.96,37.96,37.63,37.7465,11877,0
+TEQI.US,D,20240418,000000,37.91,37.97,37.735,37.7715,11615,0
+TEQI.US,D,20240419,000000,37.9518,38.1199,37.9518,38.1036,5609,0
+TEQI.US,D,20240422,000000,38.1099,38.6129,38.1028,38.434,4653,0
+TEQI.US,D,20240423,000000,38.71,38.88,38.695,38.7733,6783,0
+TEQI.US,D,20240424,000000,38.63,38.852,38.63,38.8506,12497,0
+TEQI.US,D,20240425,000000,38.5387,38.74,38.5387,38.7204,5676,0
+TEQI.US,D,20240426,000000,38.745,38.83,38.66,38.7829,8392,0
+TEQI.US,D,20240429,000000,38.8851,39.0099,38.8851,38.9515,9553,0
+TEQI.US,D,20240430,000000,38.92,38.92,38.606,38.606,11791,0
+TEQI.US,D,20240501,000000,38.46,38.83,38.3454,38.4386,8330,0
+TEQI.US,D,20240502,000000,38.84,38.84,38.5,38.6795,85055,0
+TEQI.US,D,20240503,000000,38.99,38.99,38.67,38.9049,10654,0
+TEQI.US,D,20240506,000000,39.14,39.2,39.11,39.184,7958,0
+TEQI.US,D,20240507,000000,39.22,39.39,39.22,39.2579,5040,0
+TEQI.US,D,20240508,000000,39.19,39.34,39.19,39.3219,8377,0
+TEQI.US,D,20240509,000000,39.31,39.5891,39.31,39.5891,2342,0
+TEQI.US,D,20240510,000000,39.71,39.8,39.6,39.6694,6521,0
+TEQI.US,D,20240513,000000,39.81,39.81,39.63,39.6519,11988,0
+TEQI.US,D,20240514,000000,39.72,39.8383,39.72,39.8383,13922,0
+TEQI.US,D,20240515,000000,40.04,40.05,39.9357,40.0475,9697,0
+TEQI.US,D,20240516,000000,40.07,40.2196,40.05,40.099,70860,0
+TEQI.US,D,20240517,000000,40.11,40.2,40.05,40.1994,3272,0
+TEQI.US,D,20240520,000000,40.22,40.2286,40.0324,40.0324,7896,0
+TEQI.US,D,20240521,000000,40.09,40.1416,40.08,40.1416,10103,0
+TEQI.US,D,20240522,000000,40.105,40.15,39.9569,39.9569,3081,0
+TEQI.US,D,20240523,000000,39.7361,39.74,39.4199,39.4296,10321,0
+TEQI.US,D,20240524,000000,39.65,39.7499,39.635,39.6697,19987,0
+TEQI.US,D,20240528,000000,39.68,39.7,39.38,39.4314,10578,0
+TEQI.US,D,20240529,000000,39.17,39.17,38.98,39.0083,8273,0
+TEQI.US,D,20240530,000000,39.0161,39.2,39.0161,39.1543,3684,0
+TEQI.US,D,20240531,000000,39.36,39.88,39.34,39.88,14003,0
+TEQI.US,D,20240603,000000,40.06,40.06,39.53,39.81,14857,0
+TEQI.US,D,20240604,000000,39.6,39.68,39.4219,39.6,11041,0
+TEQI.US,D,20240605,000000,39.43,39.73,39.43,39.73,6118,0
+TEQI.US,D,20240606,000000,39.74,39.74,39.5699,39.5986,12313,0
+TEQI.US,D,20240607,000000,39.6,39.73,39.5518,39.5518,2497,0
+TEQI.US,D,20240610,000000,39.69,39.69,39.456,39.6417,12948,0
+TEQI.US,D,20240611,000000,39.57,39.57,39.25,39.3236,7860,0
+TEQI.US,D,20240612,000000,39.72,39.72,39.34,39.4355,6252,0
+TEQI.US,D,20240613,000000,39.39,39.39,38.97,39.2293,8310,0
+TEQI.US,D,20240614,000000,39.06,39.06,38.8,39.0122,5537,0
+TEQI.US,D,20240617,000000,38.96,39.33,38.9362,39.33,10697,0
+TEQI.US,D,20240618,000000,39.28,39.4678,39.28,39.4316,5820,0
+TEQI.US,D,20240620,000000,39.46,39.5885,39.41,39.5,6272,0
+TEQI.US,D,20240621,000000,39.68,39.68,39.435,39.52,6698,0
+TEQI.US,D,20240624,000000,39.865,39.97,39.84,39.88,4570,0
+TEQI.US,D,20240625,000000,39.77,39.7999,39.585,39.6003,679143,0
+TEQI.US,D,20240626,000000,39.26,39.2614,39.14,39.2614,4531,0
+TEQI.US,D,20240627,000000,39.27,39.27,39.05,39.2,7668,0
+TEQI.US,D,20240628,000000,39.27,39.45,39.14,39.2365,7410,0
+TEQI.US,D,20240701,000000,39.42,39.49,39.09,39.15,17926,0
+TEQI.US,D,20240702,000000,38.98,39.23,38.98,39.21,16294,0
+TEQI.US,D,20240703,000000,39.34,39.37,39.21,39.2403,6870,0
+TEQI.US,D,20240705,000000,39.2,39.2,39.01,39.125,7550,0
+TEQI.US,D,20240708,000000,39.32,39.3396,39.1199,39.19,10071,0
+TEQI.US,D,20240709,000000,39.19,39.37,39.19,39.2309,9276,0
+TEQI.US,D,20240710,000000,39.34,39.5045,39.28,39.5045,8168,0
+TEQI.US,D,20240711,000000,39.71,39.77,39.636,39.76,6392,0
+TEQI.US,D,20240712,000000,39.77,40.03,39.77,39.9062,3041,0
+TEQI.US,D,20240715,000000,40.08,40.13,40,40,14472,0
+TEQI.US,D,20240716,000000,40.05,40.5899,40.05,40.56,10869,0
+TEQI.US,D,20240717,000000,40.586,40.6796,40.534,40.5534,7907,0
+TEQI.US,D,20240718,000000,40.52,40.8,40.2299,40.2494,17273,0
+TEQI.US,D,20240719,000000,40.15,40.15,39.8804,39.8804,2296,0
+TEQI.US,D,20240722,000000,40.07,40.22,40.025,40.2161,8002,0
+TEQI.US,D,20240723,000000,40.36,40.36,39.95,39.9551,12124,0
+TEQI.US,D,20240724,000000,40.1,40.1,39.79,39.85,5849,0
+TEQI.US,D,20240725,000000,39.81,40.29,39.81,39.89,3273,0
+TEQI.US,D,20240726,000000,40.21,40.56,40.21,40.4831,1535,0
+TEQI.US,D,20240729,000000,40.59,40.59,40.365,40.478,15142,0
+TEQI.US,D,20240730,000000,40.6,40.71,40.57,40.7082,4172,0
+TEQI.US,D,20240731,000000,40.91,40.97,40.784,40.7989,17276,0
+TEQI.US,D,20240801,000000,40.35,40.35,40.1,40.2766,14296,0
+TEQI.US,D,20240802,000000,40.03,40.03,39.25,39.595,11747,0
+TEQI.US,D,20240805,000000,39.12,39.12,38.61,38.71,14736,0
+TEQI.US,D,20240806,000000,38.83,39.36,38.83,39.0814,11662,0
+TEQI.US,D,20240807,000000,39.49,39.49,38.9,38.9,8126,0
+TEQI.US,D,20240808,000000,39,39.52,39,39.5133,5217,0
+TEQI.US,D,20240809,000000,39.57,39.61,39.474,39.5944,5317,0
+TEQI.US,D,20240812,000000,39.5999,39.5999,39.37,39.39,8557,0
+TEQI.US,D,20240813,000000,39.73,39.79,39.45,39.79,7454,0
+TEQI.US,D,20240814,000000,39.89,39.99,39.8358,39.94,5680,0
+TEQI.US,D,20240815,000000,40.25,40.43,40.25,40.39,17379,0
+TEQI.US,D,20240816,000000,40.4142,40.58,40.405,40.5692,8115,0
+TEQI.US,D,20240819,000000,40.66,40.88,40.66,40.88,24101,0
+TEQI.US,D,20240820,000000,40.86,40.86,40.631,40.65,11035,0
+TEQI.US,D,20240821,000000,40.87,40.87,40.71,40.81,5588,0
+TEQI.US,D,20240822,000000,40.92,40.92,40.571,40.7,20411,0
+TEQI.US,D,20240823,000000,41.0807,41.204,41.0247,41.17,24134,0
+TEQI.US,D,20240826,000000,41.27,41.3601,41.2004,41.24,20484,0
+TEQI.US,D,20240827,000000,41.31,41.31,41.1814,41.2407,2385,0
+TEQI.US,D,20240828,000000,41.13,41.3697,41.07,41.22,8343,0
+TEQI.US,D,20240829,000000,41.17,41.5396,41.17,41.3369,7924,0
+TEQI.US,D,20240830,000000,41.48,41.71,41.38,41.7,1929,0
+TEQI.US,D,20240903,000000,41.45,41.5,41.22,41.2345,10324,0
+TEQI.US,D,20240904,000000,41.35,41.52,41.21,41.3046,16650,0
+TEQI.US,D,20240905,000000,41.45,41.45,40.8522,40.881,9845,0
+TEQI.US,D,20240906,000000,41.087,41.087,40.4489,40.4489,3181,0
+TEQI.US,D,20240909,000000,40.61,40.9699,40.61,40.78,12713,0
+TEQI.US,D,20240910,000000,40.97,40.97,40.387,40.6278,14369,0
+TEQI.US,D,20240911,000000,40.6,40.6,39.8778,40.5699,15031,0
+TEQI.US,D,20240912,000000,40.52,40.6303,40.45,40.6303,9428,0
+TEQI.US,D,20240913,000000,40.77,41.0224,40.77,41.0224,637,0
+TEQI.US,D,20240916,000000,41.18,41.3312,41.18,41.3312,6760,0
+TEQI.US,D,20240917,000000,41.42,41.549,41.2423,41.3224,9453,0
+TEQI.US,D,20240918,000000,41.51,41.51,41.3166,41.3166,6052,0
+TEQI.US,D,20240919,000000,41.74,41.8226,41.58,41.707,4869,0
+TEQI.US,D,20240920,000000,41.51,41.5633,41.4201,41.5633,8158,0
+TEQI.US,D,20240923,000000,41.7,41.74,41.66,41.74,10834,0
+TEQI.US,D,20240924,000000,41.9,41.9,41.6961,41.6961,5345,0
+TEQI.US,D,20240925,000000,41.81,41.81,41.4,41.4265,12059,0
+TEQI.US,D,20240926,000000,41.3796,41.5,41.3796,41.465,486495,0
+TEQI.US,D,20240927,000000,41.67,41.87,41.67,41.7216,4476,0
+TEQI.US,D,20240930,000000,41.7099,41.815,41.49,41.77,8076,0
+TEQI.US,D,20241001,000000,41.81,41.81,41.63,41.7,2967,0
+TEQI.US,D,20241002,000000,41.74,41.74,41.56,41.6087,5325,0
+TEQI.US,D,20241003,000000,41.59,41.59,41.35,41.4,5651,0
+TEQI.US,D,20241004,000000,41.72,41.8251,41.72,41.8251,5909,0
+TEQI.US,D,20241007,000000,41.68,41.7356,41.405,41.45,4450,0
+TEQI.US,D,20241008,000000,41.49,41.5,41.4,41.4967,2781,0
+TEQI.US,D,20241009,000000,41.42,41.7828,41.42,41.7575,2719,0
+TEQI.US,D,20241010,000000,41.84,41.84,41.5999,41.6437,4980,0
+TEQI.US,D,20241011,000000,41.85,42.14,41.85,42.1124,4928,0
+TEQI.US,D,20241014,000000,42.22,42.43,42.1505,42.41,10871,0
+TEQI.US,D,20241015,000000,42.32,42.4277,42.06,42.06,7489,0
+TEQI.US,D,20241016,000000,42.28,42.4299,42.28,42.3936,2752,0
+TEQI.US,D,20241017,000000,42.284,42.3175,42.24,42.251,3319,0
+TEQI.US,D,20241018,000000,42.2,42.2905,42.11,42.2905,6345,0
+TEQI.US,D,20241021,000000,42.34,42.34,41.9267,41.9267,4831,0
+TEQI.US,D,20241022,000000,41.85,42.01,41.85,41.96,6499,0
+TEQI.US,D,20241023,000000,42,42.019,41.8524,41.9316,16689,0
+TEQI.US,D,20241024,000000,42.04,42.07,41.905454,41.9782,5301,0
+TEQI.US,D,20241025,000000,42.21,42.21,41.6744,41.6744,18665,0
+TEQI.US,D,20241028,000000,41.82,41.95,41.82,41.91,479787,0
+TEQI.US,D,20241029,000000,41.84,41.84,41.6387,41.6387,5423,0
+TEQI.US,D,20241030,000000,41.61,41.82,41.61,41.6522,6277,0
+TEQI.US,D,20241031,000000,41.72,41.72,41.4141,41.4141,7716,0
+TEQI.US,D,20241101,000000,41.63,41.685,41.31,41.33,6789,0
+TEQI.US,D,20241104,000000,41.5,41.5,41.225,41.305,10126,0
+TEQI.US,D,20241105,000000,41.31,41.66,41.31,41.66,10041,0
+TEQI.US,D,20241106,000000,42.75,42.75,42.435,42.65,16939,0
+TEQI.US,D,20241107,000000,42.72,42.72,42.4758,42.48,8767,0
+TEQI.US,D,20241108,000000,42.55,42.741,42.55,42.65,4706,0
+TEQI.US,D,20241111,000000,42.96,43.033982,42.8783,42.92,7823,0
+TEQI.US,D,20241112,000000,42.885,42.888,42.4896,42.5762,14510,0
+TEQI.US,D,20241113,000000,42.66,42.6969,42.615,42.6153,9267,0
+TEQI.US,D,20241114,000000,42.755,42.83,42.45,42.47,9153,0
+TEQI.US,D,20241115,000000,42.51,42.5245,42.32,42.47,4758,0
+TEQI.US,D,20241118,000000,42.59,42.77,42.59,42.72,4060,0
+TEQI.US,D,20241119,000000,42.37,42.54,42.3403,42.49,5357,0
+TEQI.US,D,20241120,000000,42.368,42.566,42.343,42.566,5556,0
+TEQI.US,D,20241121,000000,42.696719,43.04,42.58,42.91,15182,0
+TEQI.US,D,20241122,000000,43.185,43.25,42.95,43.229,16488,0
+TEQI.US,D,20241125,000000,43.57,43.625,43.35,43.4568,8172,0
+TEQI.US,D,20241126,000000,43.21,43.48,43.21,43.36,6547,0
+TEQI.US,D,20241127,000000,43.5299,43.5299,43.4,43.44,14011,0
+TEQI.US,D,20241129,000000,43.5377,43.645,43.5377,43.56,1684,0
+TEQI.US,D,20241202,000000,43.3835,43.5,43.29,43.4219,5970,0
+TEQI.US,D,20241203,000000,43.28,43.52,43.1336,43.2,31137,0
+TEQI.US,D,20241204,000000,42.9007,43.25,42.7873,42.98,11597,0
+TEQI.US,D,20241205,000000,42.92,42.98,42.82,42.85,9762,0
+TEQI.US,D,20241206,000000,42.785,42.95,42.563,42.57,10222,0
+TEQI.US,D,20241209,000000,42.605,42.6699,42.33,42.34,10157,0
+TEQI.US,D,20241210,000000,42.03,42.44,42.03,42.1,30697,0
+TEQI.US,D,20241211,000000,42.01,42.3,41.96,41.97,9496,0
+TEQI.US,D,20241212,000000,42.01,42.09,41.8,41.8,15623,0
+TEQI.US,D,20241213,000000,41.5684,41.83,41.5684,41.69,13803,0
+TEQI.US,D,20241216,000000,41.705,41.71,41.36,41.4,92682,0
+TEQI.US,D,20241217,000000,41.18,41.25,41.08,41.17,43110,0
+TEQI.US,D,20241218,000000,41.26,41.31,40.2858,40.29,19681,0
+TEQI.US,D,20241219,000000,40.3601,40.57,40.2268,40.2268,36564,0
+TEQI.US,D,20241220,000000,40.28,40.8323,40.23,40.6691,15249,0
+TEQI.US,D,20241223,000000,40.4199,40.69,40.2629,40.68,50255,0
+TEQI.US,D,20241224,000000,40.64,40.95,40.59,40.95,49048,0
+TEQI.US,D,20241226,000000,40.93,41.08,40.91,41.03,40683,0
+TEQI.US,D,20241227,000000,40.9899,40.9899,40.685,40.81,14772,0
+TEQI.US,D,20241230,000000,40.38,40.57,40.21,40.43,23243,0
+TEQI.US,D,20241231,000000,40.62,40.63,40.43,40.56,49510,0
+TEQI.US,D,20250102,000000,40.912,40.9192,40.335,40.46,34455,0
+TEQI.US,D,20250103,000000,40.596,40.845,40.59,40.83,21550,0
+TEQI.US,D,20250106,000000,41.08,41.23,40.75,40.76,28545,0
+TEQI.US,D,20250107,000000,40.97,40.99,40.6833,40.765,13570,0
+TEQI.US,D,20250108,000000,40.4887,40.77,40.4887,40.751,19393,0
+TEQI.US,D,20250110,000000,40.57,40.68,40.1976,40.26,26968,0
+TEQI.US,D,20250113,000000,40.3989,40.7,40.3989,40.7,10412,0
+TEQI.US,D,20250114,000000,40.8472,41.03,40.7306,40.9959,6860,0
+TEQI.US,D,20250115,000000,41.44,41.6,41.3716,41.47,8228,0
+TEQI.US,D,20250116,000000,41.41,41.7,41.41,41.7,9679,0
+TEQI.US,D,20250117,000000,41.775,42.02,41.775,41.9692,17800,0
+TEQI.US,D,20250121,000000,42.37,42.454,42.17,42.42,12069,0
+TEQI.US,D,20250122,000000,42.25,42.47,42.1,42.13,10811,0
+TEQI.US,D,20250123,000000,42.24,42.49,42.23,42.49,7866,0
+TEQI.US,D,20250124,000000,42.37,42.4906,42.37,42.4123,6668,0
+TEQI.US,D,20250127,000000,42.605,42.7604,42.42,42.7604,5667,0
+TEQI.US,D,20250128,000000,42.772,42.91,42.4231,42.46,25174,0
+TEQI.US,D,20250129,000000,42.5,42.64,42.42,42.442,6039,0
+TEQI.US,D,20250130,000000,42.5415,42.71,42.54,42.71,13990,0
+TEQI.US,D,20250131,000000,42.61,42.65,42.3339,42.37,10585,0
+TEQI.US,D,20250203,000000,41.8,42.31,41.77,42.19,17205,0
+TEQI.US,D,20250204,000000,42.13,42.327,42.13,42.18,6251,0
+TEQI.US,D,20250205,000000,42.229,42.45,42.19,42.44,22222,0
+TEQI.US,D,20250206,000000,42.44,42.58,42.21,42.33,9991,0
+TEQI.US,D,20250207,000000,42.355,42.4566,42.16,42.23,9520,0
+TEQI.US,D,20250210,000000,42.435,42.59,42.116,42.2625,14021,0
+TEQI.US,D,20250211,000000,42.28,42.51,42.21,42.51,13326,0
+TEQI.US,D,20250212,000000,42.26,42.395,42.1126,42.3139,10138,0
+TEQI.US,D,20250213,000000,42.48,42.63,42.3941,42.59,13402,0
+TEQI.US,D,20250214,000000,42.733,42.78,42.639,42.665,9073,0
+TEQI.US,D,20250218,000000,42.5,42.79,42.5,42.79,11594,0
+TEQI.US,D,20250219,000000,42.88,42.9575,42.76,42.9575,20362,0
+TEQI.US,D,20250220,000000,42.73,42.95,42.58,42.81,13817,0
+TEQI.US,D,20250221,000000,42.7,42.8,42.2845,42.348,11654,0
+TEQI.US,D,20250224,000000,42.43,42.59,42.4,42.4,12827,0
+TEQI.US,D,20250225,000000,42.2433,42.52,42.2433,42.45,10664,0
+TEQI.US,D,20250226,000000,42.57,42.58,42.187,42.2247,13048,0
+TEQI.US,D,20250227,000000,42.32,42.53,42.1713,42.1713,8941,0
+TEQI.US,D,20250228,000000,42.44,42.73,42.14,42.6873,10045,0
+TEQI.US,D,20250303,000000,43.02,43.06,42.2699,42.49,7384,0
+TEQI.US,D,20250304,000000,42.07,42.33,41.46,41.5516,155934,0
+TEQI.US,D,20250305,000000,41.5204,41.9701,41.37,41.8886,13288,0
+TEQI.US,D,20250306,000000,41.4568,41.7376,41.35,41.544,5654,0
+TEQI.US,D,20250307,000000,41.37,41.999,41.37,41.9085,14392,0
+TEQI.US,D,20250310,000000,41.73,41.87,41.16,41.38,44856,0
+TEQI.US,D,20250311,000000,40.9804,41.51,40.8906,41.02,39376,0
+TEQI.US,D,20250312,000000,41.17,41.25,40.6388,40.8668,8994,0
+TEQI.US,D,20250313,000000,40.98,41.09,40.5201,40.63,10858,0
+TEQI.US,D,20250314,000000,41.042,41.3967,40.85,41.3967,12243,0
+TEQI.US,D,20250317,000000,41.61,42,41.42,41.9041,12747,0
+TEQI.US,D,20250318,000000,41.934,41.934,41.7201,41.8093,4107,0
+TEQI.US,D,20250319,000000,41.969,42.1366,41.79,42.1366,2238,0
+TEQI.US,D,20250320,000000,42.2356,42.29,42.03,42.0639,17398,0
+TEQI.US,D,20250321,000000,41.85,41.9714,41.6648,41.8505,5435,0
+TEQI.US,D,20250324,000000,42.24,42.3267,42.1392,42.3267,6868,0
+TEQI.US,D,20250325,000000,42.37,42.52,42.1424,42.2033,9703,0
+TEQI.US,D,20250326,000000,42.434,42.48,42.174,42.2642,10363,0
+TEQI.US,D,20250327,000000,41.96,42.2358,41.8905,42.01,11037,0
+TEQI.US,D,20250328,000000,41.84,42.03,41.43,41.4917,7488,0
+TEQI.US,D,20250331,000000,41.49,41.872,41.34,41.872,6504,0
+TEQI.US,D,20250401,000000,41.64,41.8894,41.47,41.79,19533,0
+TEQI.US,D,20250402,000000,41.61,42.0375,41.5843,42.0375,20494,0
+TEQI.US,D,20250403,000000,41.124,41.18,40.33,40.33,23437,0
+TEQI.US,D,20250404,000000,39.29,39.29,37.6316,37.75,22874,0
+TEQI.US,D,20250407,000000,36.485,38.48,36.21,37.3594,59893,0
+TEQI.US,D,20250408,000000,38.44,38.55,36.3941,36.795,15624,0
+TEQI.US,D,20250409,000000,36.52,39.43,36.26,39.43,18020,0
+TEQI.US,D,20250410,000000,38.42,38.83,37.4812,38.13,13476,0
+TEQI.US,D,20250411,000000,37.8227,38.73,37.685,38.6684,33644,0
+TEQI.US,D,20250414,000000,39.1,39.26,38.8997,39.0612,21245,0
+TEQI.US,D,20250415,000000,39.17,39.35,38.9771,38.9771,32095,0
+TEQI.US,D,20250416,000000,38.905,39.075,38.39,38.58,14007,0
+TEQI.US,D,20250417,000000,38.66,39.054,38.44,38.77,13784,0
+TEQI.US,D,20250421,000000,38.476,38.57,37.6882,38.07,29215,0
+TEQI.US,D,20250422,000000,38.6223,38.965,38.47,38.9574,9961,0
+TEQI.US,D,20250423,000000,39.73,39.83,39.1669,39.29,12277,0
+TEQI.US,D,20250424,000000,39.25,39.7771,39.25,39.77,22792,0
+TEQI.US,D,20250425,000000,39.6508,39.705,39.4022,39.7,9198,0
+TEQI.US,D,20250428,000000,39.76,39.96,39.65,39.8687,9553,0
+TEQI.US,D,20250429,000000,39.78,40.105,39.6904,39.98,99803,0
+TEQI.US,D,20250430,000000,39.286,39.93,39.236,39.93,9652,0
+TEQI.US,D,20250501,000000,39.94,40.1,39.69,39.69,8408,0
+TEQI.US,D,20250502,000000,40.31,40.393,40.07,40.39,12688,0
+TEQI.US,D,20250505,000000,39.97,40.3,39.97,40.12,11121,0
+TEQI.US,D,20250506,000000,39.93,40.1596,39.878,39.9705,7936,0
+TEQI.US,D,20250507,000000,40.1362,40.34,40.06,40.2024,11837,0
+TEQI.US,D,20250508,000000,40.558,40.84,40.412,40.44,15785,0
+TEQI.US,D,20250509,000000,40.5645,40.62,40.4604,40.5156,4749,0
+TEQI.US,D,20250512,000000,41.436,41.436,41.24,41.4,11838,0
+TEQI.US,D,20250513,000000,41.41,41.53,41.36,41.3694,21393,0
+TEQI.US,D,20250514,000000,41.26,41.275585,41.17,41.1865,8454,0
+TEQI.US,D,20250515,000000,41.1518,41.5278,41.14,41.5278,8974,0
+TEQI.US,D,20250516,000000,41.67,41.9057,41.5,41.9057,2818,0
+TEQI.US,D,20250519,000000,41.68,41.98,41.65,41.9669,69482,0
+TEQI.US,D,20250520,000000,42.04,42.065,41.89,41.97,10688,0
+TEQI.US,D,20250521,000000,41.654,41.93,41.18,41.1944,10580,0
+TEQI.US,D,20250522,000000,40.9003,41.13,40.87,40.87,12270,0
+TEQI.US,D,20250523,000000,40.61,40.92,40.53,40.8161,14545,0
+TEQI.US,D,20250527,000000,41.2199,41.53,41.15,41.4815,11098,0
+TEQI.US,D,20250528,000000,41.565,41.565,41.212,41.212,7871,0
+TEQI.US,D,20250529,000000,41.35,41.48,41.2621,41.48,10370,0
+TEQI.US,D,20250530,000000,41.47,41.56,41.3023,41.5567,7972,0
+TEQI.US,D,20250602,000000,41.29,41.5532,41.29,41.5264,7084,0
+TEQI.US,D,20250603,000000,41.6063,41.79,41.55,41.79,7953,0
+TEQI.US,D,20250604,000000,41.8584,41.94,41.5915,41.5915,2714,0
+TEQI.US,D,20250605,000000,41.52,41.74,41.4922,41.4922,10043,0
+TEQI.US,D,20250606,000000,41.89,41.9392,41.78,41.9392,8564,0
+TEQI.US,D,20250609,000000,42.01,42.2016,41.835,42.0457,5968,0
+TEQI.US,D,20250610,000000,42.2,42.27,42.08,42.23,11412,0
+TEQI.US,D,20250611,000000,42.25,42.3,42.07,42.1818,5615,0
+TEQI.US,D,20250612,000000,42.1826,42.25,42.13,42.2472,1753,0
+TEQI.US,D,20250613,000000,42.04,42.1785,41.7967,41.7967,2392,0
+TEQI.US,D,20250616,000000,42.1353,42.19,42.03,42.0937,6287,0
+TEQI.US,D,20250617,000000,42.045,42.045,41.68,41.73,10556,0
+TEQI.US,D,20250618,000000,41.7875,41.87,41.7323,41.7323,9495,0
+TEQI.US,D,20250620,000000,41.87,41.99,41.7634,41.8317,6532,0
+TEQI.US,D,20250623,000000,41.99,42.11,41.6768,42.11,5197,0
+TEQI.US,D,20250624,000000,42.24,42.37,42.21,42.2902,7061,0
+TEQI.US,D,20250625,000000,42.215,42.38,42.05,42.051,6119,0
+TEQI.US,D,20250626,000000,42.1,42.18,42.02,42.135,36059,0
+TEQI.US,D,20250627,000000,42.32,42.49,42.2399,42.37,9023,0
+TEQI.US,D,20250630,000000,42.46,42.55,42.3737,42.54,12178,0
+TEQI.US,D,20250701,000000,42.58,42.9959,42.51,42.94,10152,0
+TEQI.US,D,20250702,000000,42.77,43,42.7512,42.91,10251,0
+TEQI.US,D,20250703,000000,43.18,43.1832,43.1099,43.13,6142,0
+TEQI.US,D,20250707,000000,43.05,43.1,42.5578,42.734,2901,0
+TEQI.US,D,20250708,000000,42.63,42.91,42.63,42.831,7518,0
+TEQI.US,D,20250709,000000,42.8895,42.9,42.795,42.8452,12152,0
+TEQI.US,D,20250710,000000,43.07,43.2034,43.055,43.08,6740,0
+TEQI.US,D,20250711,000000,43.02,43.03,42.83,42.9287,7682,0
+TEQI.US,D,20250714,000000,42.8525,42.9938,42.8299,42.9938,4442,0
+TEQI.US,D,20250715,000000,42.79,42.92,42.5,42.5,12517,0
+TEQI.US,D,20250716,000000,42.6,42.6974,42.3595,42.6631,5591,0
+TEQI.US,D,20250717,000000,42.6005,42.7289,42.52,42.7,11206,0
+TEQI.US,D,20250718,000000,42.86,42.86,42.6041,42.6559,7033,0
+TEQI.US,D,20250721,000000,42.69,42.8294,42.56,42.56,8788,0
+TEQI.US,D,20250722,000000,42.7669,42.98,42.69,42.97,11719,0
+TEQI.US,D,20250723,000000,43.02,43.2,42.97,43.1493,8813,0
+TEQI.US,D,20250724,000000,43.17,43.17,42.9819,42.9819,7633,0
+TEQI.US,D,20250725,000000,42.95,43.1144,42.95,43.1144,5470,0
+TEQI.US,D,20250728,000000,43.05,43.24,42.92,42.9466,2956,0
+TEQI.US,D,20250729,000000,42.95,43.09,42.8956,42.94,6514,0
+TEQI.US,D,20250730,000000,42.85,42.94,42.43,42.5281,10127,0
+TEQI.US,D,20250731,000000,42.4997,42.5602,42.1061,42.1061,5180,0
+TEQI.US,D,20250801,000000,41.6532,41.94,41.53,41.63,10374,0
+TEQI.US,D,20250804,000000,41.84,42.04,41.84,42.037,5192,0
+TEQI.US,D,20250805,000000,42.25,42.25,41.89,42.0937,10204,0
+TEQI.US,D,20250806,000000,42.07,42.21,42.01,42.04,7835,0
+TEQI.US,D,20250807,000000,42.17,42.21,42.0017,42.0758,6183,0
+TEQI.US,D,20250808,000000,42.36,42.41,42.3,42.3692,10331,0
+TEQI.US,D,20250811,000000,42.4896,42.49,42.25,42.2666,3593,0
+TEQI.US,D,20250812,000000,42.538,42.8264,42.538,42.8264,8446,0
+TEQI.US,D,20250813,000000,43.05,43.2344,43.01,43.2344,23047,0
+TEQI.US,D,20250814,000000,43.0391,43.28,43.01,43.28,6626,0
+TEQI.US,D,20250815,000000,43.306764,43.38,43.2253,43.2253,2666,0
+TEQI.US,D,20250818,000000,43.1869,43.27,43.15,43.1901,14354,0
+TEQI.US,D,20250819,000000,43.4506,43.4506,43.11,43.36,5719,0
+TEQI.US,D,20250820,000000,43.45,43.45,43.345,43.44,125587,0
+TEQI.US,D,20250821,000000,43.304,43.5018,43.23,43.34,12663,0
+TEQI.US,D,20250822,000000,44.0516,44.1023,44.0106,44.033,7508,0
+TEQI.US,D,20250825,000000,43.96,44.09,43.72,43.7362,11631,0
+TEQI.US,D,20250826,000000,43.648,43.72,43.58,43.72,9983,0
+TEQI.US,D,20250827,000000,43.85,43.887,43.815,43.887,4783,0
+TEQI.US,D,20250828,000000,43.77,44.01,43.68,43.8143,4712,0
+TEQI.US,D,20250829,000000,43.85,43.9309,43.8,43.898,4095,0
+TEQI.US,D,20250902,000000,43.5,43.66,43.4,43.66,11876,0
+TEQI.US,D,20250903,000000,43.77,43.77,43.39,43.5688,6589,0
+TEQI.US,D,20250904,000000,43.6,43.7963,43.44,43.7963,8460,0
+TEQI.US,D,20250905,000000,43.48,43.85,43.4,43.5672,11489,0
+TEQI.US,D,20250908,000000,43.5299,43.56,43.27,43.4971,15062,0
+TEQI.US,D,20250909,000000,43.56,43.65,43.52,43.55,10249,0
+TEQI.US,D,20250910,000000,43.53,43.63,43.33,43.49,8393,0
+TEQI.US,D,20250911,000000,43.7371,43.9496,43.53,43.9,11966,0
+TEQI.US,D,20250912,000000,43.875,43.875,43.7,43.7026,5730,0
+TEQI.US,D,20250915,000000,43.64,43.75,43.5082,43.5146,5607,0
+TEQI.US,D,20250916,000000,43.5791,43.68,43.4,43.4931,24701,0
+TEQI.US,D,20250917,000000,43.68,43.85,43.6,43.6107,16119,0
+TEQI.US,D,20250918,000000,43.758,43.95,43.71,43.9047,16849,0
+TEQI.US,D,20250919,000000,43.7925,43.93,43.7,43.84,21365,0
+TEQI.US,D,20250922,000000,43.6,43.8195,43.5501,43.7549,10039,0
+TEQI.US,D,20250923,000000,43.99,44.135,43.8289,43.9,7101,0
+TEQI.US,D,20250924,000000,43.9222,44.042,43.9,43.949,8726,0
+TEQI.US,D,20250925,000000,43.87,43.91,43.625,43.669,8628,0
+TEQI.US,D,20250926,000000,43.79,43.92,43.67,43.8608,31977,0
+TEQI.US,D,20250929,000000,43.756,43.98,43.6922,43.8388,10803,0
+TEQI.US,D,20250930,000000,43.9625,43.9625,43.58,43.8596,12006,0
+TEQI.US,D,20251001,000000,43.81,43.89,43.75,43.85,5576,0
+TEQI.US,D,20251002,000000,43.83,43.92,43.775,43.8678,4465,0
+TEQI.US,D,20251003,000000,44.13,44.23,44.03,44.08,3356,0
+TEQI.US,D,20251006,000000,44.18,44.33,44.08,44.178,9956,0
+TEQI.US,D,20251007,000000,44.2763,44.33,44.05,44.1382,7084,0
+TEQI.US,D,20251008,000000,44.04,44.31,44.04,44.23,9284,0
+TEQI.US,D,20251009,000000,44.18,44.31,43.7818,43.825,3699,0
+TEQI.US,D,20251010,000000,44.004,44.004,42.8845,42.8845,6199,0
+TEQI.US,D,20251013,000000,43.2187,43.25,43.02,43.191,8197,0
+TEQI.US,D,20251014,000000,43.12,43.77,43.01,43.5889,46061,0
+TEQI.US,D,20251015,000000,43.94,43.94,43.5765,43.65,16605,0
+TEQI.US,D,20251016,000000,43.68,43.7372,43.04,43.1307,24378,0
+TEQI.US,D,20251017,000000,43.2999,43.440293,43.19,43.3906,8629,0
+TEQI.US,D,20251020,000000,43.65,43.91,43.48,43.83,7737,0
+TEQI.US,D,20251021,000000,43.83,44,43.79,43.9313,14855,0
+TEQI.US,D,20251022,000000,43.95,43.98,43.6959,43.75,7644,0
+TEQI.US,D,20251023,000000,43.98,44.03,43.8013,43.959,8610,0
+TEQI.US,D,20251024,000000,44.21,44.3,44.11,44.11,3563,0
+TEQI.US,D,20251027,000000,44.31,44.46,44.3,44.46,23411,0
+TEQI.US,D,20251028,000000,44.18,44.41,44.04,44.04,5353,0
+TEQI.US,D,20251029,000000,43.87,43.95,43.45,43.54,13682,0
+TEQI.US,D,20251030,000000,43.5,43.78,43.39,43.4,11575,0
+TEQI.US,D,20251031,000000,43.37,43.58,43.25,43.5412,10815,0
+TEQI.US,D,20251103,000000,43.28,43.57,43.15,43.3938,9876,0
+TEQI.US,D,20251104,000000,43.13,43.335,43.03,43.2166,43960,0
+TEQI.US,D,20251105,000000,43.23,43.4,43.12,43.3033,11610,0
+TEQI.US,D,20251106,000000,43.4,43.4,42.968,43.01,21257,0
+TEQI.US,D,20251107,000000,42.97,43.41,42.9,43.41,22568,0
+TEQI.US,D,20251110,000000,43.59,43.61,43.285,43.605,25603,0
+TEQI.US,D,20251111,000000,43.726,44.05,43.726,43.9969,8150,0
+TEQI.US,D,20251112,000000,44.29,44.32,44.14,44.2052,11473,0
+TEQI.US,D,20251113,000000,44.1141,44.1692,43.7292,43.7292,17509,0
+TEQI.US,D,20251114,000000,43.47,43.73,43.43,43.5979,15070,0
+TEQI.US,D,20251117,000000,43.66,43.66,42.97,43.0619,14473,0
+TEQI.US,D,20251118,000000,42.8821,43.162,42.87,43.037,3036,0
+TEQI.US,D,20251119,000000,42.8414,42.899499,42.67,42.8776,124489,0
+TEQI.US,D,20251120,000000,43.2775,43.35,42.4405,42.4405,7013,0
+TEQI.US,D,20251121,000000,42.68,43.28,42.68,43.132,14934,0
+TEQI.US,D,20251124,000000,43.389,43.4268,43.1082,43.4092,6865,0
+TEQI.US,D,20251125,000000,43.5971,43.9301,43.55,43.9038,84561,0
+TEQI.US,D,20251126,000000,44.102,44.32,44.02,44.2303,32822,0
+TEQI.US,D,20251128,000000,44.35,44.53,44.23,44.4657,1433,0
+TEQI.US,D,20251201,000000,44.48,44.5499,44.2003,44.2003,8293,0
+TEQI.US,D,20251202,000000,44.12,44.38,44.12,44.2549,15277,0
+TEQI.US,D,20251203,000000,44.17,44.69,44.17,44.66,4135,0
+TEQI.US,D,20251204,000000,44.75,44.76,44.6437,44.71,7528,0
+TEQI.US,D,20251205,000000,44.81,44.8808,44.67,44.67,9696,0
+TEQI.US,D,20251208,000000,44.87,44.87,44.47,44.47,4571,0
+TEQI.US,D,20251209,000000,44.65,44.7,44.4112,44.45,12429,0
+TEQI.US,D,20251210,000000,44.49,45.135,44.37,45.1,3664,0
+TEQI.US,D,20251211,000000,45.3179,45.48,45.02,45.47,6674,0
+TEQI.US,D,20251212,000000,45.54,45.63,45.29,45.345,4056,0
+TEQI.US,D,20251215,000000,45.43,45.48,45.25,45.42,8506,0
+TEQI.US,D,20251216,000000,45.29,45.51,44.91,45.02,15153,0
+TEQI.US,D,20251217,000000,45.24,45.24,45.01,45.05,3798,0
+TEQI.US,D,20251218,000000,45.25,45.26,45.045,45.065,4873,0
+TEQI.US,D,20251219,000000,45.2,45.31,45.13,45.2,6961,0
+TEQI.US,D,20251222,000000,45.41,45.53,45.29,45.48,3769,0
+TEQI.US,D,20251223,000000,45.36,45.41,45.26,45.38,32133,0
+TEQI.US,D,20251224,000000,45.44,45.57,45.4288,45.53,15320,0
+TEQI.US,D,20251226,000000,45.51,45.51,45.3801,45.5,6244,0
+TEQI.US,D,20251229,000000,45.54,45.54,45.36,45.42,30171,0
+TEQI.US,D,20251230,000000,45.51,45.57,45.3901,45.44,6262,0
+TEQI.US,D,20251231,000000,45.2509,45.34,45.17,45.17,13442,0
+TEQI.US,D,20260102,000000,45.09,45.5718,45.0623,45.46,21054,0
+TEQI.US,D,20260105,000000,45.7,46.11,45.7,45.91,15946,0
+TEQI.US,D,20260106,000000,46.01,46.265,46,46.2298,9011,0
+TEQI.US,D,20260107,000000,46.16,46.29,45.661,45.7365,10193,0
+TEQI.US,D,20260108,000000,45.9,46.39,45.7,46.25,27928,0
+TEQI.US,D,20260109,000000,46.46,46.52,46.3,46.41,33698,0
+TEQI.US,D,20260112,000000,46.14,46.28,46.14,46.27,24087,0
+TEQI.US,D,20260113,000000,46.345,46.43,46.08,46.1472,45960,0
+TEQI.US,D,20260114,000000,46.19,46.35,46.08,46.34,12479,0
+TEQI.US,D,20260115,000000,46.52,46.6,46.47,46.54,11942,0
+TEQI.US,D,20260116,000000,46.44,46.45,46.33,46.33,6587,0
+TEQI.US,D,20260120,000000,46.1001,46.16,45.712203,45.75,7634,0
+TEQI.US,D,20260121,000000,46.315,46.5393,46.1,46.38,4904,0
+TEQI.US,D,20260122,000000,46.6671,46.691,46.52,46.52,13775,0
+TEQI.US,D,20260123,000000,46.4996,46.51,46.25,46.4,11489,0
+TEQI.US,D,20260126,000000,46.588,46.66,46.47,46.57,10422,0
+TEQI.US,D,20260127,000000,46.35,46.51,46.3258,46.351,12111,0
+TEQI.US,D,20260128,000000,46.525,46.525,46.24,46.3408,8803,0
+TEQI.US,D,20260129,000000,46.36,46.53,46.1723,46.5,3997,0
+TEQI.US,D,20260130,000000,46.5,46.58,46.37,46.58,5804,0
+TEQI.US,D,20260202,000000,46.39,46.84,46.39,46.81,5082,0
+TEQI.US,D,20260203,000000,47.07,47.12,46.58,47,26313,0
+TEQI.US,D,20260204,000000,47.165,47.57,47.13,47.45,15474,0
+TEQI.US,D,20260205,000000,47.29,47.29,46.8,46.97,12964,0
+TEQI.US,D,20260206,000000,47.3033,47.69,47.12,47.6,7768,0
+TEQI.US,D,20260209,000000,47.67,47.72,47.39,47.66,20395,0
+TEQI.US,D,20260210,000000,47.8342,47.88,47.6606,47.75,7947,0
+TEQI.US,D,20260211,000000,47.85,47.93,47.67,47.74,10494,0
+TEQI.US,D,20260212,000000,47.985,47.985,47.22,47.32,6580,0
+TEQI.US,D,20260213,000000,47.75,47.75,47.32,47.58,13544,0
+TEQI.US,D,20260217,000000,47.73,47.74,47.38,47.58,21054,0
+TEQI.US,D,20260218,000000,47.7999,47.975,47.7151,47.78,18434,0

daily/us/nyse etfs/2/tfpn.us.txt

@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFPN.US,D,20230713,000000,25.1,25.19,25.0944,25.0944,27129,0
+TFPN.US,D,20230714,000000,25.24,25.41,25.15,25.2093,26394,0
+TFPN.US,D,20230717,000000,25.32,27.85,25.25,25.25,36278,0
+TFPN.US,D,20230718,000000,25.25,26.25,25.25,25.56,129499,0
+TFPN.US,D,20230719,000000,25.35,25.35,25.2,25.3,23187,0
+TFPN.US,D,20230720,000000,25.36,25.45,25.3,25.3,8177,0
+TFPN.US,D,20230721,000000,25.37,25.385,25.3,25.3,27499,0
+TFPN.US,D,20230724,000000,25.38,25.38,25.25,25.25,18335,0
+TFPN.US,D,20230725,000000,25.31,25.34,25.21,25.21,27617,0
+TFPN.US,D,20230726,000000,25.3,25.7,25.21,25.21,17389,0
+TFPN.US,D,20230727,000000,25.25,25.41,24.6,25.0312,73326,0
+TFPN.US,D,20230728,000000,25.15,25.35,25.15,25.24,25252,0
+TFPN.US,D,20230731,000000,25.36,25.48,25.26,25.33,368509,0
+TFPN.US,D,20230801,000000,25.33,25.515,25.33,25.4,98037,0
+TFPN.US,D,20230802,000000,25.33,25.64,25.29,25.29,39505,0
+TFPN.US,D,20230803,000000,25.25,26.5565,25.25,25.38,27687,0
+TFPN.US,D,20230804,000000,25.38,25.44,25.28,25.28,24557,0
+TFPN.US,D,20230807,000000,25.35,25.4,25.23,25.3,21662,0
+TFPN.US,D,20230808,000000,25.28,25.42,25.185,25.21,19830,0
+TFPN.US,D,20230809,000000,25.13,25.65,25.11,25.13,31075,0
+TFPN.US,D,20230810,000000,25.16,25.3,25.1,25.11,11776,0
+TFPN.US,D,20230811,000000,25.18,25.2899,25.12,25.12,24891,0
+TFPN.US,D,20230814,000000,25.12,25.185,24.85,24.97,99170,0
+TFPN.US,D,20230815,000000,25.09,25.3699,24.91,24.9386,34626,0
+TFPN.US,D,20230816,000000,25.08,25.08,24.83,24.85,38180,0
+TFPN.US,D,20230817,000000,24.99,25.02,24.8,24.845,10529,0
+TFPN.US,D,20230818,000000,24.8,24.8399,24.74,24.805,7191,0
+TFPN.US,D,20230821,000000,24.9099,24.9099,24.75,24.75,4679,0
+TFPN.US,D,20230822,000000,24.95,24.95,24.76,24.76,1985,0
+TFPN.US,D,20230823,000000,24.8883,24.91,24.79,24.8575,5833,0
+TFPN.US,D,20230824,000000,24.96,24.96,24.85,24.86,15935,0
+TFPN.US,D,20230825,000000,24.88,24.89,24.855,24.865,4919,0
+TFPN.US,D,20230828,000000,24.822,24.96,24.822,24.9398,4329,0
+TFPN.US,D,20230829,000000,24.94,25.1248,24.86,25.1248,37905,0
+TFPN.US,D,20230830,000000,25.1575,25.215,25.06,25.14,15680,0
+TFPN.US,D,20230831,000000,25.18,25.32,24.88,25.145,126841,0
+TFPN.US,D,20230901,000000,25.35,25.35,25.002,25.21,13199,0
+TFPN.US,D,20230905,000000,25.4,25.4,25.04,25.1151,39946,0
+TFPN.US,D,20230906,000000,25.12,25.3797,25,25.03,58480,0
+TFPN.US,D,20230907,000000,24.99,25.04,24.9,24.922,20278,0
+TFPN.US,D,20230908,000000,25.2,25.2,24.93,24.94,4012,0
+TFPN.US,D,20230911,000000,24.95,25.2999,24.95,25.1368,5106,0
+TFPN.US,D,20230912,000000,25.24,25.24,24.95,24.9738,13792,0
+TFPN.US,D,20230913,000000,25,25,24.975,24.975,890,0
+TFPN.US,D,20230914,000000,25.13,25.13,24.9,24.93,4119,0
+TFPN.US,D,20230915,000000,25.0396,25.17,24.85,25,19950,0
+TFPN.US,D,20230918,000000,25.07,25.07,24.85,24.944,5984,0
+TFPN.US,D,20230919,000000,24.8601,24.9954,24.81,24.95,11628,0
+TFPN.US,D,20230920,000000,25.03,25.03,24.81,24.965,9504,0
+TFPN.US,D,20230921,000000,24.99,24.99,24.8,24.94,18485,0
+TFPN.US,D,20230922,000000,24.98,24.98,24.73,24.87,4755,0
+TFPN.US,D,20230925,000000,24.87,24.99,24.7,24.855,38808,0
+TFPN.US,D,20230926,000000,24.93,24.9499,24.875,24.875,3164,0
+TFPN.US,D,20230927,000000,24.81,25.0014,24.81,25,2595,0
+TFPN.US,D,20230928,000000,24.97,25.061,24.97,25.025,11043,0
+TFPN.US,D,20230929,000000,25.1,25.3182,25,25.0905,21803,0
+TFPN.US,D,20231002,000000,25.1723,25.1788,24.95,24.9745,17869,0
+TFPN.US,D,20231003,000000,25.1,25.17,24.95,25.05,5300,0
+TFPN.US,D,20231004,000000,25.1,25.1,24.9,25.05,2791,0
+TFPN.US,D,20231005,000000,24.95,25.0162,24.93,25.01,3087,0
+TFPN.US,D,20231006,000000,25,25,24.8601,24.93,5581,0
+TFPN.US,D,20231009,000000,25.13,25.13,24.85,24.945,4566,0
+TFPN.US,D,20231010,000000,25.03,25.03,24.77,24.82,6852,0
+TFPN.US,D,20231011,000000,24.99,25.0999,24.88,24.985,17837,0
+TFPN.US,D,20231012,000000,25.05,25.14,24.95,25.0201,6034,0
+TFPN.US,D,20231013,000000,24.91,25.025,24.89,25.025,9054,0
+TFPN.US,D,20231016,000000,25.19,25.19,24.95,24.995,2881,0
+TFPN.US,D,20231017,000000,24.79,25,24.79,25,2488,0
+TFPN.US,D,20231018,000000,24.89,25.09,24.89,25.06,12156,0
+TFPN.US,D,20231019,000000,24.93,25.0222,24.92,25.0222,3177,0
+TFPN.US,D,20231020,000000,25.1,25.1,24.97,25.0637,4595,0
+TFPN.US,D,20231023,000000,25.09,25.1,25.0109,25.06,5682,0
+TFPN.US,D,20231024,000000,25.0001,25.195,25.0001,25.195,8657,0
+TFPN.US,D,20231025,000000,25.3899,25.3899,25.18,25.18,867,0
+TFPN.US,D,20231026,000000,25.02,25.25,25.02,25.162,4168,0
+TFPN.US,D,20231027,000000,25.36,25.37,25.1317,25.2899,401223,0
+TFPN.US,D,20231030,000000,25.23,25.2575,25.22,25.23,5298,0
+TFPN.US,D,20231031,000000,25.29,25.36,25.19,25.28,154044,0
+TFPN.US,D,20231101,000000,25.27,25.27,25.15,25.18,19352,0
+TFPN.US,D,20231102,000000,25.15,25.1784,24.97,24.97,7691,0
+TFPN.US,D,20231103,000000,24.97,25,24.84,24.8497,14669,0
+TFPN.US,D,20231106,000000,24.92,24.9899,24.91,24.92,8493,0
+TFPN.US,D,20231107,000000,24.9,24.9,24.87,24.87,1947,0
+TFPN.US,D,20231108,000000,24.89,24.95,24.89,24.89,11369,0
+TFPN.US,D,20231109,000000,24.88,24.94,24.7,24.9,13755,0
+TFPN.US,D,20231110,000000,25.0499,25.14,24.88,25,8060,0
+TFPN.US,D,20231113,000000,25.15,25.15,25.03,25.075,12598,0
+TFPN.US,D,20231114,000000,25,25.0371,24.85,25.0371,142221,0
+TFPN.US,D,20231115,000000,24.95,25.04,24.75,25.04,7525,0
+TFPN.US,D,20231116,000000,24.89,24.905,24.63,24.905,6490,0
+TFPN.US,D,20231117,000000,24.8,24.8,24.7,24.8,7075,0
+TFPN.US,D,20231120,000000,24.78,24.97,24.5346,24.75,13218,0
+TFPN.US,D,20231121,000000,24.75,24.79,24.55,24.55,14085,0
+TFPN.US,D,20231122,000000,24.52,24.72,24.52,24.56,2956,0
+TFPN.US,D,20231124,000000,24.52,24.8,24.52,24.55,7769,0
+TFPN.US,D,20231127,000000,24.52,24.65,24.51,24.58,16866,0
+TFPN.US,D,20231128,000000,24.54,24.649,24.5218,24.6135,12171,0
+TFPN.US,D,20231129,000000,24.63,24.63,24.5101,24.58,6212,0
+TFPN.US,D,20231130,000000,24.64,24.6499,24.5301,24.6,52823,0
+TFPN.US,D,20231201,000000,24.64,24.64,24.4,24.459,17132,0
+TFPN.US,D,20231204,000000,24.405,24.52,24.405,24.52,8434,0
+TFPN.US,D,20231205,000000,24.4,24.4,24.17,24.215,9741,0
+TFPN.US,D,20231206,000000,24.185,24.185,24.07,24.07,82053,0
+TFPN.US,D,20231207,000000,24.09,24.1425,23.82,24.069,226116,0
+TFPN.US,D,20231208,000000,24,24.22,24,24.06,16268,0
+TFPN.US,D,20231211,000000,24.26,24.44,24.03,24.115,22746,0
+TFPN.US,D,20231212,000000,24.18,24.22,24.0899,24.0899,6438,0
+TFPN.US,D,20231213,000000,24.17,24.3457,23.97,24.2432,5274,0
+TFPN.US,D,20231214,000000,24.34,24.34,24,24,9308,0
+TFPN.US,D,20231215,000000,24.3,24.3,24.1,24.139,3482,0
+TFPN.US,D,20231218,000000,24,24.3486,24,24.3486,4363,0
+TFPN.US,D,20231219,000000,24.2,24.2992,24.03,24.1531,13808,0
+TFPN.US,D,20231220,000000,24.4334,24.53,24.3338,24.3338,12626,0
+TFPN.US,D,20231221,000000,24.3,24.47,24.2,24.2,5403,0
+TFPN.US,D,20231222,000000,24.3287,24.365,24.12,24.12,5004,0
+TFPN.US,D,20231226,000000,24.385,24.51,24.325,24.3848,3115,0
+TFPN.US,D,20231227,000000,24.52,24.72,24.3992,24.57,25751,0
+TFPN.US,D,20231228,000000,24.57,24.72,24.57,24.63,5517,0
+TFPN.US,D,20231229,000000,24.6,24.6,24.3019,24.37,39463,0
+TFPN.US,D,20240102,000000,24.25,24.399,24.25,24.3272,13590,0
+TFPN.US,D,20240103,000000,24.1891,24.27,24.0791,24.1842,13619,0
+TFPN.US,D,20240104,000000,24.07,24.2198,24.063,24.065,4687,0
+TFPN.US,D,20240105,000000,24.185,24.2,24.09,24.1454,4341,0
+TFPN.US,D,20240108,000000,24.15,24.3647,24.05,24.1645,12130,0
+TFPN.US,D,20240109,000000,24.2,24.2,23.9101,24.055,3832,0
+TFPN.US,D,20240110,000000,24,24.32,24,24.1749,21122,0
+TFPN.US,D,20240111,000000,24.01,24.2705,24.01,24.2035,3094,0
+TFPN.US,D,20240112,000000,24.05,24.4,23.99,24.165,6760,0
+TFPN.US,D,20240116,000000,24,24.14,23.975,24.075,6843,0
+TFPN.US,D,20240117,000000,24.07,24.16,23.79,24.102,8608,0
+TFPN.US,D,20240118,000000,23.95,24.1599,23.79,24.08,9704,0
+TFPN.US,D,20240119,000000,24.02,24.19,24,24.1,5959,0
+TFPN.US,D,20240122,000000,24.15,24.15,24.1,24.15,5258,0
+TFPN.US,D,20240123,000000,24.15,24.435,24.1444,24.3298,2158,0
+TFPN.US,D,20240124,000000,24.285,24.48,24.16,24.28,8476,0
+TFPN.US,D,20240125,000000,24.3,24.31,24.1001,24.19,3621,0
+TFPN.US,D,20240126,000000,24.14,24.225,24.14,24.225,1447,0
+TFPN.US,D,20240129,000000,24.72,24.72,24.19,24.3861,2464,0
+TFPN.US,D,20240130,000000,24.61,24.61,24.235,24.2548,6195,0
+TFPN.US,D,20240131,000000,24.345,24.55,24.14,24.3,17430,0
+TFPN.US,D,20240201,000000,24.385,24.59,24.1401,24.3281,49537,0
+TFPN.US,D,20240202,000000,24.25,24.6999,24.25,24.4047,12603,0
+TFPN.US,D,20240205,000000,24.27,24.525,24.26,24.4293,18894,0
+TFPN.US,D,20240206,000000,24.16,24.57,24.15,24.4507,85772,0
+TFPN.US,D,20240207,000000,24.44,24.44,24.2601,24.3041,4754,0
+TFPN.US,D,20240208,000000,24.24,24.5,24.24,24.365,1823,0
+TFPN.US,D,20240209,000000,24.37,24.69,24.37,24.55,5783,0
+TFPN.US,D,20240212,000000,24.55,25.04,24.5199,24.96,24189,0
+TFPN.US,D,20240213,000000,24.87,24.87,24.6895,24.7008,2855,0
+TFPN.US,D,20240214,000000,24.88,24.9291,24.51,24.9,24735,0
+TFPN.US,D,20240215,000000,24.95,25.08,24.64,25.07,9948,0
+TFPN.US,D,20240216,000000,25.08,25.15,24.76,24.9781,7560,0
+TFPN.US,D,20240220,000000,24.7601,24.9999,24.6,24.69,14288,0
+TFPN.US,D,20240221,000000,24.99,25,24.6,24.845,9682,0
+TFPN.US,D,20240222,000000,24.8,25.17,24.79,24.88,10444,0
+TFPN.US,D,20240223,000000,24.78,25.0745,24.78,24.85,3989,0
+TFPN.US,D,20240226,000000,24.75,25.1,24.7,24.8079,2341,0
+TFPN.US,D,20240227,000000,25.31,25.31,24.79,24.977,5293,0
+TFPN.US,D,20240228,000000,25.2,25.2,24.83,24.962,18629,0
+TFPN.US,D,20240229,000000,25.2038,25.35,24.91,25.1242,21288,0
+TFPN.US,D,20240301,000000,25.15,25.3699,25.1,25.22,25063,0
+TFPN.US,D,20240304,000000,25.15,25.4,25.11,25.3408,16774,0
+TFPN.US,D,20240305,000000,25.4399,25.4399,25.17,25.2762,11077,0
+TFPN.US,D,20240306,000000,25.19,25.43,25.07,25.3678,18311,0
+TFPN.US,D,20240307,000000,25.35,25.57,25.2465,25.4,5845,0
+TFPN.US,D,20240308,000000,25.39,25.5228,25.2,25.24,2170,0
+TFPN.US,D,20240311,000000,25.24,25.24,24.935,25.04,46591,0
+TFPN.US,D,20240312,000000,25.3597,25.3597,24.95,25.0046,18176,0
+TFPN.US,D,20240313,000000,25.08,25.33,25.02,25.0664,15931,0
+TFPN.US,D,20240314,000000,25.06,25.41,25.05,25.34,6525,0
+TFPN.US,D,20240315,000000,25.28,25.28,25.075,25.103,1475,0
+TFPN.US,D,20240318,000000,25.45,25.45,25.16,25.1749,3954,0
+TFPN.US,D,20240319,000000,25.01,25.17,25.01,25.17,3554,0
+TFPN.US,D,20240320,000000,25.17,25.31,25.04,25.2002,10642,0
+TFPN.US,D,20240321,000000,25.39,25.8799,25.39,25.4918,18016,0
+TFPN.US,D,20240322,000000,25.67,25.749,25.5901,25.6347,4187,0
+TFPN.US,D,20240325,000000,25.5,25.97,25.46,25.715,4734,0
+TFPN.US,D,20240326,000000,25.62,25.75,25.62,25.725,2166,0
+TFPN.US,D,20240327,000000,25.98,26,25.73,25.73,3551,0
+TFPN.US,D,20240328,000000,25.79,26.0044,25.7597,26.0044,15493,0
+TFPN.US,D,20240401,000000,26.16,26.18,25.71,26.13,8538,0
+TFPN.US,D,20240402,000000,25.67,25.87,25.47,25.77,14813,0
+TFPN.US,D,20240403,000000,25.7632,26,25.56,25.6031,8591,0
+TFPN.US,D,20240404,000000,25.795,26,25.7635,25.7764,129720,0
+TFPN.US,D,20240405,000000,25.66,25.87,25.58,25.7211,5616,0
+TFPN.US,D,20240408,000000,25.99,25.99,25.64,25.81,6694,0
+TFPN.US,D,20240409,000000,25.7681,25.9,25.75,25.825,9231,0
+TFPN.US,D,20240410,000000,25.57,25.9,25.46,25.7527,4345,0
+TFPN.US,D,20240411,000000,25.8,26.04,25.8,25.875,1345,0
+TFPN.US,D,20240412,000000,25.81,25.98,25.45,25.4617,30249,0
+TFPN.US,D,20240415,000000,25.67,25.71,25.465,25.6171,9219,0
+TFPN.US,D,20240416,000000,25.67,25.73,25.32,25.32,14970,0
+TFPN.US,D,20240417,000000,25.4124,25.49,25.26,25.35,5729,0
+TFPN.US,D,20240418,000000,25.45,25.45,25.2501,25.345,2573,0
+TFPN.US,D,20240419,000000,25.325,25.491,25.325,25.491,1990,0
+TFPN.US,D,20240422,000000,25.48,25.6245,25.39,25.6245,105248,0
+TFPN.US,D,20240423,000000,25.43,25.9,25.43,25.8,7739,0
+TFPN.US,D,20240424,000000,25.85,25.91,25.69,25.7926,11829,0
+TFPN.US,D,20240425,000000,25.58,25.73,25.3,25.6745,18915,0
+TFPN.US,D,20240426,000000,25.785,25.97,25.58,25.675,3664,0
+TFPN.US,D,20240429,000000,25.8584,25.9099,25.53,25.6811,10712,0
+TFPN.US,D,20240430,000000,25.67,25.68,25.25,25.25,24951,0
+TFPN.US,D,20240501,000000,25.25,25.41,25.1601,25.3064,9778,0
+TFPN.US,D,20240502,000000,25.4599,25.4599,25.16,25.2405,20331,0
+TFPN.US,D,20240503,000000,25.27,25.62,25.27,25.4148,3830,0
+TFPN.US,D,20240506,000000,25.4129,25.58,25.1501,25.4031,13724,0
+TFPN.US,D,20240507,000000,25.475,25.65,25.32,25.59,16099,0
+TFPN.US,D,20240508,000000,25.6,25.76,25.4001,25.5796,6707,0
+TFPN.US,D,20240509,000000,25.5799,25.71,25.53,25.6137,13596,0
+TFPN.US,D,20240510,000000,25.7,25.76,25.545,25.65,24731,0
+TFPN.US,D,20240513,000000,25.665,25.83,25.41,25.5246,26482,0
+TFPN.US,D,20240514,000000,25.5,25.75,25.37,25.5433,33815,0
+TFPN.US,D,20240515,000000,25.78,26.08,25.64,25.7263,20197,0
+TFPN.US,D,20240516,000000,25.72,25.8,25.64,25.75,18657,0
+TFPN.US,D,20240517,000000,25.82,26.2,25.76,25.97,91497,0
+TFPN.US,D,20240520,000000,25.62,25.96,25.62,25.9357,20721,0
+TFPN.US,D,20240521,000000,26.03,26.15,25.75,25.885,32742,0
+TFPN.US,D,20240522,000000,26.14,26.15,25.7224,25.8,29088,0
+TFPN.US,D,20240523,000000,26.09,26.09,25.6489,25.77,27587,0
+TFPN.US,D,20240524,000000,25.86,25.98,25.72,25.87,11641,0
+TFPN.US,D,20240528,000000,25.86,26.28,25.78,25.9703,7295,0
+TFPN.US,D,20240529,000000,25.7801,26.23,25.7801,25.93,29590,0
+TFPN.US,D,20240530,000000,26.11,26.1499,25.8501,25.9554,10603,0
+TFPN.US,D,20240531,000000,26.2381,26.2381,25.8985,26.03,110952,0
+TFPN.US,D,20240603,000000,26.29,26.38,25.85,26.2,27527,0
+TFPN.US,D,20240604,000000,26.1,26.15,25.85,25.93,40134,0
+TFPN.US,D,20240605,000000,25.8,25.8,25.45,25.6,26541,0
+TFPN.US,D,20240606,000000,25.7186,26.04,25.61,25.93,214128,0
+TFPN.US,D,20240607,000000,25.74,25.8469,25.38,25.46,19041,0
+TFPN.US,D,20240610,000000,25.68,25.68,25.45,25.5239,12412,0
+TFPN.US,D,20240611,000000,25.67,25.8499,25.53,25.65,873459,0
+TFPN.US,D,20240612,000000,25.89,25.91,25.56,25.6912,17689,0
+TFPN.US,D,20240613,000000,25.75,25.77,25.69,25.74,72649,0
+TFPN.US,D,20240614,000000,25.65,25.7564,25.37,25.48,17626,0
+TFPN.US,D,20240617,000000,25.49,25.56,25,25.33,31049,0
+TFPN.US,D,20240618,000000,25.7,25.7,25.1556,25.62,19915,0
+TFPN.US,D,20240620,000000,25.99,25.99,25.17,25.45,39016,0
+TFPN.US,D,20240621,000000,25.28,25.45,25.272,25.325,7249,0
+TFPN.US,D,20240624,000000,25.39,25.39,25.04,25.3,13823,0
+TFPN.US,D,20240625,000000,25.26,25.39,25.15,25.17,39708,0
+TFPN.US,D,20240626,000000,25.2407,25.35,25.02,25.15,6866,0
+TFPN.US,D,20240627,000000,25.24,25.34,25,25.25,14669,0
+TFPN.US,D,20240628,000000,25.315,25.45,25.25,25.45,40423,0
+TFPN.US,D,20240701,000000,25.1,25.44,25.1,25.27,9588,0
+TFPN.US,D,20240702,000000,25.305,25.45,25.235,25.45,20407,0
+TFPN.US,D,20240703,000000,25.33,25.44,25.28,25.4024,43401,0
+TFPN.US,D,20240705,000000,25.34,25.68,25.31,25.68,38169,0
+TFPN.US,D,20240708,000000,25.33,25.66,25.33,25.51,441191,0
+TFPN.US,D,20240709,000000,25.51,25.6874,25.3799,25.44,107242,0
+TFPN.US,D,20240710,000000,25.41,25.6799,25.33,25.523,28389,0
+TFPN.US,D,20240711,000000,25.45,25.645,25.45,25.59,17830,0
+TFPN.US,D,20240712,000000,25.4,25.7,25.4,25.645,18814,0
+TFPN.US,D,20240715,000000,25.65,25.7,25.45,25.51,29718,0
+TFPN.US,D,20240716,000000,25.71,26.11,25.57,25.98,42471,0
+TFPN.US,D,20240717,000000,25.72,25.938,25.6,25.6,34969,0
+TFPN.US,D,20240718,000000,25.65,25.71,25.2,25.31,25405,0
+TFPN.US,D,20240719,000000,25.5,25.52,25.15,25.15,9986,0
+TFPN.US,D,20240722,000000,25.22,25.606,25.22,25.55,20909,0
+TFPN.US,D,20240723,000000,25.55,25.66,25.41,25.41,16358,0
+TFPN.US,D,20240724,000000,25.53,25.64,25.15,25.15,19185,0
+TFPN.US,D,20240725,000000,25.3,25.54,25.11,25.41,7882,0
+TFPN.US,D,20240726,000000,25.12,25.6199,25.1,25.22,9864,0
+TFPN.US,D,20240729,000000,25.62,25.65,25.2201,25.25,8336,0
+TFPN.US,D,20240730,000000,25.5,25.5,25.1,25.1,44542,0
+TFPN.US,D,20240731,000000,25.15,25.65,25.15,25.3,30982,0
+TFPN.US,D,20240801,000000,25.49,25.49,24.84,24.84,43034,0
+TFPN.US,D,20240802,000000,24.61,24.61,24.09,24.13,44822,0
+TFPN.US,D,20240805,000000,23.84,23.84,23.25,23.46,28233,0
+TFPN.US,D,20240806,000000,23.55,24.12,23.55,23.82,28805,0
+TFPN.US,D,20240807,000000,24.13,24.23,23.56,23.65,14231,0
+TFPN.US,D,20240808,000000,23.8,23.8839,23.66,23.66,2505,0
+TFPN.US,D,20240809,000000,23.82,24.2,23.74,23.88,27800,0
+TFPN.US,D,20240812,000000,23.25,24.08,22.817,23.68,15661,0
+TFPN.US,D,20240813,000000,23.76,24.09,23.69,23.73,45688,0
+TFPN.US,D,20240814,000000,24.01,24.19,23.78,23.79,9661,0
+TFPN.US,D,20240815,000000,23.84,24.08,23.84,24.0791,6776,0
+TFPN.US,D,20240816,000000,24.07,24.1651,23.91,23.99,22345,0
+TFPN.US,D,20240819,000000,24.2,24.205,23.97,24.03,12160,0
+TFPN.US,D,20240820,000000,24.272,24.46,24.01,24.01,10684,0
+TFPN.US,D,20240821,000000,24.24,24.31,23.94,24.12,16905,0
+TFPN.US,D,20240822,000000,24.12,24.5,23.99,24.23,4169,0
+TFPN.US,D,20240823,000000,24.16,24.46,24.1,24.24,636299,0
+TFPN.US,D,20240826,000000,24.4,24.632,24.4,24.6,24832,0
+TFPN.US,D,20240827,000000,24.6,24.65,24.2538,24.57,13982,0
+TFPN.US,D,20240828,000000,24.53,24.55,24.16,24.2958,5724,0
+TFPN.US,D,20240829,000000,24.42,24.54,24.11,24.46,8446,0
+TFPN.US,D,20240830,000000,24.46,24.55,24.1042,24.47,29728,0
+TFPN.US,D,20240903,000000,24.19,24.48,23.71,23.71,28570,0
+TFPN.US,D,20240904,000000,23.86,24.12,23.73,23.73,14114,0
+TFPN.US,D,20240905,000000,24.09,24.09,23.76,23.76,8031,0
+TFPN.US,D,20240906,000000,23.89,23.9023,23.8,23.8,3718,0
+TFPN.US,D,20240909,000000,24.04,24.05,23.64,23.66,13390,0
+TFPN.US,D,20240910,000000,23.815,24.07,23.63,23.67,9518,0
+TFPN.US,D,20240911,000000,23.7,23.78,23.59,23.67,3910,0
+TFPN.US,D,20240912,000000,23.67,23.855,23.67,23.85,3492,0
+TFPN.US,D,20240913,000000,23.905,24.27,23.905,24.27,5102,0
+TFPN.US,D,20240916,000000,24.11,24.3764,24.03,24.05,9918,0
+TFPN.US,D,20240917,000000,24.12,24.47,24.12,24.3,18529,0
+TFPN.US,D,20240918,000000,24.22,24.53,24.16,24.16,33576,0
+TFPN.US,D,20240919,000000,24.5,24.5,24.28,24.28,4084,0
+TFPN.US,D,20240920,000000,24.61,24.61,24.27,24.29,12690,0
+TFPN.US,D,20240923,000000,24.6,24.6,24.38,24.55,110755,0
+TFPN.US,D,20240924,000000,24.55,24.6,24.42,24.6,10565,0
+TFPN.US,D,20240925,000000,24.53,24.7,24.48,24.69,9341,0
+TFPN.US,D,20240926,000000,24.54,24.54,24.45,24.45,1493,0
+TFPN.US,D,20240927,000000,24.665,24.8,24.46,24.46,8732,0
+TFPN.US,D,20240930,000000,24.62,24.8,24.45,24.8,57306,0
+TFPN.US,D,20241001,000000,24.79,24.82,24.35,24.35,26431,0
+TFPN.US,D,20241002,000000,24.49,24.5999,24.16,24.45,13332,0
+TFPN.US,D,20241003,000000,24.27,24.53,24.12,24.12,7228,0
+TFPN.US,D,20241004,000000,24.18,24.18,23.97,24,5200,0
+TFPN.US,D,20241007,000000,23.9,24.33,23.9,24.25,16372,0
+TFPN.US,D,20241008,000000,24.0844,24.315,24.04,24.06,7066,0
+TFPN.US,D,20241009,000000,24.33,24.35,24.265,24.3046,770,0
+TFPN.US,D,20241010,000000,24.24,24.24,24.02,24.06,4598,0
+TFPN.US,D,20241011,000000,24.09,24.53,24.02,24.11,15380,0
+TFPN.US,D,20241014,000000,24.035,24.77,24.035,24.5748,2725,0
+TFPN.US,D,20241015,000000,24.48,24.565,24.33,24.33,2409,0
+TFPN.US,D,20241016,000000,24.6039,24.79,24.4501,24.7,4606,0
+TFPN.US,D,20241017,000000,24.52,24.7232,24.48,24.48,3725,0
+TFPN.US,D,20241018,000000,24.59,24.8199,24.51,24.51,17362,0
+TFPN.US,D,20241021,000000,24.54,24.65,24.32,24.38,21263,0
+TFPN.US,D,20241022,000000,24.6,24.7,24.38,24.38,4309,0
+TFPN.US,D,20241023,000000,24.27,24.45,24.0601,24.12,6559,0
+TFPN.US,D,20241024,000000,24.1401,24.53,24.14,24.3446,11086,0
+TFPN.US,D,20241025,000000,24.495,24.66,24.3,24.5,9795,0
+TFPN.US,D,20241028,000000,24.33,24.66,24.21,24.3607,13522,0
+TFPN.US,D,20241029,000000,24.8199,24.8199,24.37,24.5649,8918,0
+TFPN.US,D,20241030,000000,24.54,24.82,24.54,24.6081,5712,0
+TFPN.US,D,20241031,000000,24.79,24.79,24.15,24.17,14430,0
+TFPN.US,D,20241101,000000,24.25,24.55,24.172,24.2,12415,0
+TFPN.US,D,20241104,000000,24.25,24.349,24.23,24.245,3616,0
+TFPN.US,D,20241105,000000,24.25,24.59,24.2499,24.3482,9716,0
+TFPN.US,D,20241106,000000,24.6503,24.82,24.57,24.689,26500,0
+TFPN.US,D,20241107,000000,24.82,25.33,24.73,24.9939,24508,0
+TFPN.US,D,20241108,000000,24.9,25.3599,24.9,25.1,11581,0
+TFPN.US,D,20241111,000000,25.13,25.3665,25.13,25.3665,1556,0
+TFPN.US,D,20241112,000000,25.5,25.64,25.1,25.4459,18100,0
+TFPN.US,D,20241113,000000,25.385,25.57,25.16,25.2404,7309,0
+TFPN.US,D,20241114,000000,25.05,25.21,24.94,25.12,4010,0
+TFPN.US,D,20241115,000000,24.84,25.17,24.8,24.85,11460,0
+TFPN.US,D,20241118,000000,24.95,25.17,24.87,25.17,3941,0
+TFPN.US,D,20241119,000000,25.19,25.24,24.88,25.15,20089,0
+TFPN.US,D,20241120,000000,25.2,25.5374,25.16,25.3973,4861,0
+TFPN.US,D,20241121,000000,25.2901,25.78,25.2901,25.554,2534,0
+TFPN.US,D,20241122,000000,25.6421,25.87,25.49,25.63,8992,0
+TFPN.US,D,20241125,000000,25.77,26.14,25.77,25.91,13140,0
+TFPN.US,D,20241126,000000,25.79,26.13,25.75,25.75,14704,0
+TFPN.US,D,20241127,000000,26.1,26.1,25.61,25.8,21762,0
+TFPN.US,D,20241129,000000,25.8,26.1,25.8,25.83,6270,0
+TFPN.US,D,20241202,000000,26,26.1,25.67,25.76,26298,0
+TFPN.US,D,20241203,000000,26.05,26.08,25.6601,25.72,11949,0
+TFPN.US,D,20241204,000000,25.72,25.9,25.72,25.8224,7312,0
+TFPN.US,D,20241205,000000,25.92,25.9877,25.56,25.825,22928,0
+TFPN.US,D,20241206,000000,25.5101,25.98,25.49,25.735,15293,0
+TFPN.US,D,20241209,000000,25.8999,25.97,25.6388,25.8308,9185,0
+TFPN.US,D,20241210,000000,25.64,25.8292,25.47,25.5694,10061,0
+TFPN.US,D,20241211,000000,25.84,25.91,25.5,25.7537,5003,0
+TFPN.US,D,20241212,000000,25.668,25.88,25.47,25.6101,12427,0
+TFPN.US,D,20241213,000000,25.59,25.59,25.3801,25.4564,6220,0
+TFPN.US,D,20241216,000000,25.41,25.945,25.41,25.6021,8811,0
+TFPN.US,D,20241217,000000,25.62,25.7003,25.362,25.7,6920,0
+TFPN.US,D,20241218,000000,25.79,25.79,25.0998,25.0998,3055,0
+TFPN.US,D,20241219,000000,25.22,25.22,24.76,25.12,3898,0
+TFPN.US,D,20241220,000000,24.87,25.1435,24.8699,25.1402,5028,0
+TFPN.US,D,20241223,000000,25.025,25.16,24.93,24.93,5082,0
+TFPN.US,D,20241224,000000,24.92,25.13,24.831,25.07,6785,0
+TFPN.US,D,20241226,000000,25.1,25.1,24.9069,25.03,4962,0
+TFPN.US,D,20241227,000000,25.07,25.12,24.6701,24.7983,3887,0
+TFPN.US,D,20241230,000000,25.22,25.22,24.69,24.71,28266,0
+TFPN.US,D,20241231,000000,24.735,24.9479,24.735,24.7938,43720,0
+TFPN.US,D,20250102,000000,24.845,25.07,24.34,24.61,65471,0
+TFPN.US,D,20250103,000000,24.81,24.9555,24.78,24.9555,43435,0
+TFPN.US,D,20250106,000000,25.04,25.44,24.97,25.01,35969,0
+TFPN.US,D,20250107,000000,24.91,25.01,24.711,24.7765,17389,0
+TFPN.US,D,20250108,000000,24.6931,24.76,24.57,24.67,3637,0
+TFPN.US,D,20250110,000000,24.51,24.7802,24.4832,24.6955,4364,0
+TFPN.US,D,20250113,000000,24.7486,24.88,24.5326,24.63,8498,0
+TFPN.US,D,20250114,000000,24.7,25,24.55,24.67,11273,0
+TFPN.US,D,20250115,000000,25.0016,25.24,24.78,25.24,6920,0
+TFPN.US,D,20250116,000000,25.055,25.15,24.891,25.0086,12333,0
+TFPN.US,D,20250117,000000,25.0801,25.2811,24.94,24.94,31324,0
+TFPN.US,D,20250121,000000,25.38,25.41,25.02,25.2836,8366,0
+TFPN.US,D,20250122,000000,25.27,25.4,25.18,25.327,9074,0
+TFPN.US,D,20250123,000000,25.19,25.4,25.06,25.325,19258,0
+TFPN.US,D,20250124,000000,25.32,25.3564,25.01,25.245,18820,0
+TFPN.US,D,20250127,000000,24.79,24.9346,24.5,24.6218,27173,0
+TFPN.US,D,20250128,000000,24.8096,24.92,24.69,24.69,2195,0
+TFPN.US,D,20250129,000000,24.6,24.875,24.58,24.7623,9952,0
+TFPN.US,D,20250130,000000,24.8818,25.1195,24.8813,24.94,4745,0
+TFPN.US,D,20250131,000000,25.09,25.2899,24.9609,25.02,16707,0
+TFPN.US,D,20250203,000000,24.95,25,24.72,24.915,40890,0
+TFPN.US,D,20250204,000000,24.93,25.0772,24.91,24.9986,173508,0
+TFPN.US,D,20250205,000000,25.08,25.08,24.8301,24.93,1528,0
+TFPN.US,D,20250206,000000,24.9028,24.92,24.66,24.75,3752,0
+TFPN.US,D,20250207,000000,24.75,24.9281,24.65,24.9,5959,0
+TFPN.US,D,20250210,000000,24.7593,24.89,24.61,24.7487,23567,0
+TFPN.US,D,20250211,000000,24.75,24.8399,24.69,24.69,9076,0
+TFPN.US,D,20250212,000000,24.71,24.7885,24.57,24.7885,31117,0
+TFPN.US,D,20250213,000000,24.56,24.67,24.5291,24.67,1655,0
+TFPN.US,D,20250214,000000,24.655,24.78,24.49,24.6452,6136,0
+TFPN.US,D,20250218,000000,24.64,24.69,24.5159,24.595,3916,0
+TFPN.US,D,20250219,000000,24.75,24.75,24.575,24.63,1759,0
+TFPN.US,D,20250220,000000,24.5012,24.58,24.37,24.37,1733,0
+TFPN.US,D,20250221,000000,24.3,24.36,23.241,23.63,83247,0
+TFPN.US,D,20250224,000000,23.58,23.66,23.3033,23.44,376327,0
+TFPN.US,D,20250225,000000,23.45,23.53,23.09,23.374,7716,0
+TFPN.US,D,20250226,000000,23.36,23.74,23.21,23.3364,4440,0
+TFPN.US,D,20250227,000000,23.66,23.66,23.408,23.408,15679,0
+TFPN.US,D,20250228,000000,23.3028,23.61,23.19,23.395,23690,0
+TFPN.US,D,20250303,000000,23.34,23.56,23.12,23.12,29439,0
+TFPN.US,D,20250304,000000,23.14,23.14,22.4,22.9998,10041,0
+TFPN.US,D,20250305,000000,23.125,23.2657,22.95,23.09,8545,0
+TFPN.US,D,20250306,000000,22.76,23.0397,22.63,22.6803,26115,0
+TFPN.US,D,20250307,000000,22.58,22.7588,22.4016,22.7588,10238,0
+TFPN.US,D,20250310,000000,22.37,22.66,22.2,22.2401,11186,0
+TFPN.US,D,20250311,000000,22.25,22.66,22.1,22.3455,16906,0
+TFPN.US,D,20250312,000000,22.541,22.6899,22.44,22.61,11946,0
+TFPN.US,D,20250313,000000,22.6,22.6,22.05,22.46,9213,0
+TFPN.US,D,20250314,000000,22.4,22.62,22.39,22.5317,9265,0
+TFPN.US,D,20250317,000000,22.53,22.8299,22.49,22.655,13432,0
+TFPN.US,D,20250318,000000,22.6018,22.65,22.4447,22.57,49867,0
+TFPN.US,D,20250319,000000,22.7449,22.949,22.6,22.756,93077,0
+TFPN.US,D,20250320,000000,22.64,23.01,21.76,22.9,29716,0
+TFPN.US,D,20250321,000000,22.675,22.85,22.55,22.62,22124,0
+TFPN.US,D,20250324,000000,22.7423,23.06,22.7423,22.9384,11295,0
+TFPN.US,D,20250325,000000,23.0174,23.11,23,23.1,5131,0
+TFPN.US,D,20250326,000000,22.9703,23.1699,22.74,22.9037,8809,0
+TFPN.US,D,20250327,000000,22.73,23.375,22.66,22.8184,5237,0
+TFPN.US,D,20250328,000000,22.75,23.135,22.51,22.6344,8547,0
+TFPN.US,D,20250331,000000,22.31,22.74,22.3,22.48,77771,0
+TFPN.US,D,20250401,000000,22.68,22.7887,22.42,22.6082,61100,0
+TFPN.US,D,20250402,000000,22.7301,22.9799,22.5801,22.8183,17041,0
+TFPN.US,D,20250403,000000,22.6508,22.76,22.3,22.4291,53924,0
+TFPN.US,D,20250404,000000,22.07,22.9,21.67,21.84,36616,0
+TFPN.US,D,20250407,000000,21.77,22.4,21.52,21.7903,31922,0
+TFPN.US,D,20250408,000000,22.04,22.04,21.55,21.6221,20085,0
+TFPN.US,D,20250409,000000,21.89,22.0302,21.58,22,39632,0
+TFPN.US,D,20250410,000000,21.79,22.0637,21.6498,21.83,11234,0
+TFPN.US,D,20250411,000000,21.94,22.01,21.768,21.82,57883,0
+TFPN.US,D,20250414,000000,21.99,21.99,21.75,21.7816,45035,0
+TFPN.US,D,20250415,000000,21.99,21.99,21.72,21.75,43148,0
+TFPN.US,D,20250416,000000,21.85,21.85,21.61,21.7844,23862,0
+TFPN.US,D,20250417,000000,21.955,21.98,21.8,21.925,11940,0
+TFPN.US,D,20250421,000000,21.83,22.01,21.47,21.898,37646,0
+TFPN.US,D,20250422,000000,21.83,21.9505,21.821,21.9178,2076,0
+TFPN.US,D,20250423,000000,21.81,21.96,21.81,21.85,2152,0
+TFPN.US,D,20250424,000000,21.79,21.98,21.7398,21.83,8441,0
+TFPN.US,D,20250425,000000,21.9007,22.07,21.89,21.94,5003,0
+TFPN.US,D,20250428,000000,21.92,22.1,20.4883,21.9618,8000,0
+TFPN.US,D,20250429,000000,21.91,22.01,21.87,21.99,19736,0
+TFPN.US,D,20250430,000000,22,22.1,21.8998,22.0391,29019,0
+TFPN.US,D,20250501,000000,22.01,22.08,21.9,22.0007,4877,0
+TFPN.US,D,20250502,000000,21.98,22.19,21.9,22.17,29353,0
+TFPN.US,D,20250505,000000,22.09,22.2086,21.91,22.096,34695,0
+TFPN.US,D,20250506,000000,22.06,22.1408,21.95,21.96,5442,0
+TFPN.US,D,20250507,000000,22.0421,22.33,22.0421,22.16,3047,0
+TFPN.US,D,20250508,000000,22.1988,22.25,22.09,22.1768,3164,0
+TFPN.US,D,20250509,000000,22.16,22.23,22.0952,22.0952,5805,0
+TFPN.US,D,20250512,000000,22.37,22.37,22.045,22.33,7068,0
+TFPN.US,D,20250513,000000,22.04,22.22,21.93,22.0593,1948,0
+TFPN.US,D,20250514,000000,22.18,22.21,22.0857,22.0857,7440,0
+TFPN.US,D,20250515,000000,22.16,22.16,22.04,22.1432,1645,0
+TFPN.US,D,20250516,000000,22.11,22.35,22.11,22.35,14727,0
+TFPN.US,D,20250519,000000,22.3,22.38,22.11,22.2006,17293,0
+TFPN.US,D,20250520,000000,22.346,22.4,22.16,22.3054,6701,0
+TFPN.US,D,20250521,000000,22.26,22.35,21.8,22.15,26702,0
+TFPN.US,D,20250522,000000,21.8,22.3,21.8,22.2736,9517,0
+TFPN.US,D,20250523,000000,21.94,22.275,21.8,22.12,23793,0
+TFPN.US,D,20250527,000000,21.95,22.44,21.95,22.26,25841,0
+TFPN.US,D,20250528,000000,22.26,22.3141,22.13,22.2,11713,0
+TFPN.US,D,20250529,000000,22.2,22.22,22.09,22.11,11207,0
+TFPN.US,D,20250530,000000,22.19,22.44,20.32,22.13,22029,0
+TFPN.US,D,20250602,000000,22.34,22.4,22.1,22.2903,14905,0
+TFPN.US,D,20250603,000000,22.31,22.4623,22.31,22.35,15035,0
+TFPN.US,D,20250604,000000,22.4879,22.5,22.32,22.4047,2603,0
+TFPN.US,D,20250605,000000,22.4,22.5,22.29,22.29,5491,0
+TFPN.US,D,20250606,000000,22.49,22.55,22.19,22.51,3924,0
+TFPN.US,D,20250609,000000,22.5489,22.55,22.44,22.55,3913,0
+TFPN.US,D,20250610,000000,22.58,22.58,22.23,22.29,2743,0
+TFPN.US,D,20250611,000000,22.3,22.46,22.01,22.46,29716,0
+TFPN.US,D,20250612,000000,22.3,22.55,22.23,22.51,7292,0
+TFPN.US,D,20250613,000000,22.33,22.5635,22.24,22.28,3500,0
+TFPN.US,D,20250616,000000,22.53,22.61,22.42,22.61,4464,0
+TFPN.US,D,20250617,000000,22.6,22.6,22.4089,22.5091,3298,0
+TFPN.US,D,20250618,000000,22.53,22.6,22.4957,22.4957,2461,0
+TFPN.US,D,20250620,000000,23.1302,23.1302,22.43,22.4489,1323,0
+TFPN.US,D,20250623,000000,22.35,22.57,22.23,22.4816,8843,0
+TFPN.US,D,20250624,000000,22.5385,22.7205,22.225,22.51,27906,0
+TFPN.US,D,20250625,000000,22.62,22.65,22.58,22.65,2275,0
+TFPN.US,D,20250626,000000,22.63,22.9055,22.63,22.8966,6674,0
+TFPN.US,D,20250627,000000,22.77,23.1,22.77,22.8,816,0
+TFPN.US,D,20250630,000000,22.83,23.07,22.81,22.9441,33462,0
+TFPN.US,D,20250701,000000,23.07,23.1,22.85,22.89,8569,0
+TFPN.US,D,20250702,000000,22.99,23.5488,22.8,22.85,3635,0
+TFPN.US,D,20250703,000000,23.11,23.14,22.86,23.14,2565,0
+TFPN.US,D,20250707,000000,23.2,23.2193,22.8,22.91,2497,0
+TFPN.US,D,20250708,000000,23.1576,23.24,22.9408,22.97,5145,0
+TFPN.US,D,20250709,000000,22.88,23.03,22.84,22.91,25964,0
+TFPN.US,D,20250710,000000,22.96,23.04,22.9,23,3869,0
+TFPN.US,D,20250711,000000,22.9,23.22,22.9,22.935,2026,0
+TFPN.US,D,20250714,000000,22.9967,23,22.94,23,5921,0
+TFPN.US,D,20250715,000000,23.1,23.1783,22.95,22.95,2723,0
+TFPN.US,D,20250716,000000,23.0658,23.415,22.96,22.98,9568,0
+TFPN.US,D,20250717,000000,23,23.35,22.84,23.33,35634,0
+TFPN.US,D,20250718,000000,23.37,23.37,23.11,23.15,13861,0
+TFPN.US,D,20250721,000000,23.27,23.4199,23.27,23.385,4747,0
+TFPN.US,D,20250722,000000,23.23,23.46,23.18,23.335,2233,0
+TFPN.US,D,20250723,000000,23.23,23.3958,23.19,23.3171,1733,0
+TFPN.US,D,20250724,000000,23.33,23.4708,23.33,23.4128,1920,0
+TFPN.US,D,20250725,000000,23.385,23.52,23.28,23.33,4402,0
+TFPN.US,D,20250728,000000,23.3,23.43,23.3,23.3547,3746,0
+TFPN.US,D,20250729,000000,23.33,23.42,23.18,23.18,17210,0
+TFPN.US,D,20250730,000000,23.21,23.6468,23.21,23.2833,2254,0
+TFPN.US,D,20250731,000000,23.43,23.54,23.2001,23.2589,14714,0
+TFPN.US,D,20250801,000000,23,23.0484,22.93,23.0484,3010,0
+TFPN.US,D,20250804,000000,23.12,23.19,23.12,23.19,1349,0
+TFPN.US,D,20250805,000000,23.25,23.46,23.1201,23.289,3142,0
+TFPN.US,D,20250806,000000,23.46,23.46,23.33,23.3898,4769,0
+TFPN.US,D,20250807,000000,23.48,23.5109,23.22,23.4036,4833,0
+TFPN.US,D,20250808,000000,23.6,23.6,23.35,23.4,2475,0
+TFPN.US,D,20250811,000000,23.6,23.74,23.38,23.535,4550,0
+TFPN.US,D,20250812,000000,23.5,23.7,23.5,23.7,2411,0
+TFPN.US,D,20250813,000000,23.69,23.8999,22.78,23.7516,119018,0
+TFPN.US,D,20250814,000000,23.64,23.7262,23.6,23.7262,5406,0
+TFPN.US,D,20250815,000000,23.453,23.5951,23.453,23.5904,4112,0
+TFPN.US,D,20250818,000000,23.41,23.66,23.41,23.5749,2344,0
+TFPN.US,D,20250819,000000,23.44,23.58,23.39,23.3994,1620,0
+TFPN.US,D,20250820,000000,23.21,23.32,23.07,23.2463,2701,0
+TFPN.US,D,20250821,000000,23.22,23.39,23.07,23.2428,12033,0
+TFPN.US,D,20250822,000000,23.4,23.61,23.4,23.5916,8114,0
+TFPN.US,D,20250825,000000,23.6679,23.7684,23.5835,23.6087,2393,0
+TFPN.US,D,20250826,000000,23.47,23.5992,23.47,23.5992,2262,0
+TFPN.US,D,20250827,000000,23.69,23.69,23.57,23.638,1268,0
+TFPN.US,D,20250828,000000,23.7,23.86,23.62,23.6694,3514,0
+TFPN.US,D,20250829,000000,23.8,23.8395,23.56,23.6826,12049,0
+TFPN.US,D,20250902,000000,23.65,24.25,23.44,23.58,5574,0
+TFPN.US,D,20250903,000000,23.58,23.87,23.44,23.44,3232,0
+TFPN.US,D,20250904,000000,23.6045,23.6908,23.6015,23.6301,2930,0
+TFPN.US,D,20250905,000000,23.631,23.81,23.55,23.7247,6699,0
+TFPN.US,D,20250908,000000,23.97,23.97,23.76,23.8849,2342,0
+TFPN.US,D,20250909,000000,23.86,23.88,23.77,23.88,1099,0
+TFPN.US,D,20250910,000000,23.9836,23.9836,23.84,23.9529,1507,0
+TFPN.US,D,20250911,000000,24,24.1519,23.94,24.0865,6399,0
+TFPN.US,D,20250912,000000,24.2,24.2,24.103,24.103,4913,0
+TFPN.US,D,20250915,000000,24.0722,24.3482,24.0722,24.2,4733,0
+TFPN.US,D,20250916,000000,24.28,24.33,24.28,24.33,1733,0
+TFPN.US,D,20250917,000000,24.35,24.35,24.21,24.2792,4755,0
+TFPN.US,D,20250918,000000,24.33,24.35,24.3,24.325,7276,0
+TFPN.US,D,20250919,000000,24.35,24.71,24.35,24.6844,15776,0
+TFPN.US,D,20250922,000000,24.63,24.7999,24.59,24.7625,4865,0
+TFPN.US,D,20250923,000000,24.895,24.8999,24.6101,24.744,4617,0
+TFPN.US,D,20250924,000000,24.79,24.79,24.58,24.6805,1635,0
+TFPN.US,D,20250925,000000,24.485,24.75,24.42,24.5031,3146,0
+TFPN.US,D,20250926,000000,24.525,24.6599,24.525,24.6599,715,0
+TFPN.US,D,20250929,000000,24.7571,24.7571,24.53,24.6723,20636,0
+TFPN.US,D,20250930,000000,24.84,24.84,24.65,24.8226,15011,0
+TFPN.US,D,20251001,000000,24.78,24.8899,24.78,24.8899,6087,0
+TFPN.US,D,20251002,000000,24.79,24.8801,24.76,24.8801,1364,0
+TFPN.US,D,20251003,000000,24.96,24.995,24.8,24.9813,5763,0
+TFPN.US,D,20251006,000000,25.07,25.08,25.0335,25.0593,2789,0
+TFPN.US,D,20251007,000000,25.08,25.246,25.08,25.2228,3203,0
+TFPN.US,D,20251008,000000,25.101,25.3,24.86,25.2849,2900,0
+TFPN.US,D,20251010,000000,24.81,25.124,24.81,24.8696,2341,0
+TFPN.US,D,20251013,000000,25.2546,25.3784,24.99,25.1948,9205,0
+TFPN.US,D,20251014,000000,25.19,25.318,25.1201,25.2567,1528,0
+TFPN.US,D,20251015,000000,25.475,25.475,25.2499,25.322,1728,0
+TFPN.US,D,20251016,000000,25.465,25.54,25.181,25.2483,32311,0
+TFPN.US,D,20251017,000000,25.11,26.03,24.95,25.1215,2687,0
+TFPN.US,D,20251020,000000,25.12,25.5913,24.715,25.2252,13534,0
+TFPN.US,D,20251021,000000,25.1022,25.138,25.1022,25.138,539,0
+TFPN.US,D,20251022,000000,24.7,24.8665,24.56,24.8182,1237,0
+TFPN.US,D,20251023,000000,24.9,24.9,24.6105,24.8,2722,0
+TFPN.US,D,20251024,000000,25.01,26.0453,24.8,25.1642,13902,0
+TFPN.US,D,20251027,000000,25,25.4,24.765,25.34,17407,0
+TFPN.US,D,20251028,000000,25.24,25.26,25.2,25.26,1599,0
+TFPN.US,D,20251029,000000,25.3,25.4505,25.21,25.3617,2420,0
+TFPN.US,D,20251030,000000,25.64,25.64,25.2,25.5083,3584,0
+TFPN.US,D,20251031,000000,25.51,25.55,25.1,25.515,26124,0
+TFPN.US,D,20251103,000000,25.4988,25.58,25.4851,25.4851,2791,0
+TFPN.US,D,20251104,000000,25.3666,25.499,25.3219,25.3219,657,0
+TFPN.US,D,20251105,000000,25.04,25.41,25.04,25.26,888,0
+TFPN.US,D,20251106,000000,24.6001,25.31,24.6001,25.2915,5059,0
+TFPN.US,D,20251107,000000,24.57,26.705,24.57,25.2899,14844,0
+TFPN.US,D,20251110,000000,25.74,25.85,25.34,25.7469,21369,0
+TFPN.US,D,20251111,000000,25.76,25.87,25.5148,25.83,3416,0
+TFPN.US,D,20251112,000000,25.75,25.75,25.6034,25.6034,3512,0
+TFPN.US,D,20251113,000000,25.48,25.54,24.52,25.19,8952,0
+TFPN.US,D,20251114,000000,25.01,25.24,24.8388,25.0132,6350,0
+TFPN.US,D,20251117,000000,24.99,24.99,24.8767,24.8767,795,0
+TFPN.US,D,20251118,000000,24.81,24.96,24.6516,24.7967,4491,0
+TFPN.US,D,20251119,000000,25.023,25.023,24.8,24.8766,4972,0
+TFPN.US,D,20251120,000000,25.13,25.13,24.5061,24.5061,4515,0
+TFPN.US,D,20251121,000000,24.34,24.5,24.28,24.4842,3152,0
+TFPN.US,D,20251124,000000,24.34,24.62,24.1,24.575,14188,0
+TFPN.US,D,20251125,000000,24.82,25.09,24.756,24.9498,8229,0
+TFPN.US,D,20251126,000000,24.98,25.1505,24.98,25.1249,1307,0
+TFPN.US,D,20251128,000000,25,25.22,25,25.22,1900,0
+TFPN.US,D,20251201,000000,25.4,25.48,24.84,24.84,15170,0
+TFPN.US,D,20251202,000000,25.22,25.3419,25.15,25.2778,3368,0
+TFPN.US,D,20251203,000000,25.419,25.46,25.3014,25.3949,2213,0
+TFPN.US,D,20251204,000000,25.51,25.84,25.3601,25.84,1775,0
+TFPN.US,D,20251205,000000,25.81,25.81,25.6462,25.6462,6931,0
+TFPN.US,D,20251208,000000,25.4,25.6,25.4,25.5164,4167,0
+TFPN.US,D,20251209,000000,25.56,25.74,25.555,25.555,4795,0
+TFPN.US,D,20251210,000000,25.63,25.7736,25.63,25.7736,1038,0
+TFPN.US,D,20251211,000000,25.7,25.8052,25.7,25.8052,2595,0
+TFPN.US,D,20251212,000000,25.85,25.85,25.52,25.6103,4349,0
+TFPN.US,D,20251215,000000,25.4902,26.03,25.38,25.5496,9746,0
+TFPN.US,D,20251216,000000,25.33,25.4599,25.25,25.3688,3292,0
+TFPN.US,D,20251217,000000,25.3,25.32,25.18,25.2103,4465,0
+TFPN.US,D,20251218,000000,25.26,25.33,25.26,25.2669,3112,0
+TFPN.US,D,20251219,000000,25.69,25.75,25.4637,25.5958,1039,0
+TFPN.US,D,20251222,000000,25.92,26.1,25.71,25.963,7643,0
+TFPN.US,D,20251223,000000,26.07,26.18,26,26.1526,6233,0
+TFPN.US,D,20251224,000000,26.23,26.23,26.13,26.13,897,0
+TFPN.US,D,20251226,000000,26.155,26.41,26.08,26.165,2524,0
+TFPN.US,D,20251229,000000,25.95,25.95,25.92,25.9337,4096,0
+TFPN.US,D,20251230,000000,25.83,26,25.83,25.8575,1896,0
+TFPN.US,D,20251231,000000,25.82,25.82,25.65,25.69,94546,0
+TFPN.US,D,20260102,000000,25.73,26.2,25.6901,26.0178,5719,0
+TFPN.US,D,20260105,000000,26.45,26.69,26.45,26.6,3349,0
+TFPN.US,D,20260106,000000,26.82,26.86,26.1788,26.1788,4439,0
+TFPN.US,D,20260107,000000,26.84,26.9699,26.17,26.8201,2684,0
+TFPN.US,D,20260108,000000,26.66,26.836,26.631,26.836,6779,0
+TFPN.US,D,20260109,000000,26.9734,26.9751,26.9734,26.9751,804,0
+TFPN.US,D,20260112,000000,27.155,27.2697,27.05,27.2697,10314,0
+TFPN.US,D,20260113,000000,27.56,27.635,27.17,27.4403,7998,0
+TFPN.US,D,20260114,000000,27.391,27.6499,27.391,27.5582,1936,0
+TFPN.US,D,20260115,000000,27.55,27.6904,27.55,27.6904,767,0
+TFPN.US,D,20260116,000000,27.5901,27.9,27.5601,27.7,1369,0
+TFPN.US,D,20260120,000000,27.65,27.76,27.49,27.644,8121,0
+TFPN.US,D,20260121,000000,27.85,28.08,27.85,28.0054,8233,0
+TFPN.US,D,20260122,000000,27.92526,28.15,27.92526,28.0889,29562,0
+TFPN.US,D,20260123,000000,28.2,28.79,28.2,28.2482,6508,0
+TFPN.US,D,20260126,000000,28.31,28.5,28.11808,28.2505,17175,0
+TFPN.US,D,20260127,000000,28.51,28.71,28.25,28.6024,14032,0
+TFPN.US,D,20260128,000000,28.795,28.9114,28.795,28.9114,2271,0
+TFPN.US,D,20260129,000000,28.8,28.88,28.535,28.8596,8032,0
+TFPN.US,D,20260130,000000,28.46,28.58,28.231,28.3653,8189,0
+TFPN.US,D,20260202,000000,27.8474,28.12,27.8474,28.0466,4441,0
+TFPN.US,D,20260203,000000,28.285,28.438,28.1362,28.2886,16729,0
+TFPN.US,D,20260204,000000,28.56,28.56,28.23,28.4161,4907,0
+TFPN.US,D,20260205,000000,27.82,27.98,27.53,27.56,8650,0
+TFPN.US,D,20260206,000000,27.97,28.22,27.77,28.0997,1593,0
+TFPN.US,D,20260209,000000,28.655,28.86,28.54,28.86,2103,0
+TFPN.US,D,20260210,000000,28.99,28.99,28.66,28.8225,3707,0
+TFPN.US,D,20260211,000000,28.85,28.85,28.745,28.8103,2115,0
+TFPN.US,D,20260212,000000,28.925,28.925,28.3124,28.3124,1071,0
+TFPN.US,D,20260213,000000,27.65,28.91,27.65,28.6075,2915,0
+TFPN.US,D,20260217,000000,28.34,28.609,28.1,28.493,6808,0
+TFPN.US,D,20260218,000000,28.65,28.8,28.5701,28.651,130492,0

daily/us/nyse etfs/2/time.us.txt

@@ -0,0 +1,1015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIME.US,D,20220131,000000,19.1247,19.1247,19.1247,19.1247,50.207415573943,0
+TIME.US,D,20220201,000000,19.4094,19.4094,19.4094,19.4094,107.38808331093,0
+TIME.US,D,20220202,000000,19.0209,19.0209,19.0209,19.0209,41.839512978286,0
+TIME.US,D,20220203,000000,18.0399,18.0399,18.0399,18.0399,1.3946504326095,0
+TIME.US,D,20220204,000000,18.6068,18.6583,18.6061,18.6253,3195.1441411084,0
+TIME.US,D,20220207,000000,18.7905,18.7905,18.6198,18.6198,139.46504326095,0
+TIME.US,D,20220208,000000,18.8649,18.9082,18.8294,18.9082,9065.2278119619,0
+TIME.US,D,20220209,000000,19.4279,19.4279,19.4279,19.4279,5.5786017304381,0
+TIME.US,D,20220210,000000,19.2593,19.2593,19.1732,19.1876,6143.4351556449,0
+TIME.US,D,20220211,000000,18.6279,18.6279,18.6279,18.6279,30.682309517409,0
+TIME.US,D,20220214,000000,18.6611,18.6611,18.6611,18.6611,55.786017304381,0
+TIME.US,D,20220215,000000,18.9833,19.2484,18.9833,19.2484,143.64899455878,0
+TIME.US,D,20220216,000000,19.1294,19.1294,19.1294,19.1294,4.1839512978286,0
+TIME.US,D,20220217,000000,18.5422,18.5422,18.5422,18.5422,104.59878244571,0
+TIME.US,D,20220218,000000,18.0435,18.0435,18.0435,18.0435,15.341154758705,0
+TIME.US,D,20220222,000000,17.6116,17.6116,17.6116,17.6116,16.735805191314,0
+TIME.US,D,20220223,000000,16.9513,16.9513,16.9513,16.9513,4.1839512978286,0
+TIME.US,D,20220224,000000,17.6225,17.6225,17.6225,17.6225,1.3946504326095,0
+TIME.US,D,20220225,000000,17.9544,17.9544,17.9544,17.9544,118.54528677181,0
+TIME.US,D,20220228,000000,18.1477,18.1477,18.1477,18.1477,2.789300865219,0
+TIME.US,D,20220301,000000,17.7911,17.7911,17.7911,17.7911,23.709057354362,0
+TIME.US,D,20220302,000000,17.9687,18.1969,17.9687,18.1969,13549.028952801,0
+TIME.US,D,20220303,000000,17.8396,17.8396,17.6617,17.6617,2860.4280372821,0
+TIME.US,D,20220304,000000,17.1014,17.1014,17.1014,17.1014,320.76959950019,0
+TIME.US,D,20220307,000000,16.2841,16.2841,16.2841,16.2841,1.3946504326095,0
+TIME.US,D,20220308,000000,16.3912,16.3912,16.3494,16.3494,230.11732138057,0
+TIME.US,D,20220309,000000,16.9355,16.9877,16.9355,16.9877,174.33130407619,0
+TIME.US,D,20220310,000000,16.8953,16.8953,16.8953,16.8953,2.789300865219,0
+TIME.US,D,20220311,000000,16.4454,16.4454,16.4454,16.4454,6.9732521630476,0
+TIME.US,D,20220314,000000,16.2514,16.2838,15.9906,15.9906,1981.7982647381,0
+TIME.US,D,20220315,000000,16.4758,16.4758,16.4758,16.4758,16.735805191314,0
+TIME.US,D,20220316,000000,16.7139,17.2529,16.7139,17.2529,2121.2633079991,0
+TIME.US,D,20220317,000000,17.7121,17.7121,17.7121,17.7121,92.046928552228,0
+TIME.US,D,20220318,000000,18.1694,18.2906,18.1694,18.2906,221.74941878491,0
+TIME.US,D,20220321,000000,18.0508,18.0508,18.0508,18.0508,15.341154758705,0
+TIME.US,D,20220322,000000,18.4276,18.4907,18.3666,18.4907,5745.9597823512,0
+TIME.US,D,20220323,000000,18.3152,18.3152,18.3152,18.3152,41.839512978286,0
+TIME.US,D,20220324,000000,18.4419,18.5541,18.4413,18.5541,16631.206408868,0
+TIME.US,D,20220325,000000,18.2885,18.3217,18.2885,18.3217,4195.1085012894,0
+TIME.US,D,20220328,000000,18.4838,18.6963,18.4838,18.6963,1411.3862378008,0
+TIME.US,D,20220329,000000,19.1266,19.1266,19.1266,19.1266,43.234163410895,0
+TIME.US,D,20220330,000000,18.8212,18.8212,18.8212,18.8212,40.444862545676,0
+TIME.US,D,20220331,000000,18.5435,18.5435,18.5435,18.5435,39.050212113067,0
+TIME.US,D,20220401,000000,18.6785,18.6785,18.5136,18.5136,836.79025956571,0
+TIME.US,D,20220404,000000,18.951,19.0298,18.951,19.0144,575.99062866773,0
+TIME.US,D,20220405,000000,18.6498,18.6857,18.4204,18.4204,1331.8911631421,0
+TIME.US,D,20220406,000000,17.8611,17.8611,17.823,17.823,313.79634733714,0
+TIME.US,D,20220407,000000,17.8898,17.8898,17.7575,17.7575,288.69263955017,0
+TIME.US,D,20220408,000000,17.6281,17.6532,17.5315,17.5315,5584.1803321685,0
+TIME.US,D,20220411,000000,17.4883,17.5098,17.3695,17.3695,11505.866069029,0
+TIME.US,D,20220412,000000,17.8683,17.8683,17.2927,17.3557,93901.813627599,0
+TIME.US,D,20220413,000000,17.6783,17.922,17.6532,17.8578,1397.4397334747,0
+TIME.US,D,20220414,000000,17.6604,17.7464,17.5151,17.5151,35492.45885948,0
+TIME.US,D,20220418,000000,17.4094,17.413,17.2373,17.3038,3024.99678833,0
+TIME.US,D,20220419,000000,17.56,17.836,17.56,17.7845,1133.8508017115,0
+TIME.US,D,20220420,000000,17.4238,17.4955,17.2588,17.2588,5496.3173549141,0
+TIME.US,D,20220421,000000,17.4955,17.4955,16.6579,16.6579,1621.9784531249,0
+TIME.US,D,20220422,000000,16.7139,16.7139,16.29,16.29,1557.8245332248,0
+TIME.US,D,20220425,000000,16.3984,16.5992,16.3554,16.549,2790.6955156517,0
+TIME.US,D,20220426,000000,16.1546,16.169,16.0327,16.0338,923.2585863875,0
+TIME.US,D,20220427,000000,16.0829,16.1403,15.8352,15.8352,5755.7223353795,0
+TIME.US,D,20220428,000000,16.1833,16.2929,16.1833,16.2929,6161.5656112689,0
+TIME.US,D,20220429,000000,15.5075,15.5075,15.5075,15.5075,6.9732521630476,0
+TIME.US,D,20220502,000000,15.834,15.834,15.834,15.834,117.1506363392,0
+TIME.US,D,20220503,000000,15.6788,15.6788,15.6788,15.6788,1.3946504326095,0
+TIME.US,D,20220504,000000,15.4949,16.0217,15.4949,16.0217,161.7794501827,0
+TIME.US,D,20220505,000000,15.0479,15.0479,15.0479,15.0479,72.521822495695,0
+TIME.US,D,20220506,000000,15.0862,15.0862,14.7085,14.7085,281.71938738712,0
+TIME.US,D,20220509,000000,13.7491,13.7491,13.7491,13.7491,16.735805191314,0
+TIME.US,D,20220510,000000,13.7959,13.7959,13.7959,13.7959,152.01689715444,0
+TIME.US,D,20220511,000000,13.0503,13.0503,13.0503,13.0503,11.157203460876,0
+TIME.US,D,20220512,000000,13.3295,13.3295,13.3295,13.3295,8.3679025956571,0
+TIME.US,D,20220513,000000,14.0035,14.1039,13.8959,14.0289,5047.2399156139,0
+TIME.US,D,20220516,000000,13.9748,13.9748,13.5828,13.5828,976.25530282666,0
+TIME.US,D,20220517,000000,13.9235,13.9235,13.9235,13.9235,73.916472928305,0
+TIME.US,D,20220518,000000,13.1126,13.1126,13.1126,13.1126,192.46175970011,0
+TIME.US,D,20220519,000000,13.4012,13.4012,13.2769,13.2769,380.7395681024,0
+TIME.US,D,20220520,000000,13.014,13.118,12.9136,13.118,889.78697600487,0
+TIME.US,D,20220523,000000,13.0857,13.2535,13.0857,13.2535,499.28485487421,0
+TIME.US,D,20220524,000000,12.7129,12.7129,12.6574,12.6574,206.40826402621,0
+TIME.US,D,20220525,000000,12.8706,13.0433,12.8527,13.0433,8026.2132396678,0
+TIME.US,D,20220526,000000,13.4387,13.4387,13.4387,13.4387,153.41154758705,0
+TIME.US,D,20220527,000000,13.9677,13.9677,13.9677,13.9677,105.99343287832,0
+TIME.US,D,20220531,000000,13.9318,13.939,13.8386,13.9164,3850.6298444349,0
+TIME.US,D,20220601,000000,13.8888,13.8888,13.8271,13.8271,253.82637873493,0
+TIME.US,D,20220602,000000,14.1684,14.3692,14.1684,14.3439,4150.4796874459,0
+TIME.US,D,20220603,000000,13.9533,13.9544,13.9533,13.9544,157.59549888488,0
+TIME.US,D,20220606,000000,14.2258,14.2258,13.9677,14.0216,3626.0911247848,0
+TIME.US,D,20220607,000000,14.0681,14.1765,14.0681,14.1765,3008.2609831387,0
+TIME.US,D,20220608,000000,14.276,14.276,14.1398,14.1413,2373.6950363014,0
+TIME.US,D,20220609,000000,13.9533,13.9964,13.7013,13.7013,718.2449727939,0
+TIME.US,D,20220610,000000,13.3008,13.3008,13.0929,13.1047,10120.978189447,0
+TIME.US,D,20220613,000000,12.6268,12.6268,12.341,12.341,1121.2989478181,0
+TIME.US,D,20220614,000000,12.4189,12.4619,12.3536,12.3536,3506.1511875803,0
+TIME.US,D,20220615,000000,12.5838,12.8563,12.5623,12.7536,7178.2657766412,0
+TIME.US,D,20220616,000000,12.3042,12.3042,12.046,12.0736,1221.7137789659,0
+TIME.US,D,20220617,000000,12.2898,12.4292,12.2898,12.4292,224.53871965013,0
+TIME.US,D,20220621,000000,12.8276,12.8634,12.6923,12.6923,10630.02559735,0
+TIME.US,D,20220622,000000,12.7559,12.7989,12.6659,12.6659,499.28485487421,0
+TIME.US,D,20220623,000000,12.6914,12.8953,12.6914,12.8953,216.17081705448,0
+TIME.US,D,20220624,000000,13.3781,13.3781,13.3781,13.3781,2.789300865219,0
+TIME.US,D,20220627,000000,13.1933,13.1933,13.1624,13.1624,2937.1338110756,0
+TIME.US,D,20220628,000000,12.9208,12.9208,12.7224,12.7224,843.76351172876,0
+TIME.US,D,20220629,000000,12.5981,12.6131,12.5981,12.6131,557.86017304381,0
+TIME.US,D,20220630,000000,12.2962,12.2962,12.2962,12.2962,110.17738417615,0
+TIME.US,D,20220701,000000,12.5346,12.5346,12.5346,12.5346,9.7625530282666,0
+TIME.US,D,20220705,000000,12.882,12.882,12.882,12.882,92.046928552228,0
+TIME.US,D,20220706,000000,12.7272,12.7436,12.7272,12.7436,400.26467415893,0
+TIME.US,D,20220707,000000,13.0427,13.0812,13.0427,13.0812,142.25434412617,0
+TIME.US,D,20220708,000000,12.9782,13.1789,12.9782,13.0964,302.63914387627,0
+TIME.US,D,20220711,000000,12.8133,12.8563,12.7502,12.7502,428.15768281112,0
+TIME.US,D,20220712,000000,12.5551,12.5865,12.5551,12.5865,246.85312657189,0
+TIME.US,D,20220713,000000,12.591,12.5935,12.591,12.5935,231.51197181318,0
+TIME.US,D,20220714,000000,12.4261,12.4693,12.4261,12.4693,868.86721951573,0
+TIME.US,D,20220715,000000,12.7702,12.7846,12.7702,12.7846,2884.1370946365,0
+TIME.US,D,20220718,000000,13.1,13.1,12.8463,12.8463,768.45238836785,0
+TIME.US,D,20220719,000000,13.0284,13.161,13.0284,13.161,980.43925412449,0
+TIME.US,D,20220720,000000,13.5303,13.559,13.5303,13.559,255.22102916754,0
+TIME.US,D,20220721,000000,13.5662,13.7328,13.5662,13.7328,567.62272607207,0
+TIME.US,D,20220722,000000,13.4514,13.4514,13.3797,13.4184,10881.062675219,0
+TIME.US,D,20220725,000000,13.2937,13.3797,13.2872,13.3351,2821.3778251691,0
+TIME.US,D,20220726,000000,12.9352,12.9352,12.7846,12.7846,946.96764374186,0
+TIME.US,D,20220727,000000,13.2722,13.4226,13.2722,13.4226,216.17081705448,0
+TIME.US,D,20220728,000000,13.5941,13.5941,13.5941,13.5941,87.8629772544,0
+TIME.US,D,20220729,000000,13.6921,13.9964,13.6921,13.9767,6288.4788006363,0
+TIME.US,D,20220801,000000,14.19,14.19,14.0418,14.0418,327.74285166324,0
+TIME.US,D,20220802,000000,14.1469,14.2903,14.1462,14.2421,771.24168923306,0
+TIME.US,D,20220803,000000,14.5341,14.6148,14.5341,14.6148,164.56875104792,0
+TIME.US,D,20220804,000000,14.7636,14.7636,14.76,14.76,221.74941878491,0
+TIME.US,D,20220805,000000,14.6401,14.6401,14.6401,14.6401,61.364619034819,0
+TIME.US,D,20220808,000000,14.605,14.6345,14.605,14.6089,817.26515350918,0
+TIME.US,D,20220809,000000,14.3323,14.3323,14.3323,14.3323,111.57203460876,0
+TIME.US,D,20220810,000000,14.8471,14.8471,14.8471,14.8471,32.076959950019,0
+TIME.US,D,20220811,000000,14.7349,14.7406,14.7349,14.7406,274.74613522408,0
+TIME.US,D,20220812,000000,14.9554,14.9554,14.9554,14.9554,5.5786017304381,0
+TIME.US,D,20220815,000000,15.0192,15.0504,15.0192,15.0192,716.85032236129,0
+TIME.US,D,20220816,000000,15.0791,15.0791,15.0559,15.0559,294.27124128061,0
+TIME.US,D,20220817,000000,14.6944,14.6944,14.6944,14.6944,79.495074658743,0
+TIME.US,D,20220818,000000,14.5987,14.6893,14.5938,14.6893,2828.3510773321,0
+TIME.US,D,20220819,000000,14.3405,14.3405,14.3264,14.3264,253.82637873493,0
+TIME.US,D,20220822,000000,14.0395,14.0395,13.9892,13.9892,278.9300865219,0
+TIME.US,D,20220823,000000,14.1647,14.1647,14.1647,14.1647,16.735805191314,0
+TIME.US,D,20220824,000000,14.275,14.275,14.275,14.275,5.5786017304381,0
+TIME.US,D,20220825,000000,14.6423,14.6423,14.6423,14.6423,2.789300865219,0
+TIME.US,D,20220826,000000,14.6269,14.6269,14.1928,14.1928,154.80619801966,0
+TIME.US,D,20220829,000000,14.0465,14.0465,14.0465,14.0465,19.525106056533,0
+TIME.US,D,20220830,000000,13.982,13.982,13.8314,13.9147,3061.2576995779,0
+TIME.US,D,20220831,000000,13.7168,13.7391,13.7168,13.7391,153.41154758705,0
+TIME.US,D,20220901,000000,13.4107,13.4107,13.4107,13.4107,22.314406921752,0
+TIME.US,D,20220902,000000,13.3119,13.3119,13.3119,13.3119,171.54200321097,0
+TIME.US,D,20220906,000000,13.2291,13.2291,13.2029,13.2029,708.48241976564,0
+TIME.US,D,20220907,000000,13.5075,13.5075,13.5075,13.5075,6.9732521630476,0
+TIME.US,D,20220908,000000,13.6825,13.6825,13.6825,13.6825,4.1839512978286,0
+TIME.US,D,20220909,000000,14.0474,14.0474,14.0474,14.0474,16.735805191314,0
+TIME.US,D,20220912,000000,14.2359,14.2359,14.2359,14.2359,100.41483114789,0
+TIME.US,D,20220913,000000,13.2291,13.6368,13.2291,13.6368,2.789300865219,0
+TIME.US,D,20220914,000000,13.8023,13.8023,13.8023,13.8023,15.341154758705,0
+TIME.US,D,20220915,000000,13.7,13.7,13.7,13.7,4.1839512978286,0
+TIME.US,D,20220916,000000,13.3963,13.3963,13.3963,13.3963,54.391366871771,0
+TIME.US,D,20220919,000000,13.4801,13.4802,13.4801,13.4802,1157.5598590659,0
+TIME.US,D,20220920,000000,13.3493,13.3493,13.3493,13.3493,5.5786017304381,0
+TIME.US,D,20220921,000000,13.1117,13.1117,13.1117,13.1117,4.1839512978286,0
+TIME.US,D,20220922,000000,12.8563,12.8563,12.7308,12.7308,500.67950530682,0
+TIME.US,D,20220923,000000,12.4331,12.4758,12.4045,12.4758,9671.900750147,0
+TIME.US,D,20220926,000000,12.4189,12.4547,12.414,12.414,369.58236464152,0
+TIME.US,D,20220927,000000,12.4332,12.5215,12.4332,12.5215,139.46504326095,0
+TIME.US,D,20220928,000000,12.8061,12.8129,12.8061,12.8129,139.46504326095,0
+TIME.US,D,20220929,000000,12.4269,12.4269,12.4269,12.4269,1.3946504326095,0
+TIME.US,D,20220930,000000,12.3902,12.3902,12.2922,12.2922,140.85969369356,0
+TIME.US,D,20221003,000000,12.4154,12.4154,12.4154,12.4154,65.548570332647,0
+TIME.US,D,20221004,000000,12.9136,12.9136,12.8983,12.8983,163.17410061531,0
+TIME.US,D,20221005,000000,12.7415,12.8749,12.7415,12.8749,186.88315796968,0
+TIME.US,D,20221006,000000,12.8921,12.8921,12.8644,12.8644,260.79963089798,0
+TIME.US,D,20221007,000000,12.3393,12.3393,12.3393,12.3393,13.946504326095,0
+TIME.US,D,20221010,000000,12.15,12.15,12.15,12.15,2.789300865219,0
+TIME.US,D,20221011,000000,11.917,11.917,11.8309,11.8677,596.91038515687,0
+TIME.US,D,20221012,000000,11.96,11.9743,11.8955,11.9726,91571.352754708,0
+TIME.US,D,20221013,000000,12.0173,12.0173,12.0173,12.0173,13.946504326095,0
+TIME.US,D,20221014,000000,11.8596,12.1392,11.6875,11.7724,481556.05857487,0
+TIME.US,D,20221017,000000,12.003,12.1177,11.9815,12.0902,14403.949667991,0
+TIME.US,D,20221018,000000,12.2611,12.2611,12.2446,12.2446,464.41859405897,0
+TIME.US,D,20221019,000000,12.2396,12.3042,12.1894,12.2826,33744.961867419,0
+TIME.US,D,20221020,000000,12.2109,12.3902,12.1679,12.2046,52094.377609264,0
+TIME.US,D,20221021,000000,12.1894,12.72,12.1464,12.3974,222774.48685288,0
+TIME.US,D,20221024,000000,12.2934,12.7559,12.2934,12.3728,96684.141240654,0
+TIME.US,D,20221025,000000,12.5766,12.6412,12.4906,12.5766,45818.450662521,0
+TIME.US,D,20221026,000000,12.4762,12.5049,12.3615,12.3687,64851.245116343,0
+TIME.US,D,20221027,000000,12.4117,12.4117,12.2181,12.2468,104269.64494362,0
+TIME.US,D,20221028,000000,12.1392,12.2898,12.132,12.2844,14947.863336709,0
+TIME.US,D,20221031,000000,12.2253,12.254,12.1912,12.1912,4808.7546916376,0
+TIME.US,D,20221101,000000,12.1673,12.1673,12.1673,12.1673,89.257627687009,0
+TIME.US,D,20221102,000000,12.0819,12.0819,11.727,11.727,903.73348033097,0
+TIME.US,D,20221103,000000,11.6517,11.6875,11.5717,11.5717,652.69640246126,0
+TIME.US,D,20221104,000000,11.4581,11.4581,11.3935,11.442,291.48194041539,0
+TIME.US,D,20221107,000000,11.4221,11.4222,11.4172,11.4172,387.71282026545,0
+TIME.US,D,20221108,000000,11.415,11.5007,11.415,11.5007,1125.4828991159,0
+TIME.US,D,20221109,000000,11.4007,11.4007,11.221,11.221,6849.1282745454,0
+TIME.US,D,20221110,000000,11.8835,12.0341,11.8835,12.0341,280.32473695451,0
+TIME.US,D,20221111,000000,12.3512,12.3512,12.3512,12.3512,163.17410061531,0
+TIME.US,D,20221114,000000,12.34,12.34,12.2288,12.2288,1057.145027918,0
+TIME.US,D,20221115,000000,12.5336,12.5336,12.4459,12.4459,1907.8817918098,0
+TIME.US,D,20221116,000000,12.1686,12.1686,12.1686,12.1686,132.4917910979,0
+TIME.US,D,20221117,000000,11.9672,11.9816,11.9672,11.9816,283.11403781973,0
+TIME.US,D,20221118,000000,11.998,11.998,11.998,11.998,47.418114708724,0
+TIME.US,D,20221121,000000,11.9098,11.9514,11.8521,11.8521,4983.0859957138,0
+TIME.US,D,20221122,000000,12.0625,12.0625,12.0625,12.0625,65.548570332647,0
+TIME.US,D,20221123,000000,12.2774,12.2774,12.2774,12.2774,32.076959950019,0
+TIME.US,D,20221125,000000,12.2341,12.2341,12.2341,12.2341,57.18066773699,0
+TIME.US,D,20221128,000000,12.1464,12.1464,12.0421,12.0421,147.83294585661,0
+TIME.US,D,20221129,000000,11.9851,11.9851,11.9851,11.9851,126.91318936747,0
+TIME.US,D,20221130,000000,11.9026,12.4202,11.9026,12.4202,1203.583323342,0
+TIME.US,D,20221201,000000,12.4834,12.545,12.4834,12.545,177.12060494141,0
+TIME.US,D,20221202,000000,12.5049,12.5106,12.5049,12.5106,1695.8949260532,0
+TIME.US,D,20221205,000000,12.254,12.254,12.2253,12.2429,1804797.5997339,0
+TIME.US,D,20221206,000000,11.9743,11.9743,11.9616,11.9616,1271.9211945399,0
+TIME.US,D,20221207,000000,11.9056,11.9056,11.9056,11.9056,216.17081705448,0
+TIME.US,D,20221208,000000,12.003,12.0326,12.003,12.0326,218010.36097508,0
+TIME.US,D,20221209,000000,12.1237,12.1464,12.032,12.032,55244.892936529,0
+TIME.US,D,20221212,000000,12.082,12.1751,12.082,12.1673,67665.649689348,0
+TIME.US,D,20221213,000000,12.34,12.3759,12.2826,12.3257,255179.18965456,0
+TIME.US,D,20221214,000000,12.3974,12.4332,12.2922,12.3257,10578.423531343,0
+TIME.US,D,20221215,000000,11.8883,11.9456,11.8883,11.8951,10482.192651493,0
+TIME.US,D,20221216,000000,11.7823,11.8412,11.7772,11.8412,695.93056587215,0
+TIME.US,D,20221219,000000,11.6272,11.6272,11.6272,11.6272,1.3946504326095,0
+TIME.US,D,20221220,000000,11.5871,11.6301,11.5728,11.6279,33156.419384859,0
+TIME.US,D,20221221,000000,11.7805,11.7805,11.7628,11.77,330.53215252846,0
+TIME.US,D,20221222,000000,11.5632,11.5632,11.5632,11.5632,1.3946504326095,0
+TIME.US,D,20221223,000000,11.5549,11.5556,11.5549,11.5556,283.11403781973,0
+TIME.US,D,20221227,000000,11.4222,11.4365,11.406,11.406,16313.226110233,0
+TIME.US,D,20221228,000000,11.3074,11.3075,11.274,11.274,278.9300865219,0
+TIME.US,D,20221229,000000,11.5083,11.5717,11.5083,11.5513,492696.52623056,0
+TIME.US,D,20221230,000000,11.4437,11.5187,11.372,11.5187,30298.780648441,0
+TIME.US,D,20230103,000000,11.5728,11.5728,11.5656,11.5659,2970.6054214583,0
+TIME.US,D,20230104,000000,11.6803,11.6803,11.6301,11.678,2570.3407472993,0
+TIME.US,D,20230105,000000,11.5656,11.5657,11.5076,11.5076,1363.9681230921,0
+TIME.US,D,20230106,000000,11.6732,11.8143,11.6732,11.8125,2669.3609280146,0
+TIME.US,D,20230109,000000,12.0389,12.0675,11.9603,11.9723,19170.86484665,0
+TIME.US,D,20230110,000000,12.0532,12.1491,12.0532,12.1491,2810.2206217082,0
+TIME.US,D,20230111,000000,12.2253,12.3257,12.2253,12.3256,4907.7748723529,0
+TIME.US,D,20230112,000000,12.3329,12.4037,12.3328,12.3782,44246.679624969,0
+TIME.US,D,20230113,000000,12.471,12.4906,12.4691,12.4767,4397.3328140178,0
+TIME.US,D,20230117,000000,12.4836,12.4836,12.4107,12.4119,1435.0952951552,0
+TIME.US,D,20230118,000000,12.4045,12.4045,12.3448,12.3589,2319.3036694296,0
+TIME.US,D,20230119,000000,12.2253,12.3614,12.2161,12.298,2253.755099097,0
+TIME.US,D,20230120,000000,12.3615,12.5093,12.3615,12.5093,5467.0296958293,0
+TIME.US,D,20230123,000000,12.6599,12.6599,12.6599,12.6599,90.652278119619,0
+TIME.US,D,20230124,000000,12.6985,12.72,12.5496,12.6144,18947.720777432,0
+TIME.US,D,20230125,000000,12.4808,12.6125,12.4808,12.6033,22524.999137076,0
+TIME.US,D,20230126,000000,12.6269,12.7315,12.6269,12.7315,46900.699398225,0
+TIME.US,D,20230127,000000,12.8563,12.9065,12.8562,12.8952,36266.489849578,0
+TIME.US,D,20230130,000000,12.7989,12.7989,12.7272,12.7344,3207.6959950019,0
+TIME.US,D,20230131,000000,12.9234,12.9423,12.9173,12.9383,2231.4406921752,0
+TIME.US,D,20230201,000000,12.8706,13.1141,12.8706,13.1141,976.25530282666,0
+TIME.US,D,20230202,000000,13.5016,13.5947,13.4442,13.5567,23416.180763514,0
+TIME.US,D,20230203,000000,13.5805,13.6091,13.38,13.38,5529.7889652967,0
+TIME.US,D,20230206,000000,13.351,13.3526,13.3439,13.3526,3262.0873618737,0
+TIME.US,D,20230207,000000,13.3259,13.4985,13.3152,13.4985,4277.3928768134,0
+TIME.US,D,20230208,000000,13.505,13.5159,13.394,13.4073,7641.2897202676,0
+TIME.US,D,20230209,000000,13.4944,13.4944,13.2996,13.2996,202.22431272838,0
+TIME.US,D,20230210,000000,13.1718,13.2722,13.1718,13.2722,54843.233611937,0
+TIME.US,D,20230213,000000,13.3187,13.3187,13.2794,13.2993,10111.215636419,0
+TIME.US,D,20230214,000000,13.3367,13.4227,13.3367,13.4184,11782.006854685,0
+TIME.US,D,20230215,000000,13.4691,13.5429,13.4657,13.5429,1262.1586415116,0
+TIME.US,D,20230216,000000,13.3708,13.3708,13.3708,13.3708,128.30783980008,0
+TIME.US,D,20230217,000000,13.2506,13.2642,13.2353,13.2642,4430.8044244004,0
+TIME.US,D,20230221,000000,13.05,13.0929,13.0068,13.0252,5539.551518325,0
+TIME.US,D,20230222,000000,13.1078,13.1078,13.1078,13.1078,43.234163410895,0
+TIME.US,D,20230223,000000,13.0857,13.1685,13.0319,13.1614,15201.689715444,0
+TIME.US,D,20230224,000000,12.9567,13.0415,12.6197,13.0415,18824.991539363,0
+TIME.US,D,20230227,000000,13.1072,13.2004,13.0786,13.0852,77885.648059511,0
+TIME.US,D,20230228,000000,13.1507,13.2076,13.1335,13.1335,15788.837547572,0
+TIME.US,D,20230301,000000,13.0714,13.0786,13.0507,13.0678,7559.0053447436,0
+TIME.US,D,20230302,000000,13.0068,13.116,13.0068,13.116,192.46175970011,0
+TIME.US,D,20230303,000000,13.2865,13.3976,13.2865,13.3782,8242.3840567223,0
+TIME.US,D,20230306,000000,13.4048,13.5446,13.308,13.3248,108950.09179546,0
+TIME.US,D,20230307,000000,13.3439,13.5375,13.2578,13.2578,38806.148287359,0
+TIME.US,D,20230308,000000,13.2506,13.3582,13.2148,13.2946,131583.87366628,0
+TIME.US,D,20230309,000000,13.3509,13.4012,13.0773,13.0773,79715.429427095,0
+TIME.US,D,20230310,000000,12.9782,12.9782,12.8533,12.8533,2030.6110298795,0
+TIME.US,D,20230313,000000,12.7989,12.9853,12.7487,12.8142,136076.04270971,0
+TIME.US,D,20230314,000000,13.0372,13.1613,13.0372,13.1613,7397.2258945609,0
+TIME.US,D,20230315,000000,13.0857,13.1718,13.057,13.1357,8261.9091627788,0
+TIME.US,D,20230316,000000,13.1933,13.5118,13.1933,13.5118,12505.830429209,0
+TIME.US,D,20230317,000000,13.5159,13.5159,13.3574,13.3574,5964.9199002709,0
+TIME.US,D,20230320,000000,13.351,13.4106,13.3008,13.4106,11635.568559262,0
+TIME.US,D,20230321,000000,13.6092,13.7024,13.5948,13.6642,5990.0236080579,0
+TIME.US,D,20230322,000000,13.688,13.7454,13.5168,13.5168,907.9174316288,0
+TIME.US,D,20230323,000000,13.5992,13.5992,13.5992,13.5992,114.36133547398,0
+TIME.US,D,20230324,000000,13.4085,13.5375,13.4084,13.5206,12586.7201543,0
+TIME.US,D,20230327,000000,13.5949,13.6055,13.4945,13.5016,9676.0847014449,0
+TIME.US,D,20230328,000000,13.4156,13.4263,13.351,13.421,13554.607554532,0
+TIME.US,D,20230329,000000,13.559,13.6163,13.559,13.6063,27873.483546133,0
+TIME.US,D,20230330,000000,13.7311,13.7311,13.7228,13.7228,223.14406921752,0
+TIME.US,D,20230331,000000,13.9398,13.976,13.9247,13.976,4987.2699470116,0
+TIME.US,D,20230403,000000,13.8458,13.9964,13.8458,13.9699,21225.184933884,0
+TIME.US,D,20230404,000000,13.9071,13.9071,13.8604,13.8671,1262.1586415116,0
+TIME.US,D,20230405,000000,13.6414,13.6739,13.6414,13.6739,1892.5406370511,0
+TIME.US,D,20230406,000000,13.5518,13.7382,13.5518,13.6939,11002.397262857,0
+TIME.US,D,20230410,000000,13.6952,13.7956,13.6809,13.7956,36355.747477265,0
+TIME.US,D,20230411,000000,13.7598,13.8028,13.7143,13.7143,10878.273374354,0
+TIME.US,D,20230412,000000,13.7671,13.7671,13.6264,13.6264,33711.490257038,0
+TIME.US,D,20230413,000000,13.8816,13.905,13.8674,13.872,21089.903841921,0
+TIME.US,D,20230414,000000,13.9103,13.9246,13.8056,13.8785,2449.0061596623,0
+TIME.US,D,20230417,000000,13.8816,13.9151,13.8386,13.9151,631.77664597211,0
+TIME.US,D,20230418,000000,13.9748,13.9964,13.939,13.9691,37648.588428293,0
+TIME.US,D,20230419,000000,13.9103,13.988,13.9031,13.9539,35712.813627832,0
+TIME.US,D,20230420,000000,13.8028,13.8028,13.7633,13.7633,157.59549888488,0
+TIME.US,D,20230421,000000,13.817,13.8673,13.8135,13.8499,3951.0446755828,0
+TIME.US,D,20230424,000000,13.7454,13.7882,13.7239,13.7721,12922.830908559,0
+TIME.US,D,20230425,000000,13.6163,13.6235,13.4835,13.4835,44970.503199493,0
+TIME.US,D,20230426,000000,13.602,13.6235,13.4442,13.4801,18912.854516618,0
+TIME.US,D,20230427,000000,13.7024,13.8028,13.7024,13.7763,24586.292476473,0
+TIME.US,D,20230428,000000,13.7597,13.7956,13.7597,13.7785,3323.4519809085,0
+TIME.US,D,20230501,000000,13.8394,13.9246,13.7919,13.9175,53073.422212955,0
+TIME.US,D,20230502,000000,13.7454,13.8386,13.7454,13.8088,21891.827840671,0
+TIME.US,D,20230503,000000,13.8117,13.8767,13.7795,13.7795,1117.1149965202,0
+TIME.US,D,20230504,000000,13.7526,13.7812,13.7095,13.7741,21554.32243598,0
+TIME.US,D,20230505,000000,13.9892,13.9892,13.9615,13.9615,2931.5552093452,0
+TIME.US,D,20230508,000000,14.1613,14.2186,14.1613,14.2186,8084.7885578374,0
+TIME.US,D,20230509,000000,14.1254,14.1398,14.1048,14.1048,7119.6904584716,0
+TIME.US,D,20230510,000000,14.1182,14.2056,14.1182,14.2056,2421.1131510101,0
+TIME.US,D,20230511,000000,14.1541,14.192,14.1541,14.1866,820.0544543744,0
+TIME.US,D,20230512,000000,14.1018,14.1112,13.9748,14.1112,24626.737339019,0
+TIME.US,D,20230515,000000,14.2247,14.2247,14.2247,14.2247,55.786017304381,0
+TIME.US,D,20230516,000000,14.233,14.2545,14.2179,14.2179,1464.38295424,0
+TIME.US,D,20230517,000000,14.2975,14.4481,14.2975,14.4279,8599.4145674703,0
+TIME.US,D,20230518,000000,14.7118,14.7118,14.7118,14.7118,52.996716439162,0
+TIME.US,D,20230519,000000,14.6345,14.6563,14.6344,14.6563,8917.3948661053,0
+TIME.US,D,20230522,000000,14.7385,14.7385,14.7385,14.7385,71.127172063086,0
+TIME.US,D,20230523,000000,14.7421,14.7779,14.6034,14.6034,12451.439062338,0
+TIME.US,D,20230524,000000,14.6058,14.6063,14.6058,14.6063,1634.5303070184,0
+TIME.US,D,20230525,000000,14.8139,14.871,14.8138,14.8412,5260.6214318031,0
+TIME.US,D,20230526,000000,15.1732,15.1732,15.1732,15.1732,205.0136135936,0
+TIME.US,D,20230530,000000,15.2798,15.287,15.2199,15.2199,8155.9157299005,0
+TIME.US,D,20230531,000000,15.0862,15.2002,15.0862,15.2002,202.22431272838,0
+TIME.US,D,20230601,000000,15.3014,15.3633,15.3014,15.3633,7796.0959182872,0
+TIME.US,D,20230602,000000,15.5504,15.5989,15.5124,15.5124,20834.682812754,0
+TIME.US,D,20230605,000000,15.5738,15.667,15.5093,15.615,5086.2901277269,0
+TIME.US,D,20230606,000000,15.6312,15.7208,15.6312,15.6528,5821.2709057121,0
+TIME.US,D,20230607,000000,15.6944,15.6944,15.3629,15.3629,4874.3032619703,0
+TIME.US,D,20230608,000000,15.4162,15.548,15.4162,15.548,2228.65139131,0
+TIME.US,D,20230609,000000,15.581,15.6454,15.5523,15.5981,5821.2709057121,0
+TIME.US,D,20230612,000000,15.8267,15.8267,15.8267,15.8267,41.839512978286,0
+TIME.US,D,20230613,000000,15.9252,15.9281,15.8678,15.8678,6712.4525321496,0
+TIME.US,D,20230614,000000,16.09,16.1116,15.9538,16.0804,25011.66085842,0
+TIME.US,D,20230615,000000,16.1785,16.2977,16.1785,16.2977,1291.4463005964,0
+TIME.US,D,20230616,000000,16.3267,16.341,16.2491,16.2491,2903.662200693,0
+TIME.US,D,20230620,000000,16.1976,16.1976,16.1547,16.1822,15673.081561666,0
+TIME.US,D,20230621,000000,16.0649,16.1259,15.9538,16.0289,16589.36689589,0
+TIME.US,D,20230622,000000,16.1589,16.1589,16.1589,16.1589,1.3946504326095,0
+TIME.US,D,20230623,000000,16.0901,16.1618,16.0674,16.0674,10850.380365702,0
+TIME.US,D,20230626,000000,16.0687,16.0687,15.9132,15.9132,5847.7692639317,0
+TIME.US,D,20230627,000000,15.9897,16.1474,15.9897,16.1107,4319.2323897917,0
+TIME.US,D,20230628,000000,16.1976,16.1976,16.1474,16.1482,4139.3224839851,0
+TIME.US,D,20230629,000000,16.1116,16.1116,16.0686,16.0928,3241.1676053845,0
+TIME.US,D,20230630,000000,16.2818,16.3124,16.2726,16.2726,3561.9372048847,0
+TIME.US,D,20230703,000000,16.2836,16.2837,16.2718,16.2718,1429.5166934248,0
+TIME.US,D,20230705,000000,16.3124,16.341,16.3124,16.3183,5351.2737099227,0
+TIME.US,D,20230706,000000,16.0686,16.1438,16.0686,16.1386,9344.1578984838,0
+TIME.US,D,20230707,000000,16.2263,16.2264,16.1628,16.1628,7434.8814562414,0
+TIME.US,D,20230710,000000,16.1944,16.1944,16.1833,16.1938,8045.7383457243,0
+TIME.US,D,20230711,000000,16.255,16.3769,16.255,16.358,182622.50089805,0
+TIME.US,D,20230712,000000,16.4199,16.506,16.4199,16.492,13219.891450706,0
+TIME.US,D,20230713,000000,16.7784,16.7887,16.7729,16.7729,3907.8105121719,0
+TIME.US,D,20230714,000000,16.868,16.8787,16.7515,16.7515,3507.5458380129,0
+TIME.US,D,20230717,000000,16.7999,16.9075,16.7928,16.8645,6609.2484001365,0
+TIME.US,D,20230718,000000,16.8573,17.0789,16.8573,17.0341,1394.6504326095,0
+TIME.US,D,20230719,000000,17.0939,17.1727,17.0724,17.0856,10804.356901426,0
+TIME.US,D,20230720,000000,16.8932,16.972,16.7282,16.7565,2998.4984301105,0
+TIME.US,D,20230721,000000,16.7884,16.7884,16.7255,16.7255,8426.4779138267,0
+TIME.US,D,20230724,000000,16.7352,16.7354,16.6565,16.6984,15403.914028172,0
+TIME.US,D,20230725,000000,16.7211,16.7211,16.6961,16.6961,5546.5247704881,0
+TIME.US,D,20230726,000000,16.678,16.7067,16.6246,16.6712,23870.836804544,0
+TIME.US,D,20230727,000000,16.5562,16.5562,16.5477,16.5477,5193.6782110379,0
+TIME.US,D,20230728,000000,16.6995,16.8501,16.6995,16.8288,26308.685760746,0
+TIME.US,D,20230731,000000,16.8699,16.9,16.8501,16.9,3239.7729549519,0
+TIME.US,D,20230801,000000,16.8071,16.8693,16.7891,16.8689,13282.650720174,0
+TIME.US,D,20230802,000000,16.5777,16.5777,16.4127,16.4239,8345.5881887354,0
+TIME.US,D,20230803,000000,16.2335,16.4058,16.2335,16.4058,935.81044028099,0
+TIME.US,D,20230804,000000,16.5848,16.6347,16.4272,16.4272,17604.67241083,0
+TIME.US,D,20230807,000000,16.4988,16.5484,16.4988,16.5484,11977.25791525,0
+TIME.US,D,20230808,000000,16.341,16.397,16.3016,16.397,5976.0771037318,0
+TIME.US,D,20230809,000000,16.2622,16.2954,16.2083,16.2184,9893.6501689319,0
+TIME.US,D,20230810,000000,16.2849,16.2909,16.212,16.2134,1223450.1187546,0
+TIME.US,D,20230811,000000,16.169,16.169,16.1157,16.1157,283.11403781973,0
+TIME.US,D,20230814,000000,16.0901,16.2878,16.0901,16.2878,4229.9747621047,0
+TIME.US,D,20230815,000000,16.1589,16.1618,16.1136,16.1136,1959.4838578164,0
+TIME.US,D,20230816,000000,16.0291,16.0471,15.9705,15.9705,153878.75548197,0
+TIME.US,D,20230817,000000,15.8678,15.8891,15.857,15.8718,3829.7100879457,0
+TIME.US,D,20230818,000000,15.7255,15.8301,15.7255,15.8301,1546.667329764,0
+TIME.US,D,20230821,000000,15.9897,16.0686,15.8965,16.0397,24038.194856457,0
+TIME.US,D,20230822,000000,16.0614,16.1097,15.9682,15.9978,13076.242456146,0
+TIME.US,D,20230823,000000,16.1126,16.2191,16.1116,16.2003,13027.429691006,0
+TIME.US,D,20230824,000000,16.1976,16.2246,15.9328,15.9328,3591.2248639695,0
+TIME.US,D,20230825,000000,15.8176,15.9588,15.7746,15.9588,6798.9208589714,0
+TIME.US,D,20230828,000000,16.004,16.0459,16.004,16.0459,4305.2858854656,0
+TIME.US,D,20230829,000000,16.1044,16.3453,16.0973,16.3453,1606605.2214063,0
+TIME.US,D,20230830,000000,16.4128,16.4486,16.3626,16.4057,31011.447019505,0
+TIME.US,D,20230831,000000,16.3984,16.5203,16.3984,16.5064,10186.52675978,0
+TIME.US,D,20230901,000000,16.4624,16.4627,16.4624,16.4627,1542.4833784661,0
+TIME.US,D,20230905,000000,16.5418,16.5525,16.5142,16.5142,5747.3544327838,0
+TIME.US,D,20230906,000000,16.3266,16.3958,16.3266,16.3958,991.59645758537,0
+TIME.US,D,20230907,000000,16.4127,16.4127,16.3984,16.4037,1668.001917401,0
+TIME.US,D,20230908,000000,16.4492,16.4492,16.3876,16.4216,1345.8376674682,0
+TIME.US,D,20230911,000000,16.5777,16.6097,16.5777,16.6097,3893.8640078458,0
+TIME.US,D,20230912,000000,16.6123,16.6123,16.4486,16.4486,5557.6819739489,0
+TIME.US,D,20230913,000000,16.47,16.5128,16.47,16.5128,5072.3436234008,0
+TIME.US,D,20230914,000000,16.6063,16.6065,16.6063,16.6065,3112.8597655844,0
+TIME.US,D,20230915,000000,16.3841,16.3841,16.3815,16.3815,4524.2460033853,0
+TIME.US,D,20230918,000000,16.3267,16.3553,16.3267,16.3412,6897.9410396867,0
+TIME.US,D,20230919,000000,16.1905,16.322,16.1905,16.322,2769.7757591625,0
+TIME.US,D,20230920,000000,16.341,16.341,16.1331,16.1539,6864.4694293041,0
+TIME.US,D,20230921,000000,15.8211,15.8535,15.7889,15.8033,4239.7373151329,0
+TIME.US,D,20230922,000000,15.832,15.8391,15.7525,15.7525,14218.461160453,0
+TIME.US,D,20230925,000000,15.8033,15.8132,15.7961,15.8132,3143.5420751019,0
+TIME.US,D,20230926,000000,15.6097,15.6097,15.5981,15.5981,1266.3425928094,0
+TIME.US,D,20230927,000000,15.6527,15.6885,15.6384,15.6885,9193.535651762,0
+TIME.US,D,20230928,000000,15.7995,15.7995,15.7995,15.7995,20.919756489143,0
+TIME.US,D,20230929,000000,15.7964,15.7964,15.7964,15.7964,2.789300865219,0
+TIME.US,D,20231002,000000,15.8391,15.8598,15.8033,15.8598,3330.4252330715,0
+TIME.US,D,20231003,000000,15.7029,15.7029,15.5812,15.5812,1693.105625188,0
+TIME.US,D,20231004,000000,15.7147,15.7746,15.6885,15.7746,3649.8001821391,0
+TIME.US,D,20231005,000000,15.6811,15.6811,15.6811,15.6811,112.96668504137,0
+TIME.US,D,20231006,000000,15.8607,15.8904,15.8607,15.8904,440.70953670461,0
+TIME.US,D,20231009,000000,15.832,15.9538,15.832,15.9252,4662.3163962136,0
+TIME.US,D,20231010,000000,16.1259,16.1259,16.0539,16.0539,875.84047167878,0
+TIME.US,D,20231011,000000,16.1618,16.1618,16.0803,16.0803,555.07087217859,0
+TIME.US,D,20231012,000000,16.0174,16.0174,16.0174,16.0174,90.652278119619,0
+TIME.US,D,20231013,000000,15.8893,15.8893,15.7813,15.7813,472.78649665463,0
+TIME.US,D,20231016,000000,15.9682,15.9796,15.9108,15.9796,1322.1286101138,0
+TIME.US,D,20231017,000000,15.9592,15.9592,15.9592,15.9592,312.40169690453,0
+TIME.US,D,20231018,000000,15.7674,15.7674,15.6672,15.6672,285.90333868495,0
+TIME.US,D,20231019,000000,15.6598,15.6599,15.5355,15.5355,733.58612755261,0
+TIME.US,D,20231020,000000,15.4663,15.4663,15.3515,15.3515,1492.2759628922,0
+TIME.US,D,20231023,000000,15.4121,15.4121,15.4121,15.4121,6.9732521630476,0
+TIME.US,D,20231024,000000,15.6091,15.6091,15.6091,15.6091,281.71938738712,0
+TIME.US,D,20231025,000000,15.4161,15.4161,15.2205,15.2205,2018.059175986,0
+TIME.US,D,20231026,000000,14.9745,14.9745,14.9745,14.9745,306.82309517409,0
+TIME.US,D,20231027,000000,15.0504,15.0504,15.0252,15.0252,652.69640246126,0
+TIME.US,D,20231030,000000,15.2368,15.2463,15.2224,15.2252,8072.2367039439,0
+TIME.US,D,20231031,000000,15.2798,15.3666,15.2798,15.3666,5331.7486038662,0
+TIME.US,D,20231101,000000,15.4232,15.5021,15.4232,15.5021,708.48241976564,0
+TIME.US,D,20231102,000000,15.7387,15.7514,15.7387,15.7514,160.38479975009,0
+TIME.US,D,20231103,000000,15.9248,15.9248,15.9248,15.9248,8.3679025956571,0
+TIME.US,D,20231106,000000,15.9117,15.9117,15.9117,15.9117,122.72923806964,0
+TIME.US,D,20231107,000000,16.1375,16.1375,16.1375,16.1375,245.45847613928,0
+TIME.US,D,20231108,000000,16.1799,16.1799,16.1799,16.1799,221.74941878491,0
+TIME.US,D,20231109,000000,16.1383,16.1383,16.1383,16.1383,78.100424226133,0
+TIME.US,D,20231110,000000,16.4103,16.4103,16.4103,16.4103,12.551853893486,0
+TIME.US,D,20231113,000000,16.3339,16.4845,16.3267,16.4816,29680.950506796,0
+TIME.US,D,20231114,000000,16.6996,16.7639,16.6996,16.7639,516.02066006552,0
+TIME.US,D,20231115,000000,16.8215,16.8215,16.6996,16.7453,693.14126500693,0
+TIME.US,D,20231116,000000,16.6909,16.7128,16.6909,16.7128,145.04364499139,0
+TIME.US,D,20231117,000000,16.6924,16.7589,16.6924,16.7589,578.77992953295,0
+TIME.US,D,20231120,000000,16.9722,16.9935,16.9695,16.9695,906.52278119619,0
+TIME.US,D,20231121,000000,16.8501,16.9505,16.8501,16.9352,2840.9029312256,0
+TIME.US,D,20231122,000000,16.9577,17.0151,16.9577,17.0092,4672.0789492419,0
+TIME.US,D,20231124,000000,16.9864,16.9988,16.9864,16.9988,2654.0197732559,0
+TIME.US,D,20231127,000000,17.1118,17.1118,17.0151,17.0187,2815.7992234386,0
+TIME.US,D,20231128,000000,17.0437,17.1513,17.0437,17.1513,430.94698367634,0
+TIME.US,D,20231129,000000,17.2588,17.2588,17.2015,17.2015,3284.4017687954,0
+TIME.US,D,20231130,000000,17.1513,17.1943,17.1154,17.1943,1966.4571099794,0
+TIME.US,D,20231201,000000,17.1943,17.2732,17.1943,17.2732,1468.5669055378,0
+TIME.US,D,20231204,000000,17.266,17.3736,17.2445,17.2445,3058.4683987127,0
+TIME.US,D,20231205,000000,17.3019,17.3377,17.2588,17.3162,5648.3342520686,0
+TIME.US,D,20231206,000000,17.4596,17.4596,17.223,17.223,3962.2018790436,0
+TIME.US,D,20231207,000000,17.3449,17.4524,17.3449,17.4309,6886.7838362258,0
+TIME.US,D,20231208,000000,17.3807,17.6374,17.3807,17.6374,3803.2117297262,0
+TIME.US,D,20231211,000000,17.6102,17.678,17.6102,17.6703,2856.2440859843,0
+TIME.US,D,20231212,000000,17.6532,17.8085,17.6532,17.8085,3274.6392157672,0
+TIME.US,D,20231213,000000,17.8325,17.9902,17.7894,17.983,7510.1925796023,0
+TIME.US,D,20231214,000000,18.0404,18.0404,17.9544,17.9622,2588.4712029233,0
+TIME.US,D,20231215,000000,18.0978,18.1049,18.0547,18.0679,4677.6575509723,0
+TIME.US,D,20231218,000000,18.1473,18.2268,18.1473,18.205,10807.146202291,0
+TIME.US,D,20231219,000000,18.2985,18.2985,18.2411,18.2806,9761.158377834,0
+TIME.US,D,20231220,000000,18.3344,18.3344,18.0332,18.0465,8844.8730436096,0
+TIME.US,D,20231221,000000,18.2985,18.2985,18.1408,18.2501,7949.5074658743,0
+TIME.US,D,20231222,000000,18.3344,18.3344,18.2268,18.2268,5125.34033984,0
+TIME.US,D,20231226,000000,18.3272,18.3272,18.277,18.3144,5892.3980777752,0
+TIME.US,D,20231227,000000,18.4321,18.4321,18.3541,18.4004,24003.815753442,0
+TIME.US,D,20231228,000000,18.4495,18.4495,18.3893,18.3893,2056.547186026,0
+TIME.US,D,20231229,000000,18.4105,18.4105,18.1893,18.2067,5575.630452748,0
+TIME.US,D,20240102,000000,17.9553,17.99,17.8331,17.8929,2030.01853472,0
+TIME.US,D,20240103,000000,17.6865,17.8296,17.6865,17.7472,10963.25350711,0
+TIME.US,D,20240104,000000,17.8773,17.8773,17.8005,17.8005,1649.39005946,0
+TIME.US,D,20240105,000000,17.7472,17.9293,17.7472,17.9293,2271.083235718,0
+TIME.US,D,20240108,000000,18.1721,18.2835,18.1721,18.2835,27211.475722224,0
+TIME.US,D,20240109,000000,18.3272,18.3368,18.3107,18.3207,2612.49544383,0
+TIME.US,D,20240110,000000,18.5015,18.5102,18.4778,18.5102,1302.210753238,0
+TIME.US,D,20240111,000000,18.6055,18.6229,18.3281,18.439,696.665451688,0
+TIME.US,D,20240112,000000,18.4755,18.5188,18.3801,18.3895,1434.854009768,0
+TIME.US,D,20240116,000000,18.4148,18.4668,18.3021,18.4122,2752.059218092,0
+TIME.US,D,20240117,000000,18.3368,18.3524,18.1114,18.3524,2801.656261838,0
+TIME.US,D,20240118,000000,18.4495,18.4641,18.4495,18.4641,10499.578819066,0
+TIME.US,D,20240119,000000,18.5275,18.7963,18.5275,18.7756,6729.050074748,0
+TIME.US,D,20240122,000000,18.9177,19.0044,18.8656,18.8994,93976.017122072,0
+TIME.US,D,20240123,000000,18.9957,19.0824,18.9437,19.0283,23871.172496912,0
+TIME.US,D,20240124,000000,19.3338,19.3425,19.1276,19.1276,5272.281092162,0
+TIME.US,D,20240125,000000,19.17,19.2384,19.1171,19.2384,26322.189193662,0
+TIME.US,D,20240126,000000,19.1431,19.2211,18.987,19.2211,59311.143802484,0
+TIME.US,D,20240129,000000,19.1951,19.3512,19.1951,19.2991,3877.796769164,0
+TIME.US,D,20240130,000000,19.4118,19.4118,19.1171,19.1171,64396.570915882,0
+TIME.US,D,20240131,000000,19.0044,19.0304,18.857,18.8829,3907.785679336,0
+TIME.US,D,20240201,000000,18.9263,19.1431,18.9263,19.1084,14999.068764488,0
+TIME.US,D,20240202,000000,19.3251,19.6459,19.3251,19.6112,7917.072285408,0
+TIME.US,D,20240205,000000,19.6459,19.6459,19.3512,19.5858,6839.77835846,0
+TIME.US,D,20240206,000000,19.5246,19.5394,19.4032,19.5394,3702.47698662,0
+TIME.US,D,20240207,000000,19.6459,19.8974,19.6459,19.8318,3783.21636016,0
+TIME.US,D,20240208,000000,19.8887,20.0534,19.8887,20.0534,1880.07398386,0
+TIME.US,D,20240209,000000,20.2008,20.3048,20.2008,20.3048,1557.1164897,0
+TIME.US,D,20240212,000000,20.2962,20.4696,20.235,20.235,3402.5878849,0
+TIME.US,D,20240213,000000,19.8107,19.9754,19.698,19.9402,5616.000139518,0
+TIME.US,D,20240214,000000,20.4089,20.5695,20.3569,20.5695,4143.083282224,0
+TIME.US,D,20240215,000000,20.7557,20.8177,20.6509,20.8177,5780.939145464,0
+TIME.US,D,20240216,000000,20.9464,20.9464,20.5649,20.5909,7748.673020596,0
+TIME.US,D,20240220,000000,20.4089,20.4089,20.0273,20.2576,885.826269696,0
+TIME.US,D,20240221,000000,19.9407,20.0361,19.9407,20.0361,949.264348906,0
+TIME.US,D,20240222,000000,20.4522,20.7643,20.4522,20.7586,21800.784275422,0
+TIME.US,D,20240223,000000,20.8164,20.8857,20.6343,20.7206,8618.351415584,0
+TIME.US,D,20240226,000000,20.799,20.9637,20.7643,20.961,7129.286683582,0
+TIME.US,D,20240227,000000,21.0765,21.0938,20.9811,21.0377,2374.891001698,0
+TIME.US,D,20240228,000000,21.0244,21.1068,21.0158,21.0176,4347.238555318,0
+TIME.US,D,20240229,000000,21.2238,21.3328,21.1285,21.3328,10986.32189955,0
+TIME.US,D,20240301,000000,21.4579,21.6747,21.4579,21.6588,7651.785772348,0
+TIME.US,D,20240304,000000,21.9174,22.2118,21.9174,22.1168,11492.673113608,0
+TIME.US,D,20240305,000000,21.8004,21.8741,21.5792,21.6116,2974.669205138,0
+TIME.US,D,20240306,000000,21.9088,21.9868,21.8654,21.9781,4171.918772774,0
+TIME.US,D,20240307,000000,22.0735,22.1775,21.9608,22.1673,8058.942898914,0
+TIME.US,D,20240308,000000,22.416,22.5243,22.0066,22.0066,7238.861547672,0
+TIME.US,D,20240311,000000,21.9517,21.9517,21.7725,21.7725,3004.65811531,0
+TIME.US,D,20240312,000000,21.9695,22.1862,21.8741,22.1862,2257.242200254,0
+TIME.US,D,20240313,000000,22.1168,22.1394,22.1168,22.1342,889.286528562,0
+TIME.US,D,20240314,000000,22.0475,22.0475,21.8481,21.8481,8301.161019534,0
+TIME.US,D,20240315,000000,21.7874,21.8568,21.7574,21.7574,1269.915003822,0
+TIME.US,D,20240318,000000,21.7007,21.7021,21.6747,21.7021,1324.125726056,0
+TIME.US,D,20240319,000000,21.3713,21.6977,21.3712,21.6977,9503.024265658,0
+TIME.US,D,20240320,000000,21.7007,22.0128,21.7007,22.0128,1266.454744956,0
+TIME.US,D,20240321,000000,22.3856,22.3856,22.2902,22.3279,3505.242231258,0
+TIME.US,D,20240322,000000,22.3076,22.3769,22.3076,22.3509,5640.22195158,0
+TIME.US,D,20240325,000000,22.3596,22.5547,22.3423,22.4567,14288.562277336,0
+TIME.US,D,20240326,000000,22.5817,22.6024,22.4203,22.4203,5680.59163835,0
+TIME.US,D,20240327,000000,22.5157,22.559,22.1602,22.2035,3227.268102356,0
+TIME.US,D,20240328,000000,22.2989,22.3943,22.1949,22.241,23395.963612648,0
+TIME.US,D,20240401,000000,22.2902,22.4116,22.2556,22.3398,10627.608397108,0
+TIME.US,D,20240402,000000,22.0648,22.2523,22.0101,22.2523,16734.965295598,0
+TIME.US,D,20240403,000000,22.5069,22.6024,22.4896,22.585,10986.32189955,0
+TIME.US,D,20240404,000000,22.8364,22.8364,22.2296,22.2296,11868.68791038,0
+TIME.US,D,20240405,000000,22.6284,22.6804,22.5939,22.6088,9333.471581224,0
+TIME.US,D,20240408,000000,22.7758,22.7758,22.5763,22.5763,2124.598943724,0
+TIME.US,D,20240409,000000,22.6457,22.6457,22.1342,22.281,1569.804105542,0
+TIME.US,D,20240410,000000,22.0735,22.3423,22.0735,22.3423,13045.17592482,0
+TIME.US,D,20240411,000000,22.2642,22.511,22.2642,22.511,9882.499321296,0
+TIME.US,D,20240412,000000,22.3943,22.3943,22.0431,22.0882,3529.46404332,0
+TIME.US,D,20240415,000000,22.2035,22.2946,21.718,21.718,9133.929986618,0
+TIME.US,D,20240416,000000,21.7614,21.9348,21.7614,21.9348,1612.480631556,0
+TIME.US,D,20240417,000000,21.718,21.7615,21.692,21.692,6814.403126776,0
+TIME.US,D,20240418,000000,21.794,21.794,21.588,21.6024,3147.682148438,0
+TIME.US,D,20240419,000000,21.0851,21.0851,21.0851,21.0851,447.526813336,0
+TIME.US,D,20240422,000000,21.1718,21.2238,21.0678,21.1545,7396.880035886,0
+TIME.US,D,20240423,000000,21.4623,21.6313,21.4623,21.5706,1680.532389254,0
+TIME.US,D,20240424,000000,21.8221,21.8221,21.4753,21.5373,13587.28314716,0
+TIME.US,D,20240425,000000,21.431,21.6747,21.431,21.6403,3231.881780844,0
+TIME.US,D,20240426,000000,21.7787,21.8828,21.7787,21.8554,12481.153729662,0
+TIME.US,D,20240429,000000,21.7874,21.9695,21.7874,21.9386,9793.686010402,0
+TIME.US,D,20240430,000000,21.8481,21.9261,21.5698,21.5698,4107.327273942,0
+TIME.US,D,20240501,000000,21.4259,21.6313,21.2585,21.3554,13180.126020594,0
+TIME.US,D,20240502,000000,21.4493,21.6399,21.4319,21.6348,3041.567543214,0
+TIME.US,D,20240503,000000,21.9608,21.9608,21.8754,21.9608,5549.101801442,0
+TIME.US,D,20240506,000000,22.1168,22.3596,22.1082,22.3596,21955.34250477,0
+TIME.US,D,20240507,000000,22.2816,22.4636,22.2816,22.3322,24574.758466332,0
+TIME.US,D,20240508,000000,22.0562,22.2784,22.0562,22.2784,2140.746818432,0
+TIME.US,D,20240509,000000,22.3856,22.3856,22.2606,22.2982,2725.530566786,0
+TIME.US,D,20240510,000000,22.5157,22.5157,22.2382,22.2764,3986.218213632,0
+TIME.US,D,20240513,000000,22.3076,22.3076,22.1168,22.1344,6558.343970692,0
+TIME.US,D,20240514,000000,22.1689,22.3301,22.1689,22.3301,4697.878120406,0
+TIME.US,D,20240515,000000,22.4116,22.8278,22.4116,22.8278,15744.1778403,0
+TIME.US,D,20240516,000000,22.7931,22.7931,22.5677,22.5718,3583.674765554,0
+TIME.US,D,20240517,000000,22.6717,22.7584,22.6283,22.7584,4272.266279888,0
+TIME.US,D,20240520,000000,22.7671,22.9145,22.7671,22.8678,1690.913165852,0
+TIME.US,D,20240521,000000,22.7931,22.9511,22.7844,22.9408,4422.210830748,0
+TIME.US,D,20240522,000000,22.9665,22.9665,22.6976,22.7584,7273.464136332,0
+TIME.US,D,20240523,000000,23.0445,23.0532,22.5243,22.6715,5500.658177318,0
+TIME.US,D,20240524,000000,23.0272,23.0532,23.0272,23.0376,1837.397457846,0
+TIME.US,D,20240528,000000,23.2179,23.2526,23.1486,23.1866,10305.80432257,0
+TIME.US,D,20240529,000000,23.0358,23.1746,23.0358,23.0801,2825.8780739,0
+TIME.US,D,20240530,000000,23.1225,23.1225,23.0358,23.0358,841.99632406,0
+TIME.US,D,20240531,000000,22.9838,22.9838,22.6024,22.8183,8573.368050326,0
+TIME.US,D,20240603,000000,22.8279,22.8739,22.7671,22.8739,7388.806098532,0
+TIME.US,D,20240604,000000,22.8061,22.8738,22.7931,22.8738,28768.592211924,0
+TIME.US,D,20240605,000000,23.0445,23.2309,23.0445,23.2309,11399.246124226,0
+TIME.US,D,20240606,000000,23.2092,23.2699,23.2092,23.263,7511.068578464,0
+TIME.US,D,20240607,000000,23.0445,23.1746,23.0358,23.0384,15184.76932363,0
+TIME.US,D,20240610,000000,23.0185,23.1139,22.9665,23.0881,6953.966901038,0
+TIME.US,D,20240611,000000,23.1139,23.1139,22.9145,23.0965,8681.789494794,0
+TIME.US,D,20240612,000000,23.4781,23.5058,23.4289,23.4289,2410.64700998,0
+TIME.US,D,20240613,000000,23.5994,23.5994,23.3133,23.4693,8844.421661496,0
+TIME.US,D,20240614,000000,23.4087,23.4156,23.3045,23.3572,34134.300293468,0
+TIME.US,D,20240617,000000,23.4347,23.6427,23.3003,23.5474,14521.55304098,0
+TIME.US,D,20240618,000000,23.4954,23.6514,23.4954,23.6159,26413.3093438,0
+TIME.US,D,20240620,000000,23.7034,23.8638,23.3663,23.5012,20762.706615622,0
+TIME.US,D,20240621,000000,23.413,23.4351,23.1919,23.4351,10288.50302824,0
+TIME.US,D,20240624,000000,23.4433,23.4676,23.2353,23.2662,8953.996525586,0
+TIME.US,D,20240625,000000,23.426,23.5214,23.322,23.5214,8024.340310254,0
+TIME.US,D,20240626,000000,23.5127,23.556,23.4563,23.556,22848.089292198,0
+TIME.US,D,20240627,000000,23.5821,23.6687,23.5433,23.6427,19390.137265442,0
+TIME.US,D,20240628,000000,23.7641,23.7728,23.5227,23.5227,8356.52516139,0
+TIME.US,D,20240701,000000,23.6167,23.6167,23.3256,23.5482,13809.893134206,0
+TIME.US,D,20240702,000000,23.5474,23.6895,23.5474,23.6895,7586.040853894,0
+TIME.US,D,20240703,000000,23.6514,23.8855,23.6514,23.8799,9355.386554042,0
+TIME.US,D,20240705,000000,23.9549,24.0761,23.9288,24.0338,16429.309095768,0
+TIME.US,D,20240708,000000,23.9982,24.1283,23.9982,24.0338,44540.452123152,0
+TIME.US,D,20240709,000000,24.1803,24.2323,24.1023,24.1094,15481.198166484,0
+TIME.US,D,20240710,000000,24.3017,24.3017,24.0762,24.267,10536.48824697,0
+TIME.US,D,20240711,000000,24.3277,24.3277,23.8332,23.9508,23712.000589076,0
+TIME.US,D,20240712,000000,23.9722,24.2322,23.9722,24.1196,12053.2350499,0
+TIME.US,D,20240715,000000,24.319,24.3682,24.1283,24.1413,24676.259393068,0
+TIME.US,D,20240716,000000,24.345,24.345,23.9722,24.2727,10635.682334462,0
+TIME.US,D,20240717,000000,23.9982,23.9982,23.5821,23.6687,13950.61032809,0
+TIME.US,D,20240718,000000,23.7295,23.79,23.2613,23.426,11455.763685704,0
+TIME.US,D,20240719,000000,23.3653,23.4433,23.3129,23.3437,6817.863385642,0
+TIME.US,D,20240722,000000,23.4,23.4856,23.3653,23.478,11748.732269692,0
+TIME.US,D,20240723,000000,23.5907,23.7901,23.5907,23.6948,6726.743235504,0
+TIME.US,D,20240724,000000,23.3826,23.3826,22.7106,22.7106,15961.020729236,0
+TIME.US,D,20240725,000000,22.6804,22.9144,22.4042,22.5868,7968.976168398,0
+TIME.US,D,20240726,000000,22.7584,22.8884,22.7237,22.747,4786.6914313,0
+TIME.US,D,20240729,000000,22.9058,22.9145,22.6891,22.7411,7729.064887022,0
+TIME.US,D,20240730,000000,22.7758,22.7758,22.3856,22.4519,3062.32909641,0
+TIME.US,D,20240731,000000,22.6977,22.9318,22.6977,22.8736,3324.155350604,0
+TIME.US,D,20240801,000000,22.9752,23.1523,22.3445,22.4616,5359.940983434,0
+TIME.US,D,20240802,000000,21.9695,21.9695,21.5186,21.6833,17382.03370354,0
+TIME.US,D,20240805,000000,20.2442,21.3192,20.2442,21.0418,37789.487075586,0
+TIME.US,D,20240806,000000,21.1978,21.536,21.0591,21.4664,19944.932103624,0
+TIME.US,D,20240807,000000,21.6313,21.7397,21.246,21.246,3011.578633042,0
+TIME.US,D,20240808,000000,21.4102,21.8307,21.4102,21.8001,6761.345824164,0
+TIME.US,D,20240809,000000,21.8828,21.9624,21.7874,21.9624,4257.271824802,0
+TIME.US,D,20240812,000000,22.0607,22.0908,21.9521,21.9771,3243.415977064,0
+TIME.US,D,20240813,000000,22.2729,22.3047,22.2556,22.2889,3597.515801018,0
+TIME.US,D,20240814,000000,22.507,22.5763,22.3879,22.5361,4508.717302398,0
+TIME.US,D,20240815,000000,22.663,22.8573,22.663,22.8191,5283.815288382,0
+TIME.US,D,20240816,000000,22.8451,22.9405,22.8451,22.9148,4527.17201635,0
+TIME.US,D,20240819,000000,22.9578,23.1719,22.9318,23.1719,13025.567791246,0
+TIME.US,D,20240820,000000,23.1486,23.1572,23.0185,23.1572,25517.102297506,0
+TIME.US,D,20240821,000000,23.1746,23.452,23.1486,23.2988,2203.03147802,0
+TIME.US,D,20240822,000000,23.322,23.3826,22.9943,22.9943,11293.131519002,0
+TIME.US,D,20240823,000000,23.1572,23.3119,23.1572,23.3119,7614.876344444,0
+TIME.US,D,20240826,000000,23.3566,23.374,23.0705,23.1052,9236.584332976,0
+TIME.US,D,20240827,000000,23.0445,23.1919,22.9925,23.1656,8837.501143764,0
+TIME.US,D,20240828,000000,23.1009,23.1009,22.7497,22.8634,3393.360527924,0
+TIME.US,D,20240829,000000,23.0705,23.157,22.9838,22.9838,3118.846657888,0
+TIME.US,D,20240830,000000,23.0965,23.2407,23.0965,23.2407,1226.085058186,0
+TIME.US,D,20240903,000000,23.2006,23.2006,22.6052,22.6052,3162.676603524,0
+TIME.US,D,20240904,000000,22.559,22.6474,22.4764,22.4764,13082.085352724,0
+TIME.US,D,20240905,000000,22.4896,22.4896,22.3769,22.4388,11327.734107662,0
+TIME.US,D,20240906,000000,22.455,22.5243,22.1082,22.1228,10312.724840302,0
+TIME.US,D,20240909,000000,22.4212,22.4983,22.3943,22.4983,3585.981604798,0
+TIME.US,D,20240910,000000,22.5503,22.6676,22.507,22.6676,1537.508356126,0
+TIME.US,D,20240911,000000,22.3249,22.852,22.3249,22.852,1689.75974623,0
+TIME.US,D,20240912,000000,22.9145,23.0284,22.9058,23.0284,10507.65275642,0
+TIME.US,D,20240913,000000,23.2613,23.2783,23.2092,23.2477,3133.841112974,0
+TIME.US,D,20240916,000000,23.1659,23.2526,23.0965,23.2266,5662.136924398,0
+TIME.US,D,20240917,000000,23.3826,23.3826,23.2439,23.2903,5640.22195158,0
+TIME.US,D,20240918,000000,23.3306,23.4693,23.2873,23.3272,6068.140631342,0
+TIME.US,D,20240919,000000,23.7815,23.8421,23.6514,23.7121,15748.791518788,0
+TIME.US,D,20240920,000000,23.6471,23.6861,23.6167,23.6836,8418.809820978,0
+TIME.US,D,20240923,000000,23.7728,23.8248,23.7034,23.7661,16671.527216388,0
+TIME.US,D,20240924,000000,23.9635,23.9635,23.6947,23.9475,13895.246186234,0
+TIME.US,D,20240925,000000,23.9895,24.0502,23.9028,23.9028,6188.09627203,0
+TIME.US,D,20240926,000000,24.1889,24.1889,23.8421,24.0064,4095.793077722,0
+TIME.US,D,20240927,000000,24.1369,24.1369,23.9635,23.9881,5195.001977488,0
+TIME.US,D,20240930,000000,23.9375,23.9375,23.7208,23.8942,10733.723002332,0
+TIME.US,D,20241001,000000,23.5647,23.6514,23.5126,23.5433,11046.299719894,0
+TIME.US,D,20241002,000000,23.5474,23.6341,23.5127,23.5969,6115.430835844,0
+TIME.US,D,20241003,000000,23.6124,23.6167,23.374,23.478,18880.325792518,0
+TIME.US,D,20241004,000000,23.8161,23.9028,23.5821,23.9028,8193.892994688,0
+TIME.US,D,20241007,000000,23.8075,23.8419,23.7282,23.7282,5239.985342746,0
+TIME.US,D,20241008,000000,23.8161,24.1196,23.7815,24.103,5065.818979824,0
+TIME.US,D,20241009,000000,24.0112,24.2588,24.0112,24.2588,6867.460429388,0
+TIME.US,D,20241010,000000,24.1629,24.2756,24.1629,24.2702,6790.181314714,0
+TIME.US,D,20241011,000000,24.3699,24.6311,24.3699,24.5748,13266.632492244,0
+TIME.US,D,20241014,000000,24.7091,25.0039,24.7087,25.0039,7444.170240388,0
+TIME.US,D,20241015,000000,24.9519,24.9519,24.5531,24.5891,24038.418342102,0
+TIME.US,D,20241016,000000,24.7265,24.7265,24.5878,24.7095,9392.295981946,0
+TIME.US,D,20241017,000000,24.7525,24.8218,24.6138,24.6398,75875.402994026,0
+TIME.US,D,20241018,000000,24.6571,24.7091,24.6571,24.6819,14022.122344654,0
+TIME.US,D,20241021,000000,24.7351,24.7351,24.5704,24.6064,2970.05552665,0
+TIME.US,D,20241022,000000,24.5357,24.6715,24.5357,24.6715,7685.234941386,0
+TIME.US,D,20241023,000000,24.5357,24.5357,24.2496,24.3003,4922.794946696,0
+TIME.US,D,20241024,000000,24.345,24.4331,24.345,24.4331,20082.189038642,0
+TIME.US,D,20241025,000000,24.4924,24.5791,24.4458,24.4458,50936.163927142,0
+TIME.US,D,20241028,000000,24.5617,24.6571,24.5357,24.5878,43547.35782861,0
+TIME.US,D,20241029,000000,24.6126,24.7872,24.6008,24.7373,30715.56453386,0
+TIME.US,D,20241030,000000,24.5964,24.6052,24.4554,24.4554,8072.783934378,0
+TIME.US,D,20241031,000000,23.7121,23.7121,23.6036,23.6933,4380.687724356,0
+TIME.US,D,20241101,000000,23.7858,23.8985,23.7468,23.7891,12796.037286468,0
+TIME.US,D,20241104,000000,23.6514,23.7749,23.6514,23.6815,2238.787486302,0
+TIME.US,D,20241105,000000,23.7554,24.2323,23.7554,24.2323,9311.556608406,0
+TIME.US,D,20241106,000000,24.7525,25.134,24.6008,25.1158,8550.299657886,0
+TIME.US,D,20241107,000000,25.2207,25.524,25.1819,25.4634,59570.663217434,0
+TIME.US,D,20241108,000000,25.4461,25.8622,25.4461,25.7517,21204.466330848,0
+TIME.US,D,20241111,000000,26.2165,26.3477,26.131,26.1725,30856.281727744,0
+TIME.US,D,20241112,000000,26.1267,26.1917,25.9619,26.014,4625.21268422,0
+TIME.US,D,20241113,000000,26.3304,26.3304,25.8625,25.8625,13783.3644829,0
+TIME.US,D,20241114,000000,25.7663,25.9489,25.6242,25.6242,9789.072331914,0
+TIME.US,D,20241115,000000,25.5935,25.6108,25.3594,25.5323,9470.728516242,0
+TIME.US,D,20241118,000000,25.7148,26.027,25.7148,25.9016,17360.118730722,0
+TIME.US,D,20241119,000000,25.7625,26.2477,25.7625,26.2477,88714.116806508,0
+TIME.US,D,20241120,000000,26.2957,26.2957,26.1527,26.2903,2630.950157782,0
+TIME.US,D,20241121,000000,26.3552,26.4344,26.261,26.2697,15570.011477378,0
+TIME.US,D,20241122,000000,26.4339,26.6165,26.4096,26.5922,4246.891048204,0
+TIME.US,D,20241125,000000,26.8168,26.972,26.4951,26.6434,3953.922464216,0
+TIME.US,D,20241126,000000,26.6114,26.6252,26.3565,26.4017,12101.678674024,0
+TIME.US,D,20241127,000000,26.5558,26.5558,26.3607,26.4307,2859.327242938,0
+TIME.US,D,20241129,000000,26.5168,26.6685,26.5168,26.5945,282057.23436388,0
+TIME.US,D,20241202,000000,26.6165,26.6425,26.4431,26.4616,7144.281138668,0
+TIME.US,D,20241203,000000,26.3781,26.4431,26.3477,26.4431,7114.292228496,0
+TIME.US,D,20241204,000000,26.5061,26.7119,26.4258,26.7119,34014.34465278,0
+TIME.US,D,20241205,000000,26.7379,26.7379,26.5385,26.5408,13956.3774262,0
+TIME.US,D,20241206,000000,26.7054,26.8048,26.6859,26.8048,13739.534537264,0
+TIME.US,D,20241209,000000,26.9373,26.9373,26.3274,26.3647,8415.349562112,0
+TIME.US,D,20241210,000000,26.3131,26.4865,26.0443,26.079,16065.981914838,0
+TIME.US,D,20241211,000000,26.3737,26.4778,26.3737,26.4308,2292.998208536,0
+TIME.US,D,20241212,000000,26.5385,26.5558,26.3998,26.4258,3887.02412614,0
+TIME.US,D,20241213,000000,26.4431,26.5643,26.4346,26.4852,7056.621247396,0
+TIME.US,D,20241216,000000,26.5308,26.7466,26.5308,26.6332,10860.599160752,0
+TIME.US,D,20241217,000000,26.4865,26.6338,26.3304,26.4889,7461.471534718,0
+TIME.US,D,20241218,000000,26.5298,26.5298,25.5191,25.5191,6660.99831705,0
+TIME.US,D,20241219,000000,25.6021,25.8362,25.342,25.3654,19611.593832866,0
+TIME.US,D,20241220,000000,25.0039,25.8449,25.0039,25.6812,293267.3196701,0
+TIME.US,D,20241223,000000,25.6801,25.88,25.45,25.6746,31293,0
+TIME.US,D,20241224,000000,25.93,26.1,25.93,26.0565,15683,0
+TIME.US,D,20241226,000000,26.02,26.15,25.82,26.03,39718,0
+TIME.US,D,20241227,000000,25.86,25.86,25.36,25.51,37580,0
+TIME.US,D,20241230,000000,25.09,25.26,24.86,25.1017,26263,0
+TIME.US,D,20241231,000000,25.09,25.19,24.84,24.84,13018,0
+TIME.US,D,20250102,000000,25.01,25.169,24.93,25.081,20494,0
+TIME.US,D,20250103,000000,25.4364,25.628,25.4364,25.628,3641,0
+TIME.US,D,20250106,000000,25.83,26,25.77,25.92,37665,0
+TIME.US,D,20250107,000000,26.05,26.05,25.4049,25.4049,7650,0
+TIME.US,D,20250108,000000,25.05,25.3,25.05,25.25,955,0
+TIME.US,D,20250110,000000,25.08,25.2832,24.9687,25.21,10578,0
+TIME.US,D,20250113,000000,24.92,24.957,24.83,24.957,30880,0
+TIME.US,D,20250114,000000,25.1999,25.1999,25,25.0952,3275,0
+TIME.US,D,20250115,000000,25.46,25.69,25.46,25.69,2522,0
+TIME.US,D,20250116,000000,25.8012,25.8731,25.69,25.726,9521,0
+TIME.US,D,20250117,000000,25.91,26.0519,25.84,25.9812,8263,0
+TIME.US,D,20250121,000000,26.2225,26.46,26.16,26.4082,200573,0
+TIME.US,D,20250122,000000,26.56,26.63,26.47,26.4904,159576,0
+TIME.US,D,20250123,000000,26.4813,26.673,26.42,26.673,4575,0
+TIME.US,D,20250124,000000,26.75,26.78,26.57,26.67,3281,0
+TIME.US,D,20250127,000000,25.73,25.73,25.43,25.4768,7311,0
+TIME.US,D,20250128,000000,25.58,26,25.58,25.9709,7719,0
+TIME.US,D,20250129,000000,25.9324,26.055,25.8506,25.9837,3910,0
+TIME.US,D,20250130,000000,26.26,26.4299,26.26,26.3497,7719,0
+TIME.US,D,20250131,000000,26.5,26.68,26.35,26.39,50079,0
+TIME.US,D,20250203,000000,25.625,26.2716,25.625,26.203,11446,0
+TIME.US,D,20250204,000000,26.5846,26.6637,26.5599,26.6637,4611,0
+TIME.US,D,20250205,000000,26.9884,26.9884,26.9113,26.9113,5749,0
+TIME.US,D,20250206,000000,26.91,27.0145,26.84,27.0145,3111,0
+TIME.US,D,20250207,000000,26.94,27.15,26.94,26.94,871,0
+TIME.US,D,20250210,000000,27.21,27.34,27.21,27.3359,1656,0
+TIME.US,D,20250211,000000,27.16,27.19,26.9771,26.9771,728,0
+TIME.US,D,20250212,000000,26.95,27.2,26.95,27.09,9299,0
+TIME.US,D,20250213,000000,27.28,27.5595,27.25,27.5595,2513,0
+TIME.US,D,20250214,000000,27.54,27.6603,27.54,27.645,3484,0
+TIME.US,D,20250218,000000,27.68,27.76,27.41,27.4903,14201,0
+TIME.US,D,20250219,000000,27.522,27.76,27.48,27.5476,5277,0
+TIME.US,D,20250220,000000,27.32,27.39,26.94,27.1793,7786,0
+TIME.US,D,20250221,000000,26.75,26.75,26.2053,26.2053,2158,0
+TIME.US,D,20250224,000000,25.81,26.0894,25.6939,25.79,3446,0
+TIME.US,D,20250225,000000,25.6,25.6,25.16,25.3661,6358,0
+TIME.US,D,20250226,000000,25.59,25.8,25.57,25.6306,3207,0
+TIME.US,D,20250227,000000,25.68,25.6962,25.0394,25.0394,1705,0
+TIME.US,D,20250228,000000,25.07,25.3086,24.93,25.3086,11560,0
+TIME.US,D,20250303,000000,25.44,25.53,24.65,24.6849,5025,0
+TIME.US,D,20250304,000000,24.1099,24.74,24.04,24.4152,9128,0
+TIME.US,D,20250305,000000,24.3264,24.6,24.3264,24.58,14589,0
+TIME.US,D,20250306,000000,24.135,24.31,23.76,23.76,16587,0
+TIME.US,D,20250307,000000,23.82,23.87,23.44,23.76,35065,0
+TIME.US,D,20250310,000000,23.348,23.348,22.9,23.0503,11489,0
+TIME.US,D,20250311,000000,23.11,23.13,22.91,23.0505,23911,0
+TIME.US,D,20250312,000000,23.2001,23.2183,23.13,23.19,12533,0
+TIME.US,D,20250313,000000,23.08,23.14,23.03,23.0469,3561,0
+TIME.US,D,20250314,000000,23.12,23.3777,23.12,23.3777,2674,0
+TIME.US,D,20250317,000000,23.44,23.615,23.43,23.5624,6504,0
+TIME.US,D,20250318,000000,23.22,23.26,23.1553,23.1553,1877,0
+TIME.US,D,20250319,000000,23.29,23.49,23.27,23.3979,1731,0
+TIME.US,D,20250320,000000,23.4,23.51,23.38,23.4178,2327,0
+TIME.US,D,20250321,000000,23.25,23.4052,23.25,23.4052,2089,0
+TIME.US,D,20250324,000000,23.7369,23.8122,23.7176,23.8122,2376,0
+TIME.US,D,20250325,000000,23.76,23.81,23.6882,23.75,7861,0
+TIME.US,D,20250326,000000,23.37,23.37,23.21,23.2681,1863,0
+TIME.US,D,20250327,000000,23.24,23.24,23,23.0169,2705,0
+TIME.US,D,20250328,000000,22.7,22.715,22.5,22.5446,5823,0
+TIME.US,D,20250331,000000,22.44,22.66,22.4325,22.62,4742,0
+TIME.US,D,20250401,000000,22.5405,22.6661,22.49,22.6661,3031,0
+TIME.US,D,20250402,000000,22.81,22.85,22.6899,22.7914,1993,0
+TIME.US,D,20250403,000000,22.18,22.29,22.05,22.1929,2167,0
+TIME.US,D,20250404,000000,21.52,21.72,21.22,21.2774,4780,0
+TIME.US,D,20250407,000000,20.61,21.41,20.61,21.2354,9394,0
+TIME.US,D,20250408,000000,21.18,21.77,20.938,20.938,5338,0
+TIME.US,D,20250409,000000,21.8119,22.0595,21.8119,22.0595,2655,0
+TIME.US,D,20250410,000000,21.51,21.769,21.48,21.6988,6831,0
+TIME.US,D,20250411,000000,21.8,22.04,21.69,22.0142,5598,0
+TIME.US,D,20250414,000000,22.23,22.3,22.1697,22.1697,10884,0
+TIME.US,D,20250415,000000,22.2413,22.3712,22.2413,22.3063,4289,0
+TIME.US,D,20250416,000000,22.17,22.17,21.86,22.045,2243,0
+TIME.US,D,20250417,000000,22.15,22.15,22.1,22.1,1503,0
+TIME.US,D,20250421,000000,21.7603,22.16,21.7603,21.8534,563,0
+TIME.US,D,20250422,000000,22.25,22.25,22.15,22.1777,2685,0
+TIME.US,D,20250423,000000,22.3048,22.3048,22.2,22.2177,1787,0
+TIME.US,D,20250424,000000,22.306,22.42,22.2,22.42,7950,0
+TIME.US,D,20250425,000000,22.48,22.656,22.48,22.656,737,0
+TIME.US,D,20250428,000000,22.67,22.67,22.4215,22.6083,1628,0
+TIME.US,D,20250429,000000,22.5,22.67,22.47,22.6679,2409,0
+TIME.US,D,20250430,000000,22.27,22.6589,22.27,22.6589,2044,0
+TIME.US,D,20250501,000000,22.79,22.87,22.69,22.69,2194,0
+TIME.US,D,20250502,000000,23.1004,23.15,23,23.1249,1845,0
+TIME.US,D,20250505,000000,22.93,23.2,22.93,23.1637,2915,0
+TIME.US,D,20250506,000000,23.14,23.176,23.03,23.176,33222,0
+TIME.US,D,20250507,000000,23.1,23.2346,23.08,23.2346,1445,0
+TIME.US,D,20250508,000000,23.5,23.617,23.47,23.47,2802,0
+TIME.US,D,20250509,000000,23.47,23.55,23.46,23.53,4092,0
+TIME.US,D,20250512,000000,23.555,23.91,23.555,23.6142,1814,0
+TIME.US,D,20250513,000000,23.93,24.09,23.93,24.0223,17402,0
+TIME.US,D,20250514,000000,24.13,24.13,24.01,24.0563,7909,0
+TIME.US,D,20250515,000000,23.91,23.97,23.8384,23.9,7219,0
+TIME.US,D,20250516,000000,23.93,23.975,23.85,23.9555,2320,0
+TIME.US,D,20250519,000000,23.67,23.99,23.65,23.9831,6031,0
+TIME.US,D,20250520,000000,24.1,24.13,24.02,24.0979,2827,0
+TIME.US,D,20250521,000000,23.873,23.873,23.8001,23.8001,953,0
+TIME.US,D,20250522,000000,23.87,23.95,23.74,23.8594,4096,0
+TIME.US,D,20250523,000000,23.7305,23.85,23.69,23.7655,4135,0
+TIME.US,D,20250527,000000,23.88,23.994,23.88,23.994,5946,0
+TIME.US,D,20250528,000000,23.985,23.985,23.9103,23.9103,2402,0
+TIME.US,D,20250529,000000,23.85,24.07,23.81,23.8148,2877,0
+TIME.US,D,20250530,000000,23.8124,23.8939,23.71,23.8939,2832,0
+TIME.US,D,20250602,000000,24.059,24.1275,24.02,24.1275,2490,0
+TIME.US,D,20250603,000000,24.4,24.41,24.34,24.3464,21045,0
+TIME.US,D,20250604,000000,24.36,24.46,24.36,24.3904,1119,0
+TIME.US,D,20250605,000000,24.33,24.43,24.05,24.0749,2527,0
+TIME.US,D,20250606,000000,24.36,24.43,24.27,24.3589,3386,0
+TIME.US,D,20250609,000000,24.4,24.47,24.4,24.4551,1921,0
+TIME.US,D,20250610,000000,24.48,24.48,24.27,24.3729,9062,0
+TIME.US,D,20250611,000000,24.49,24.49,24.4,24.4412,7006,0
+TIME.US,D,20250612,000000,24.43,24.44,24.4,24.431,5747,0
+TIME.US,D,20250613,000000,24.32,24.41,24.32,24.3655,1721,0
+TIME.US,D,20250616,000000,24.52,24.6062,24.46,24.5931,4808,0
+TIME.US,D,20250617,000000,24.64,24.64,24.45,24.5221,4983,0
+TIME.US,D,20250618,000000,24.57,24.63,24.53,24.57,1482,0
+TIME.US,D,20250620,000000,24.51,24.57,24.4611,24.4611,1632,0
+TIME.US,D,20250623,000000,24.53,24.57,24.51,24.5543,2387,0
+TIME.US,D,20250624,000000,24.72,24.84,24.705,24.8057,1604,0
+TIME.US,D,20250625,000000,25.04,25.04,24.7483,24.7483,869,0
+TIME.US,D,20250626,000000,24.8801,25.0436,24.8801,25.0436,1146,0
+TIME.US,D,20250627,000000,25.0068,25.03,24.9626,24.9626,2045,0
+TIME.US,D,20250630,000000,25.2,25.4195,25.04,25.4195,6581,0
+TIME.US,D,20250701,000000,25.36,25.36,25.1191,25.1191,542,0
+TIME.US,D,20250702,000000,25.28,25.4,25.28,25.3894,1250,0
+TIME.US,D,20250703,000000,25.44,25.46,25.43,25.4597,1272,0
+TIME.US,D,20250707,000000,25.36,25.462,25.33,25.462,2531,0
+TIME.US,D,20250708,000000,25.4633,25.5,25.25,25.2984,4736,0
+TIME.US,D,20250709,000000,25.34,25.5467,25.34,25.5467,2521,0
+TIME.US,D,20250710,000000,25.535,25.65,25.45,25.6003,10533,0
+TIME.US,D,20250711,000000,25.64,25.64,25.4594,25.4865,3170,0
+TIME.US,D,20250714,000000,25.71,25.72,25.52,25.6687,8477,0
+TIME.US,D,20250715,000000,25.48,25.52,25.445,25.445,4156,0
+TIME.US,D,20250716,000000,25.53,25.6982,25.47,25.6982,7119,0
+TIME.US,D,20250717,000000,25.74,25.88,25.73,25.8328,1320,0
+TIME.US,D,20250718,000000,25.89,25.89,25.66,25.7464,21054,0
+TIME.US,D,20250721,000000,25.812,25.8224,25.58,25.6142,2267,0
+TIME.US,D,20250722,000000,25.52,25.69,25.52,25.6512,3028,0
+TIME.US,D,20250723,000000,25.59,25.61,25.53,25.5945,12726,0
+TIME.US,D,20250724,000000,25.47,25.47,25.37,25.414,10431,0
+TIME.US,D,20250725,000000,25.44,25.4649,25.38,25.3848,6640,0
+TIME.US,D,20250728,000000,25.3865,25.47,25.32,25.3959,2293,0
+TIME.US,D,20250729,000000,25.14,25.36,25.14,25.2481,15426,0
+TIME.US,D,20250730,000000,25.21,25.21,25.05,25.1415,1957,0
+TIME.US,D,20250731,000000,25.29,25.29,25.2,25.2543,1985,0
+TIME.US,D,20250801,000000,25,25.2162,25,25.1425,526,0
+TIME.US,D,20250804,000000,25.47,25.55,25.37,25.5256,8838,0
+TIME.US,D,20250805,000000,25.4268,25.4556,25.4268,25.4556,1218,0
+TIME.US,D,20250806,000000,25.54,25.7299,25.53,25.7204,3946,0
+TIME.US,D,20250807,000000,25.8,25.9932,25.79,25.9932,1944,0
+TIME.US,D,20250808,000000,25.96,26.02,25.9458,25.9812,3001,0
+TIME.US,D,20250811,000000,26.1325,26.1325,26.0233,26.0233,1473,0
+TIME.US,D,20250812,000000,26.04,26.05,26,26.0499,4613,0
+TIME.US,D,20250813,000000,25.89,25.9973,25.89,25.9973,7781,0
+TIME.US,D,20250814,000000,25.9582,25.9741,25.88,25.9741,2374,0
+TIME.US,D,20250815,000000,26.0301,26.09,25.99,26.0845,2594,0
+TIME.US,D,20250818,000000,26.01,26.1093,26.01,26.0801,2079,0
+TIME.US,D,20250819,000000,25.94,26.08,25.7541,25.7723,1791,0
+TIME.US,D,20250820,000000,25.55,25.745,25.55,25.7114,1891,0
+TIME.US,D,20250821,000000,25.69,25.69,25.6,25.6595,3348,0
+TIME.US,D,20250822,000000,25.69,25.93,25.69,25.8836,1000,0
+TIME.US,D,20250825,000000,25.85,25.8912,25.75,25.8912,8423,0
+TIME.US,D,20250826,000000,25.87,25.904,25.87,25.904,233,0
+TIME.US,D,20250827,000000,25.92,25.9692,25.87,25.9692,1699,0
+TIME.US,D,20250828,000000,23.8,23.88,23.58,23.75,167100,0
+TIME.US,D,20250829,000000,23.68,23.78,23.6,23.6574,62322,0
+TIME.US,D,20250902,000000,23.54,23.54,23.41,23.5098,18458,0
+TIME.US,D,20250903,000000,23.54,23.54,23.45,23.45,1612,0
+TIME.US,D,20250904,000000,23.49,23.5698,23.44,23.5698,11566,0
+TIME.US,D,20250905,000000,23.53,23.66,23.53,23.66,2585,0
+TIME.US,D,20250908,000000,23.67,23.71,23.67,23.6936,1738,0
+TIME.US,D,20250909,000000,23.75,23.86,23.72,23.83,9313,0
+TIME.US,D,20250910,000000,23.81,23.91,23.74,23.7639,15444,0
+TIME.US,D,20250911,000000,23.85,23.92,23.81,23.86,39669,0
+TIME.US,D,20250912,000000,23.95,24.0736,23.95,24.047,5409,0
+TIME.US,D,20250915,000000,24.22,24.27,24.22,24.2404,1766,0
+TIME.US,D,20250916,000000,24.265,24.37,24.265,24.3627,3219,0
+TIME.US,D,20250917,000000,24.26,24.36,24.2599,24.3308,2073,0
+TIME.US,D,20250918,000000,24.4101,24.44,24.4,24.4,5038,0
+TIME.US,D,20250919,000000,24.405,24.47,24.4,24.43,8064,0
+TIME.US,D,20250922,000000,24.43,24.59,24.41,24.59,23023,0
+TIME.US,D,20250923,000000,24.55,24.59,24.42,24.51,3780,0
+TIME.US,D,20250924,000000,24.42,24.49,24.415,24.49,1535,0
+TIME.US,D,20250925,000000,24.25,24.35,24.25,24.35,1682,0
+TIME.US,D,20250926,000000,24.2714,24.37,24.27,24.37,1043,0
+TIME.US,D,20250929,000000,24.46,24.52,24.4,24.52,6944,0
+TIME.US,D,20250930,000000,24.37,24.53,24.31,24.53,4372,0
+TIME.US,D,20251001,000000,24.48,24.71,24.44,24.71,994,0
+TIME.US,D,20251002,000000,24.78,24.88,24.78,24.88,3190,0
+TIME.US,D,20251003,000000,24.87,24.95,24.78,24.8345,4252,0
+TIME.US,D,20251006,000000,24.97,25.02,24.89,25.02,2912,0
+TIME.US,D,20251007,000000,24.9401,24.98,24.74,24.87,11918,0
+TIME.US,D,20251008,000000,24.949,25.05,24.9178,25.05,1479,0
+TIME.US,D,20251009,000000,24.92,24.95,24.76,24.95,1654,0
+TIME.US,D,20251010,000000,24.5148,24.5148,24.46,24.47,921,0
+TIME.US,D,20251013,000000,24.71,24.83,24.7001,24.83,15626,0
+TIME.US,D,20251014,000000,24.4,24.74,24.4,24.6,11076,0
+TIME.US,D,20251015,000000,24.82,24.82,24.66,24.6964,2555,0
+TIME.US,D,20251016,000000,24.85,24.86,24.64,24.7103,14650,0
+TIME.US,D,20251017,000000,24.56,24.64,24.43,24.64,1419,0
+TIME.US,D,20251020,000000,24.77,24.91,24.77,24.91,2473,0
+TIME.US,D,20251021,000000,24.7,24.77,24.6,24.61,8995,0
+TIME.US,D,20251022,000000,24.51,24.54,24.2,24.39,2801,0
+TIME.US,D,20251023,000000,24.39,24.63,24.39,24.63,2737,0
+TIME.US,D,20251024,000000,24.74,24.79,24.68,24.75,3202,0
+TIME.US,D,20251027,000000,24.94,25.04,24.87,25.04,5235,0
+TIME.US,D,20251028,000000,25.14,25.14,24.96,25.08,5179,0
+TIME.US,D,20251029,000000,25.18,25.26,25,25.26,24823,0
+TIME.US,D,20251030,000000,24.960169,25.09,24.92,24.92,14139,0
+TIME.US,D,20251031,000000,25.09,25.11,24.9,25.02,11142,0
+TIME.US,D,20251103,000000,25.02,25.06,24.89,25.06,5148,0
+TIME.US,D,20251104,000000,24.73,24.73,24.49,24.58,4394,0
+TIME.US,D,20251105,000000,24.6,24.76,24.53,24.76,4017,0
+TIME.US,D,20251106,000000,24.69,24.69,24.51,24.55,2344,0
+TIME.US,D,20251107,000000,24.24,24.56,24.2,24.56,2337,0
+TIME.US,D,20251110,000000,24.84,24.99,24.82,24.99,6404,0
+TIME.US,D,20251111,000000,24.73,24.8,24.69,24.778,18777,0
+TIME.US,D,20251112,000000,24.7812,24.83,24.78,24.7995,5547,0
+TIME.US,D,20251113,000000,24.47,24.47,24.33,24.3553,3973,0
+TIME.US,D,20251114,000000,24.17,24.48,24.17,24.4267,1092,0
+TIME.US,D,20251117,000000,24.4898,24.52,24.2525,24.2933,10977,0
+TIME.US,D,20251118,000000,24.25,24.32,24.06,24.2221,3224,0
+TIME.US,D,20251119,000000,24.33,24.44,24.19,24.2843,9798,0
+TIME.US,D,20251120,000000,24.49,24.52,23.74,23.7855,23304,0
+TIME.US,D,20251121,000000,23.76,23.905,23.67,23.8256,22043,0
+TIME.US,D,20251124,000000,24.18,24.45,24.18,24.446,22106,0
+TIME.US,D,20251125,000000,24.38,24.5548,24.38,24.5548,2141,0
+TIME.US,D,20251126,000000,24.55,24.7436,24.55,24.7436,2063,0
+TIME.US,D,20251128,000000,24.87,24.8742,24.82,24.8742,957,0
+TIME.US,D,20251201,000000,24.7899,24.92,24.77,24.8067,10170,0
+TIME.US,D,20251202,000000,24.77,24.77,24.6301,24.7493,1416,0
+TIME.US,D,20251203,000000,24.6722,24.735,24.6722,24.7146,1825,0
+TIME.US,D,20251204,000000,24.72,24.82,24.65,24.806,2709,0
+TIME.US,D,20251205,000000,24.82,24.94,24.82,24.8453,1922,0
+TIME.US,D,20251208,000000,24.85,24.92,24.81,24.8791,12348,0
+TIME.US,D,20251209,000000,24.96,25,24.76,24.9999,4878,0
+TIME.US,D,20251210,000000,24.96,25.1694,24.96,25.1694,2764,0
+TIME.US,D,20251211,000000,25.09,25.2,25.09,25.2,1516,0
+TIME.US,D,20251212,000000,24.85,24.89,24.796,24.796,286,0
+TIME.US,D,20251215,000000,24.63,24.63,24.6184,24.6184,1314,0
+TIME.US,D,20251216,000000,24.509,24.6189,24.509,24.6189,267,0
+TIME.US,D,20251217,000000,24.6,24.6,24.5229,24.5229,1360,0
+TIME.US,D,20251218,000000,24.78,24.78,24.564,24.564,6323,0
+TIME.US,D,20251219,000000,24.7107,24.7635,24.67,24.7635,841,0
+TIME.US,D,20251222,000000,24.83,24.83,24.7957,24.7957,2718,0
+TIME.US,D,20251223,000000,24.781,24.8765,24.781,24.8765,2809,0
+TIME.US,D,20251224,000000,24.75,24.88,24.75,24.8732,2273,0
+TIME.US,D,20251226,000000,24.88,24.91,24.8417,24.87,4432,0
+TIME.US,D,20251229,000000,24.68,24.89,24.68,24.89,309035,0
+TIME.US,D,20251230,000000,24.92,24.92,24.79,24.8587,1068,0
+TIME.US,D,20251231,000000,24.88,24.88,24.75,24.76,10769,0
+TIME.US,D,20260102,000000,24.91,24.91,24.8717,24.8717,973,0
+TIME.US,D,20260105,000000,25.025,25.16,24.99,24.995,6568,0
+TIME.US,D,20260106,000000,25.06,25.11,25.04,25.0894,1438,0
+TIME.US,D,20260107,000000,25.1,25.1,24.9592,24.9592,5256,0
+TIME.US,D,20260108,000000,24.8,25.0109,24.8,24.9838,1979,0
+TIME.US,D,20260109,000000,25.05,25.05,24.981,25.0045,992,0
+TIME.US,D,20260112,000000,25.1,25.1984,25.1,25.1984,885,0
+TIME.US,D,20260113,000000,25.26,25.35,25.26,25.3052,3671,0
+TIME.US,D,20260114,000000,25.275,25.3,25.22,25.2433,1098,0
+TIME.US,D,20260115,000000,25.255,25.255,25.0996,25.0996,313,0
+TIME.US,D,20260116,000000,25.207,25.3043,25.12,25.3043,1261,0
+TIME.US,D,20260120,000000,25.0761,25.1196,24.9323,24.9323,3116,0
+TIME.US,D,20260121,000000,25.03,25.06,24.8899,25.0275,944,0
+TIME.US,D,20260122,000000,25.22,25.3299,25.22,25.2737,511,0
+TIME.US,D,20260123,000000,25.28,25.3707,25.28,25.3707,514,0
+TIME.US,D,20260126,000000,25.4,25.54,25.1118,25.1118,1852,0
+TIME.US,D,20260127,000000,25.22,25.4015,25.22,25.4015,355,0
+TIME.US,D,20260128,000000,25.57,25.67,25.55,25.67,1887,0
+TIME.US,D,20260129,000000,24.97,25.72,24.97,25.3763,777,0
+TIME.US,D,20260130,000000,24.83,24.83,24.71,24.7165,749,0
+TIME.US,D,20260202,000000,24.72,24.82,24.72,24.77,1696,0
+TIME.US,D,20260203,000000,25.015,25.015,24.65,24.9,12864,0
+TIME.US,D,20260204,000000,24.644,24.86,24.02,24.2562,1154,0
+TIME.US,D,20260205,000000,23.8602,24.03,23.86,23.942,7256,0
+TIME.US,D,20260206,000000,24.1601,24.2278,23.93,24.2278,797,0
+TIME.US,D,20260209,000000,24.46,24.535,24.19,24.4815,1009,0
+TIME.US,D,20260210,000000,24.4,24.413,24.2716,24.2716,827,0
+TIME.US,D,20260213,000000,24.02,24.13,23.9937,23.9937,5777,0
+TIME.US,D,20260217,000000,23.85,24.09,23.75,23.9687,4781,0
+TIME.US,D,20260218,000000,24.23,24.23,24.23,24.23,215,0

daily/us/nyse etfs/2/tiny.us.txt

@@ -0,0 +1,959 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TINY.US,D,20211028,000000,40.5038,40.7333,40.5038,40.7333,953.0473627275,0
+TINY.US,D,20211029,000000,40.5637,40.7822,40.5637,40.7822,270.581270175,0
+TINY.US,D,20211101,000000,40.7832,41.6084,40.7832,41.6084,289.6221743725,0
+TINY.US,D,20211102,000000,41.8499,42.2201,41.6603,42.2201,3623.78471464,0
+TINY.US,D,20211103,000000,42.0994,42.736,42.0894,42.736,1356.914962285,0
+TINY.US,D,20211104,000000,42.3987,42.8208,42.3987,42.8208,993.1334768275,0
+TINY.US,D,20211105,000000,42.3788,42.4945,41.8699,42.4945,666.4316469125,0
+TINY.US,D,20211108,000000,42.8078,43.3676,42.747,43.2529,2419.196985935,0
+TINY.US,D,20211109,000000,43.0643,43.0643,43.0643,43.0643,1010.17007532,0
+TINY.US,D,20211110,000000,42.6482,43.0663,41.9237,41.9237,8656.596339895,0
+TINY.US,D,20211111,000000,42.5085,42.5584,42.4177,42.4177,1098.35952634,0
+TINY.US,D,20211112,000000,42.6981,42.8677,42.5155,42.7859,1033.2195909275,0
+TINY.US,D,20211115,000000,43.0862,43.8745,42.7819,42.7819,1901.0839611925,0
+TINY.US,D,20211116,000000,42.7081,43.3457,42.7081,43.2708,2525.4251883,0
+TINY.US,D,20211117,000000,43.4554,43.5363,43.2259,43.2958,10870.351991068,0
+TINY.US,D,20211118,000000,43.5153,43.5951,43.1361,43.5153,11010.653390418,0
+TINY.US,D,20211119,000000,43.5283,43.8346,43.2958,43.3357,18967.747039268,0
+TINY.US,D,20211122,000000,43.9444,44.0741,43.3557,43.4225,10431.409041673,0
+TINY.US,D,20211123,000000,42.8777,42.8837,42.8777,42.8837,21183.506996145,0
+TINY.US,D,20211124,000000,42.8777,43.1182,42.8777,43.1182,301.6480086025,0
+TINY.US,D,20211126,000000,43.0763,43.0763,42.8537,42.8537,244.52529601,0
+TINY.US,D,20211129,000000,43.7249,43.7947,43.5502,43.5502,915.967707185,0
+TINY.US,D,20211130,000000,43.8536,43.8536,42.738,43.1311,1249.6846070675,0
+TINY.US,D,20211201,000000,43.4854,43.9843,42.9076,42.9076,5919.7168997175,0
+TINY.US,D,20211202,000000,42.5883,42.5883,41.8798,42.249,6070.0398275925,0
+TINY.US,D,20211203,000000,42.6981,42.6981,41.342,41.6603,1487.19483311,0
+TINY.US,D,20211206,000000,41.6004,41.6004,40.5337,41.3869,750.6124865225,0
+TINY.US,D,20211207,000000,43.4754,43.4954,43.4315,43.4315,2142.602798645,0
+TINY.US,D,20211208,000000,43.3956,43.675,43.3956,43.6121,2394.1431646225,0
+TINY.US,D,20211209,000000,43.5951,43.5951,42.5344,42.5344,1934.155005325,0
+TINY.US,D,20211210,000000,42.0495,42.2091,42.0495,42.2091,256.55113024,0
+TINY.US,D,20211213,000000,42.2391,42.289,41.6204,41.6254,10896.407965233,0
+TINY.US,D,20211214,000000,41.322,41.4318,40.9828,41.342,11604.93003195,0
+TINY.US,D,20211215,000000,41.2422,42.5684,40.9229,42.5684,10564.695371055,0
+TINY.US,D,20211216,000000,42.5584,42.6482,41.4817,41.6803,27955.053820488,0
+TINY.US,D,20211217,000000,42.1393,42.2391,42.0225,42.0225,514.1044133325,0
+TINY.US,D,20211220,000000,41.81,41.81,40.9927,41.2043,565.21420881,0
+TINY.US,D,20211221,000000,41.3121,42.0694,41.2622,42.0495,10021.528525,0
+TINY.US,D,20211222,000000,41.9896,42.289,41.82,42.289,25477.731969108,0
+TINY.US,D,20211223,000000,42.4586,42.9455,42.4486,42.9455,2553.48546817,0
+TINY.US,D,20211227,000000,42.8078,43.5844,42.8078,43.5844,2923.2798707425,0
+TINY.US,D,20211228,000000,43.6061,43.7708,43.0986,43.0986,1001.1506996475,0
+TINY.US,D,20211229,000000,43.1172,43.3222,42.9974,43.3222,3138.74273403,0
+TINY.US,D,20211230,000000,43.2469,43.4864,43.1471,43.1471,2720.8449945375,0
+TINY.US,D,20211231,000000,43.2664,43.2664,43.0783,43.0783,265.5705059125,0
+TINY.US,D,20220103,000000,43.4365,43.4964,43.4365,43.4864,2791.997847065,0
+TINY.US,D,20220104,000000,42.6981,43.1685,42.6981,43.1685,512.1001076275,0
+TINY.US,D,20220105,000000,42.8877,42.9376,41.5822,41.5822,1093.3487620775,0
+TINY.US,D,20220106,000000,41.1514,41.6728,41.0217,41.6728,1265.7190527075,0
+TINY.US,D,20220107,000000,41.0915,41.0915,40.8421,40.8421,472.0139935275,0
+TINY.US,D,20220110,000000,40.2933,40.7024,39.9041,40.7024,2202.731969795,0
+TINY.US,D,20220111,000000,40.6026,41.2998,40.408,41.2998,538.1560817925,0
+TINY.US,D,20220112,000000,41.6902,41.7981,41.6902,41.7981,581.24865445,0
+TINY.US,D,20220113,000000,41.0117,41.0117,41.0059,41.0059,150.322927875,0
+TINY.US,D,20220114,000000,41.4607,41.9668,41.1315,41.9668,1601.440258295,0
+TINY.US,D,20220118,000000,41.2711,41.351,39.6753,39.6753,3169.8094724575,0
+TINY.US,D,20220119,000000,39.0859,39.1065,38.4871,38.4871,396.85252959,0
+TINY.US,D,20220120,000000,38.8364,38.9887,37.7787,37.7787,425.9149623125,0
+TINY.US,D,20220121,000000,37.1201,37.1201,37.0203,37.0203,1539.30678144,0
+TINY.US,D,20220124,000000,36.4415,37.3995,35.2741,37.3995,1358.91926799,0
+TINY.US,D,20220125,000000,36.691,36.691,35.8827,36.1656,1158.48869749,0
+TINY.US,D,20220126,000000,36.8108,37.2199,36.1932,36.1932,376.80947254,0
+TINY.US,D,20220127,000000,35.3439,35.3439,34.6558,34.6558,326.701829915,0
+TINY.US,D,20220128,000000,33.8072,35.0944,33.6775,35.0944,9884.2335842075,0
+TINY.US,D,20220131,000000,35.7231,36.8606,35.7231,36.8606,2427.214208755,0
+TINY.US,D,20220201,000000,37.0403,37.3368,37.0203,37.3368,540.1603874975,0
+TINY.US,D,20220202,000000,37.17,37.6169,37.17,37.6169,572.2292787775,0
+TINY.US,D,20220203,000000,37.16,37.16,36.4353,36.4353,651.399354125,0
+TINY.US,D,20220204,000000,36.1222,36.7609,36.1222,36.7609,1623.48762105,0
+TINY.US,D,20220207,000000,37.3197,37.3197,36.7522,36.7522,243.5231431575,0
+TINY.US,D,20220208,000000,36.4615,37.3183,36.4615,37.3183,558.1991388425,0
+TINY.US,D,20220209,000000,37.9881,38.4385,37.9881,38.4385,291.6264800775,0
+TINY.US,D,20220210,000000,38.4572,38.4572,37.8196,37.8196,152.32723358,0
+TINY.US,D,20220211,000000,36.3862,36.3862,36.3862,36.3862,179.3853605975,0
+TINY.US,D,20220214,000000,35.9022,35.9022,35.8501,35.8501,374.805166835,0
+TINY.US,D,20220215,000000,37.5841,37.9353,37.5392,37.9353,334.719052735,0
+TINY.US,D,20220216,000000,38.0746,38.0746,38.0746,38.0746,4.00861141,0
+TINY.US,D,20220217,000000,37.0131,37.0131,37.0131,37.0131,56.12055974,0
+TINY.US,D,20220218,000000,36.4949,36.4949,36.4949,36.4949,22.047362755,0
+TINY.US,D,20220222,000000,35.9925,36.25,35.7031,35.8362,724.5565123575,0
+TINY.US,D,20220223,000000,35.8029,36.0823,35.2079,35.2079,1753.767491875,0
+TINY.US,D,20220224,000000,35.0146,36.2291,34.9947,36.2291,854.8363831825,0
+TINY.US,D,20220225,000000,36.3917,36.7908,36.3917,36.7908,293.6307857825,0
+TINY.US,D,20220228,000000,36.6711,37.2099,36.4815,36.7878,2979.4004304825,0
+TINY.US,D,20220301,000000,36.1721,36.1721,35.9802,35.9802,269.5791173225,0
+TINY.US,D,20220302,000000,36.3118,36.9006,36.1322,36.7808,1691.63401502,0
+TINY.US,D,20220303,000000,36.1821,36.1821,36.0624,36.1129,369.7944025725,0
+TINY.US,D,20220304,000000,35.5934,35.5934,34.5855,34.5855,993.1334768275,0
+TINY.US,D,20220307,000000,34.376,34.376,33.0672,33.0672,3327.1474703,0
+TINY.US,D,20220308,000000,32.8493,33.907,32.8493,33.4799,1118.40258339,0
+TINY.US,D,20220309,000000,34.386,34.9448,34.386,34.9382,1087.3358449625,0
+TINY.US,D,20220310,000000,34.4359,34.4747,34.4359,34.4747,218.469321845,0
+TINY.US,D,20220311,000000,34.8949,35.0645,33.7573,33.7573,1063.2841765025,0
+TINY.US,D,20220314,000000,33.1366,33.1366,33.1366,33.1366,6489.94187279,0
+TINY.US,D,20220315,000000,34.0104,34.0104,34.0104,34.0104,11.0236813775,0
+TINY.US,D,20220316,000000,34.5057,35.8777,34.5057,35.8777,204.43918191,0
+TINY.US,D,20220317,000000,35.6832,36.3118,35.6832,36.3118,359.7728740475,0
+TINY.US,D,20220318,000000,37.1278,37.1278,37.1278,37.1278,78.167922495,0
+TINY.US,D,20220321,000000,37.0403,37.1807,36.701,36.7281,563.209903105,0
+TINY.US,D,20220322,000000,37.2734,37.2734,37.2734,37.2734,20.04305705,0
+TINY.US,D,20220323,000000,36.9904,36.9904,36.4919,36.4919,505.08503766,0
+TINY.US,D,20220324,000000,37.4005,37.5084,37.4005,37.5084,315.6781485375,0
+TINY.US,D,20220325,000000,37.1301,37.1301,37.0928,37.0928,304.65446716,0
+TINY.US,D,20220328,000000,37.0836,37.0836,37.0836,37.0836,64.13778256,0
+TINY.US,D,20220329,000000,37.7188,38.1219,37.7188,38.1219,291.6264800775,0
+TINY.US,D,20220330,000000,37.6489,37.6489,37.1318,37.1318,659.416576945,0
+TINY.US,D,20220331,000000,36.378,36.378,36.378,36.378,5.0107642625,0
+TINY.US,D,20220401,000000,35.8422,35.8422,35.8422,35.8422,6.012917115,0
+TINY.US,D,20220404,000000,36.1145,36.1145,36.1145,36.1145,95.2045209875,0
+TINY.US,D,20220405,000000,34.7815,34.7815,34.7815,34.7815,26.055974165,0
+TINY.US,D,20220406,000000,34.1864,34.3361,33.7673,33.9828,1703.65984925,0
+TINY.US,D,20220407,000000,34.2337,34.2337,34.2337,34.2337,14.030139935,0
+TINY.US,D,20220408,000000,33.7074,33.7074,33.7074,33.7074,253.5446716825,0
+TINY.US,D,20220411,000000,32.9291,32.9291,32.8718,32.8718,117.2518837425,0
+TINY.US,D,20220412,000000,33.398,33.398,32.74,32.74,484.0398277575,0
+TINY.US,D,20220413,000000,33.3881,33.5977,33.3881,33.4797,423.9106566075,0
+TINY.US,D,20220414,000000,32.7336,32.7336,32.7336,32.7336,33.0710441325,0
+TINY.US,D,20220418,000000,34.4658,34.4658,32.6136,32.6136,4707.1119481925,0
+TINY.US,D,20220419,000000,33.1802,33.1802,33.1802,33.1802,32.06889128,0
+TINY.US,D,20220420,000000,33.4679,33.5877,33.4569,33.4569,283.6092572575,0
+TINY.US,D,20220421,000000,32.7085,32.7085,32.7085,32.7085,21.0452099025,0
+TINY.US,D,20220422,000000,32.1222,32.1222,32.1222,32.1222,20.04305705,0
+TINY.US,D,20220425,000000,32.1208,32.1458,32.1208,32.1458,445.9580193625,0
+TINY.US,D,20220426,000000,31.3357,31.3357,31.3357,31.3357,160.3444564,0
+TINY.US,D,20220427,000000,31.3435,31.4224,31.1793,31.1793,779.674919245,0
+TINY.US,D,20220428,000000,31.6052,32.2506,31.6052,32.0729,2388.1302475075,0
+TINY.US,D,20220429,000000,31.8415,32.1308,31.3298,31.3298,2131.5791172675,0
+TINY.US,D,20220502,000000,31.4124,31.9662,31.4124,31.9662,1849.974165715,0
+TINY.US,D,20220503,000000,32.3843,32.3843,32.3436,32.3436,155.3336921375,0
+TINY.US,D,20220504,000000,33.5499,33.5499,33.5499,33.5499,98.210979545,0
+TINY.US,D,20220505,000000,32.1368,32.1368,32.1368,32.1368,130.279870825,0
+TINY.US,D,20220506,000000,32.1059,32.1059,32.0636,32.0636,295.6350914875,0
+TINY.US,D,20220509,000000,31.3625,31.4673,30.4983,30.4983,988.122712565,0
+TINY.US,D,20220510,000000,30.5143,31.0132,30.3646,30.7273,1157.4865446375,0
+TINY.US,D,20220511,000000,30.2549,30.2848,29.9871,29.9871,655.407965535,0
+TINY.US,D,20220512,000000,30.3055,30.3055,30.1251,30.3055,514.1044133325,0
+TINY.US,D,20220513,000000,31.8005,31.8005,31.563,31.6038,1201.5812701475,0
+TINY.US,D,20220516,000000,31.2192,31.2192,31.2192,31.2192,105.2260495125,0
+TINY.US,D,20220517,000000,32.6775,32.6775,32.6775,32.6775,23.0495156075,0
+TINY.US,D,20220518,000000,31.582,31.582,31.582,31.582,109.2346609225,0
+TINY.US,D,20220519,000000,32.0709,32.0709,32.0709,32.0709,65.1399354125,0
+TINY.US,D,20220520,000000,31.6945,31.6945,31.6945,31.6945,62.133476855,0
+TINY.US,D,20220523,000000,31.9329,31.9329,31.9329,31.9329,21.0452099025,0
+TINY.US,D,20220524,000000,30.9715,30.9715,30.9715,30.9715,33.0710441325,0
+TINY.US,D,20220525,000000,31.3906,31.3906,31.3906,31.3906,4.00861141,0
+TINY.US,D,20220526,000000,32.5327,32.5327,32.5327,32.5327,47.1011840675,0
+TINY.US,D,20220527,000000,33.9868,34.0547,33.9868,34.0547,178.383207745,0
+TINY.US,D,20220531,000000,34.1219,34.1219,33.8674,33.8674,936.010764235,0
+TINY.US,D,20220601,000000,34.0367,34.0367,33.4851,33.4851,319.6867599475,0
+TINY.US,D,20220602,000000,34.5394,34.5394,34.5394,34.5394,33.0710441325,0
+TINY.US,D,20220603,000000,33.8072,33.8072,33.5248,33.5248,111.2389666275,0
+TINY.US,D,20220606,000000,34.1964,34.1964,33.6634,33.6634,941.0215284975,0
+TINY.US,D,20220607,000000,33.3981,34.0209,33.398,34.0209,1234.65231428,0
+TINY.US,D,20220608,000000,33.5677,33.5677,33.5107,33.5107,238.512378895,0
+TINY.US,D,20220609,000000,32.8094,32.8094,32.2805,32.2805,326.701829915,0
+TINY.US,D,20220610,000000,31.8215,31.8215,31.2768,31.2768,517.11087189,0
+TINY.US,D,20220613,000000,29.9455,29.9455,29.5801,29.5801,700.5048438975,0
+TINY.US,D,20220614,000000,29.747,29.7559,29.6661,29.7559,623.339074255,0
+TINY.US,D,20220615,000000,30.3646,30.4993,30.3646,30.4993,121.2604951525,0
+TINY.US,D,20220616,000000,28.9776,28.9776,28.778,28.8795,1231.6458557225,0
+TINY.US,D,20220617,000000,28.788,29.2171,28.788,29.0143,752.6167922275,0
+TINY.US,D,20220621,000000,29.7997,29.7997,29.7997,29.7997,127.2734122675,0
+TINY.US,D,20220622,000000,29.7244,29.7244,29.7244,29.7244,1.0021528525,0
+TINY.US,D,20220623,000000,30.0191,30.0191,30.0191,30.0191,80.1722282,0
+TINY.US,D,20220624,000000,30.9427,30.9427,30.9427,30.9427,38.081808395,0
+TINY.US,D,20220627,000000,31.1717,31.1717,31.1717,31.1717,82.176533905,0
+TINY.US,D,20220628,000000,30.3896,30.3896,30.3896,30.3896,77.1657696425,0
+TINY.US,D,20220629,000000,30.2249,30.2249,29.6961,29.7714,1015.1808395825,0
+TINY.US,D,20220630,000000,29.0975,29.6761,29.0975,29.6761,915.967707185,0
+TINY.US,D,20220701,000000,28.8494,28.8494,28.8494,28.8494,85.1829924625,0
+TINY.US,D,20220705,000000,29.1403,29.1403,29.1403,29.1403,17.0365984925,0
+TINY.US,D,20220706,000000,29.1049,29.1049,29.1049,29.1049,4.00861141,0
+TINY.US,D,20220707,000000,30.4653,30.4653,30.4653,30.4653,5.0107642625,0
+TINY.US,D,20220708,000000,30.1251,30.8226,30.1251,30.7584,596.2809472375,0
+TINY.US,D,20220711,000000,30.1052,30.1052,29.9613,29.9613,401.8632938525,0
+TINY.US,D,20220712,000000,30.0039,30.0039,30.0039,30.0039,4.00861141,0
+TINY.US,D,20220713,000000,30.112,30.112,30.112,30.112,1.0021528525,0
+TINY.US,D,20220714,000000,29.0774,29.4566,28.9676,29.4566,1769.801937515,0
+TINY.US,D,20220715,000000,30.0453,30.1479,30.0453,30.1479,186.400430565,0
+TINY.US,D,20220718,000000,30.4843,30.4843,29.9325,29.9325,177.3810548925,0
+TINY.US,D,20220719,000000,31.3168,31.3168,31.3168,31.3168,15.0322927875,0
+TINY.US,D,20220720,000000,31.9712,32.0821,31.9712,32.0821,401.8632938525,0
+TINY.US,D,20220721,000000,32.7547,32.7547,32.7547,32.7547,107.2303552175,0
+TINY.US,D,20220722,000000,31.9013,31.9799,31.9013,31.9799,277.5963401425,0
+TINY.US,D,20220725,000000,31.8913,31.9178,31.8913,31.9178,354.762109785,0
+TINY.US,D,20220726,000000,31.5774,31.5774,31.5774,31.5774,51.1097954775,0
+TINY.US,D,20220727,000000,32.5757,32.5757,32.5757,32.5757,30.064585575,0
+TINY.US,D,20220728,000000,32.6098,33.1126,32.6098,33.1126,349.7513455225,0
+TINY.US,D,20220729,000000,33.3682,33.3682,33.3577,33.3577,316.68030139,0
+TINY.US,D,20220801,000000,33.4137,33.4137,33.4137,33.4137,59.1270182975,0
+TINY.US,D,20220802,000000,33.3422,33.3422,33.3422,33.3422,5.0107642625,0
+TINY.US,D,20220803,000000,33.4679,34.2762,33.4679,34.2165,2335.016146325,0
+TINY.US,D,20220804,000000,34.2463,34.6638,34.2463,34.6638,990.12701827,0
+TINY.US,D,20220805,000000,34.4003,34.4003,34.4003,34.4003,38.081808395,0
+TINY.US,D,20220808,000000,34.4159,34.4159,33.8783,33.8783,398.856835295,0
+TINY.US,D,20220809,000000,31.8614,31.9712,31.3749,31.6319,1288.768568315,0
+TINY.US,D,20220810,000000,32.9723,32.9723,32.9723,32.9723,1.0021528525,0
+TINY.US,D,20220811,000000,33.5787,33.5787,33.0217,33.0217,417.8977394925,0
+TINY.US,D,20220812,000000,33.8432,33.8432,33.8432,33.8432,1.0021528525,0
+TINY.US,D,20220815,000000,33.8072,33.845,33.7473,33.845,2175.6738427775,0
+TINY.US,D,20220816,000000,33.5335,33.5335,33.5335,33.5335,7.0150699675,0
+TINY.US,D,20220817,000000,32.9843,32.9843,32.9843,32.9843,3.0064585575,0
+TINY.US,D,20220818,000000,33.1908,33.1908,33.0289,33.1908,412.88697523,0
+TINY.US,D,20220819,000000,32.331,32.331,32.331,32.331,121.2604951525,0
+TINY.US,D,20220822,000000,31.2918,31.2918,31.2918,31.2918,90.193756725,0
+TINY.US,D,20220823,000000,31.6206,31.6206,31.6206,31.6206,91.1959095775,0
+TINY.US,D,20220824,000000,31.7532,31.7532,31.7532,31.7532,50.107642625,0
+TINY.US,D,20220825,000000,32.7294,32.8742,32.7294,32.8742,426.917115165,0
+TINY.US,D,20220826,000000,32.7496,32.7496,31.2929,31.2929,170.365984925,0
+TINY.US,D,20220829,000000,31.0581,31.1129,30.8234,30.8234,362.779332605,0
+TINY.US,D,20220830,000000,30.1449,30.1449,30.1449,30.1449,19.0409041975,0
+TINY.US,D,20220831,000000,30.5043,30.5043,29.8931,29.8931,705.51560816,0
+TINY.US,D,20220901,000000,28.539,29.1531,28.539,29.1531,110.236813775,0
+TINY.US,D,20220902,000000,29.4167,29.4167,28.8195,28.8195,106.228202365,0
+TINY.US,D,20220906,000000,28.4158,28.4158,28.4158,28.4158,10.021528525,0
+TINY.US,D,20220907,000000,28.5086,28.9882,28.5086,28.9882,176.37890204,0
+TINY.US,D,20220908,000000,29.4965,29.4965,29.4965,29.4965,135.2906350875,0
+TINY.US,D,20220909,000000,30.2699,30.2699,30.2699,30.2699,13.0279870825,0
+TINY.US,D,20220912,000000,30.4145,30.4245,30.3147,30.4235,682.4660925525,0
+TINY.US,D,20220913,000000,30.4145,30.4145,28.8696,28.8696,185.3982777125,0
+TINY.US,D,20220914,000000,29.0076,29.0666,29.0076,29.0666,387.8331539175,0
+TINY.US,D,20220915,000000,28.6932,28.6932,28.6932,28.6932,15.0322927875,0
+TINY.US,D,20220916,000000,28.2611,28.2611,28.2611,28.2611,55.1184068875,0
+TINY.US,D,20220919,000000,28.2791,28.2791,28.2489,28.2489,294.632938635,0
+TINY.US,D,20220920,000000,27.87,27.87,27.87,27.87,1.0021528525,0
+TINY.US,D,20220921,000000,27.99,27.99,27.5499,27.5499,464,0
+TINY.US,D,20220922,000000,27.41,27.41,26.9628,26.9628,401,0
+TINY.US,D,20220923,000000,26.22,26.3722,26.22,26.3722,147,0
+TINY.US,D,20220926,000000,25.9152,25.9152,25.9152,25.9152,8,0
+TINY.US,D,20220927,000000,26.22,26.22,26.0657,26.0657,193,0
+TINY.US,D,20220928,000000,26.01,26.627,26.01,26.627,401,0
+TINY.US,D,20220929,000000,26.0276,26.0276,26.0276,26.0276,7,0
+TINY.US,D,20220930,000000,25.83,26.22,25.6467,25.6467,617,0
+TINY.US,D,20221003,000000,25.82,26.5203,25.82,26.5203,103,0
+TINY.US,D,20221004,000000,27.511,27.511,27.511,27.511,17,0
+TINY.US,D,20221005,000000,27.5231,27.5231,27.5231,27.5231,53,0
+TINY.US,D,20221006,000000,27.4415,27.4415,27.4415,27.4415,14,0
+TINY.US,D,20221007,000000,26.92,26.92,26.0855,26.0855,366,0
+TINY.US,D,20221010,000000,25.98,25.98,25.5796,25.5796,114,0
+TINY.US,D,20221011,000000,25.31,25.31,24.8478,24.8478,125,0
+TINY.US,D,20221012,000000,24.7442,24.7442,24.7442,24.7442,46,0
+TINY.US,D,20221013,000000,23.92,25.5,23.42,25.4741,1060,0
+TINY.US,D,20221014,000000,24.5097,24.5097,24.5097,24.5097,1,0
+TINY.US,D,20221017,000000,25.0728,25.0728,25.0728,25.0728,24,0
+TINY.US,D,20221018,000000,24.9586,24.9586,24.9586,24.9586,26,0
+TINY.US,D,20221019,000000,24.88,24.88,24.62,24.74,1010,0
+TINY.US,D,20221020,000000,24.97,24.97,24.97,24.97,145,0
+TINY.US,D,20221021,000000,25.8818,25.8818,25.8818,25.8818,10,0
+TINY.US,D,20221024,000000,25.87,26.16,25.87,26.16,227,0
+TINY.US,D,20221025,000000,26.25,26.94,26.25,26.94,343,0
+TINY.US,D,20221026,000000,26.59,27.45,26.59,26.98,599,0
+TINY.US,D,20221027,000000,27.15,27.15,26.8386,26.8386,131,0
+TINY.US,D,20221028,000000,27.5776,27.5776,27.5776,27.5776,2,0
+TINY.US,D,20221031,000000,27.28,27.28,27.28,27.28,110,0
+TINY.US,D,20221101,000000,27.68,27.7077,27.6508,27.7077,330,0
+TINY.US,D,20221102,000000,26.6663,26.6663,26.6663,26.6663,16,0
+TINY.US,D,20221103,000000,26.3,26.7898,26.3,26.7898,466,0
+TINY.US,D,20221104,000000,27.7698,27.7698,27.7698,27.7698,76,0
+TINY.US,D,20221107,000000,27.97,28.3607,27.97,28.3607,618,0
+TINY.US,D,20221108,000000,28.5634,28.5634,28.5634,28.5634,72,0
+TINY.US,D,20221109,000000,28.35,28.35,27.9485,27.9485,348,0
+TINY.US,D,20221110,000000,30.2285,30.2285,30.2285,30.2285,119,0
+TINY.US,D,20221111,000000,31.1553,31.1553,31.1553,31.1553,114,0
+TINY.US,D,20221114,000000,31.095,31.22,30.769,30.769,4705,0
+TINY.US,D,20221115,000000,31.73,31.8,31.4413,31.4413,867,0
+TINY.US,D,20221116,000000,31.25,31.25,30.42,30.4353,1208,0
+TINY.US,D,20221117,000000,30.3667,30.3667,30.3667,30.3667,48,0
+TINY.US,D,20221118,000000,30.43,30.43,30.3353,30.3353,101,0
+TINY.US,D,20221121,000000,30.24,30.24,29.93,30.0364,212,0
+TINY.US,D,20221122,000000,30.623,30.623,30.623,30.623,76,0
+TINY.US,D,20221123,000000,30.93,30.93,30.8897,30.8897,105,0
+TINY.US,D,20221125,000000,30.81,30.9,30.81,30.8459,654,0
+TINY.US,D,20221128,000000,29.9986,29.9986,29.9986,29.9986,112,0
+TINY.US,D,20221129,000000,29.98,29.98,29.9798,29.9798,101,0
+TINY.US,D,20221130,000000,31.0886,31.0886,31.0886,31.0886,106,0
+TINY.US,D,20221201,000000,31.2345,31.2345,31.2345,31.2345,5,0
+TINY.US,D,20221202,000000,30.974,30.974,30.974,30.974,2234,0
+TINY.US,D,20221205,000000,30.6616,30.6616,30.6616,30.6616,10,0
+TINY.US,D,20221206,000000,30.1416,30.1416,30.024,30.024,629,0
+TINY.US,D,20221207,000000,30.1729,30.1729,30.1729,30.1729,4,0
+TINY.US,D,20221208,000000,30.29,30.6944,30.29,30.6944,385,0
+TINY.US,D,20221209,000000,30.3005,30.3005,30.3005,30.3005,1,0
+TINY.US,D,20221212,000000,30.5639,30.5639,30.5639,30.5639,14,0
+TINY.US,D,20221213,000000,32.07,32.07,31.235,31.4247,546,0
+TINY.US,D,20221214,000000,31.1518,31.1518,31.1518,31.1518,47,0
+TINY.US,D,20221215,000000,30.12,30.12,29.7249,29.7249,341,0
+TINY.US,D,20221216,000000,29.165,29.3605,29.165,29.3605,224,0
+TINY.US,D,20221219,000000,28.9237,28.9237,28.9237,28.9237,18,0
+TINY.US,D,20221220,000000,29.08,29.08,29.08,29.08,6,0
+TINY.US,D,20221221,000000,29.6426,29.6426,29.6426,29.6426,4,0
+TINY.US,D,20221222,000000,28.6323,28.6323,28.6323,28.6323,6,0
+TINY.US,D,20221223,000000,28.5023,28.5023,28.5023,28.5023,24,0
+TINY.US,D,20221227,000000,28.08,28.1014,28.04,28.1014,849,0
+TINY.US,D,20221228,000000,27.72,27.72,27.6419,27.6419,135,0
+TINY.US,D,20221229,000000,28.4665,28.4665,28.4665,28.4665,7,0
+TINY.US,D,20221230,000000,28.2576,28.33,28.13,28.3147,1455,0
+TINY.US,D,20230103,000000,28.92,28.92,28.2768,28.2768,237,0
+TINY.US,D,20230104,000000,28.71,28.76,28.47,28.69,2441,0
+TINY.US,D,20230105,000000,28.6092,28.6092,28.6092,28.6092,48,0
+TINY.US,D,20230106,000000,29.6419,29.6419,29.6419,29.6419,4,0
+TINY.US,D,20230109,000000,30.04,30.2394,30.04,30.2394,334,0
+TINY.US,D,20230110,000000,30.25,30.6404,30.25,30.6404,632,0
+TINY.US,D,20230111,000000,30.7,30.862,30.7,30.862,340,0
+TINY.US,D,20230112,000000,30.66,31.31,30.66,31.2964,470,0
+TINY.US,D,20230113,000000,31.4989,31.4989,31.4989,31.4989,111,0
+TINY.US,D,20230117,000000,31.5,31.5569,31.5,31.5569,140,0
+TINY.US,D,20230118,000000,31.48,31.48,31.35,31.35,172,0
+TINY.US,D,20230119,000000,30.6734,30.6734,30.6734,30.6734,52,0
+TINY.US,D,20230120,000000,31.125,31.5676,31.125,31.5676,211,0
+TINY.US,D,20230123,000000,31.61,32.6107,31.6,32.6107,496,0
+TINY.US,D,20230124,000000,32.375,32.44,32.375,32.3998,792,0
+TINY.US,D,20230125,000000,32.4,32.5524,32.4,32.5524,202,0
+TINY.US,D,20230126,000000,32.45,32.9201,32.45,32.9201,175,0
+TINY.US,D,20230127,000000,32.41,32.5345,32.41,32.4244,443,0
+TINY.US,D,20230130,000000,31.98,31.98,31.5664,31.5664,372,0
+TINY.US,D,20230131,000000,32.0841,32.0841,32.0841,32.0841,17,0
+TINY.US,D,20230201,000000,33.3254,33.3254,33.3254,33.3254,13,0
+TINY.US,D,20230202,000000,34.12,34.44,33.8492,34.2298,6883,0
+TINY.US,D,20230203,000000,33.7164,33.7164,33.7164,33.7164,73,0
+TINY.US,D,20230206,000000,33.0276,33.0276,33.0276,33.0276,19,0
+TINY.US,D,20230207,000000,33.6793,33.6793,33.6793,33.6793,9,0
+TINY.US,D,20230208,000000,33.55,33.55,33.182,33.182,334,0
+TINY.US,D,20230209,000000,33.4005,33.4005,33.4005,33.4005,130,0
+TINY.US,D,20230210,000000,33.1766,33.1766,33.1766,33.1766,35,0
+TINY.US,D,20230213,000000,33.28,33.6416,30.41,33.6416,610,0
+TINY.US,D,20230214,000000,33.28,33.9659,33.28,33.9659,12,0
+TINY.US,D,20230215,000000,33.944,33.944,33.92,33.92,682,0
+TINY.US,D,20230216,000000,33.3166,33.3166,33.3166,33.3166,48,0
+TINY.US,D,20230217,000000,32.9,33.04,32.67,33.04,8380,0
+TINY.US,D,20230221,000000,32.61,32.61,31.9165,31.9165,291,0
+TINY.US,D,20230222,000000,31.97,32.165,31.954,31.954,965,0
+TINY.US,D,20230223,000000,32.5162,32.5162,32.5162,32.5162,127,0
+TINY.US,D,20230224,000000,31.995,31.995,31.9542,31.9542,236,0
+TINY.US,D,20230227,000000,32.1638,32.1638,32.1638,32.1638,100,0
+TINY.US,D,20230228,000000,32.15,32.3266,32.15,32.3266,162,0
+TINY.US,D,20230301,000000,32.15,32.2901,32.15,32.2901,40,0
+TINY.US,D,20230302,000000,31.48,32.629,31.48,32.629,808,0
+TINY.US,D,20230303,000000,32.81,33.1545,32.8,33.1545,715,0
+TINY.US,D,20230306,000000,33.29,33.35,32.7443,32.7443,385,0
+TINY.US,D,20230307,000000,32.3,32.3,32.2253,32.2253,278,0
+TINY.US,D,20230308,000000,32.8882,32.8882,32.8882,32.8882,126,0
+TINY.US,D,20230309,000000,33.24,33.24,32.4193,32.4193,226,0
+TINY.US,D,20230310,000000,32.04,32.04,31.733,31.733,257,0
+TINY.US,D,20230313,000000,31.46,31.7707,31.46,31.7707,398,0
+TINY.US,D,20230314,000000,32.84,32.84,32.5948,32.5948,163,0
+TINY.US,D,20230315,000000,32.34,32.41,32.34,32.41,273,0
+TINY.US,D,20230316,000000,33.3987,33.3987,33.3987,33.3987,174,0
+TINY.US,D,20230317,000000,33.44,33.44,33.007,33.007,933,0
+TINY.US,D,20230320,000000,33.59,33.59,33.4824,33.4824,104,0
+TINY.US,D,20230321,000000,33.82,33.82,33.5302,33.5302,341,0
+TINY.US,D,20230322,000000,33.99,33.99,33.2576,33.2576,660,0
+TINY.US,D,20230323,000000,34.07,34.07,33.51,33.7508,404,0
+TINY.US,D,20230324,000000,33.2566,33.2566,33.2566,33.2566,66,0
+TINY.US,D,20230327,000000,33.45,33.53,33.2221,33.2221,520,0
+TINY.US,D,20230328,000000,32.7365,32.7365,32.7365,32.7365,95,0
+TINY.US,D,20230329,000000,33.7557,33.7557,33.7557,33.7557,38,0
+TINY.US,D,20230330,000000,34.27,34.27,34.16,34.2428,933,0
+TINY.US,D,20230331,000000,34.5057,34.62,34.5057,34.56,377,0
+TINY.US,D,20230403,000000,34.52,34.6424,34.52,34.6424,217,0
+TINY.US,D,20230404,000000,33.92,34.0655,33.92,34.0655,346,0
+TINY.US,D,20230405,000000,33.24,33.53,33.24,33.53,439,0
+TINY.US,D,20230406,000000,33.08,33.3607,33.08,33.3607,440,0
+TINY.US,D,20230410,000000,33.8914,33.8914,33.8914,33.8914,11,0
+TINY.US,D,20230411,000000,33.96,33.96,33.6888,33.6888,578,0
+TINY.US,D,20230412,000000,33.12,33.1534,33.12,33.1534,109,0
+TINY.US,D,20230413,000000,33.5984,33.5984,33.5984,33.5984,9,0
+TINY.US,D,20230414,000000,33.4267,33.4267,33.4267,33.4267,46,0
+TINY.US,D,20230417,000000,32.835,33.1728,32.835,33.1728,273,0
+TINY.US,D,20230418,000000,33.25,33.25,33.1688,33.1688,205,0
+TINY.US,D,20230419,000000,32.68,32.814,32.68,32.814,487,0
+TINY.US,D,20230420,000000,33.16,33.16,33.0807,33.0807,270,0
+TINY.US,D,20230421,000000,33.1,33.1,32.9171,32.9171,355,0
+TINY.US,D,20230424,000000,32.55,32.621,32.55,32.621,184,0
+TINY.US,D,20230425,000000,32.1,32.1,31.6146,31.6146,673,0
+TINY.US,D,20230426,000000,31.7067,31.7067,31.7067,31.7067,120,0
+TINY.US,D,20230427,000000,31.47,32.1428,31.47,32.1428,315,0
+TINY.US,D,20230428,000000,32.5978,32.5978,32.5978,32.5978,23,0
+TINY.US,D,20230501,000000,32.85,32.85,32.8261,32.8261,345,0
+TINY.US,D,20230502,000000,32.455,32.5062,32.455,32.5062,180,0
+TINY.US,D,20230503,000000,32.51,32.51,32.4461,32.4461,337,0
+TINY.US,D,20230504,000000,32.3964,32.3964,32.3964,32.3964,4,0
+TINY.US,D,20230505,000000,33.3322,33.3322,33.3322,33.3322,62,0
+TINY.US,D,20230508,000000,33.35,33.35,33.2273,33.2273,450,0
+TINY.US,D,20230509,000000,33.0314,33.0314,33.0314,33.0314,37,0
+TINY.US,D,20230510,000000,33,33.4054,33,33.4054,1183,0
+TINY.US,D,20230511,000000,32.99,33.3499,32.99,33.3499,1021,0
+TINY.US,D,20230512,000000,33.19,33.19,33.03,33.0967,1571,0
+TINY.US,D,20230515,000000,33.25,33.7776,33.25,33.7776,1481,0
+TINY.US,D,20230516,000000,33.67,33.8504,33.67,33.8504,1666,0
+TINY.US,D,20230517,000000,33.7,34.6433,33.7,34.6285,1899,0
+TINY.US,D,20230518,000000,35.4421,35.4421,35.02,35.3687,1637,0
+TINY.US,D,20230519,000000,35.38,35.43,35.12,35.3195,640,0
+TINY.US,D,20230522,000000,35.4,35.6242,35.4,35.6242,599,0
+TINY.US,D,20230523,000000,35.62,35.62,35.4146,35.4146,427,0
+TINY.US,D,20230524,000000,34.7575,34.7575,34.7575,34.7575,2,0
+TINY.US,D,20230525,000000,35.72,36.2985,35.65,36.2985,5067,0
+TINY.US,D,20230526,000000,36.42,37.7147,36.42,37.7147,2276,0
+TINY.US,D,20230530,000000,38.26,38.42,37.73,37.7598,2199,0
+TINY.US,D,20230531,000000,37.385,37.385,37.385,37.385,63,0
+TINY.US,D,20230601,000000,37.807,37.807,37.807,37.807,108,0
+TINY.US,D,20230602,000000,37.6,37.8566,37.6,37.8566,547,0
+TINY.US,D,20230605,000000,37.89,37.89,37.7376,37.7376,180,0
+TINY.US,D,20230606,000000,38,38.28,38,38.2772,493,0
+TINY.US,D,20230607,000000,38.6,38.6,38.2597,38.2597,282,0
+TINY.US,D,20230608,000000,38.21,38.65,38.17,38.5781,1237,0
+TINY.US,D,20230609,000000,38.6,38.62,38.3722,38.3722,257,0
+TINY.US,D,20230612,000000,39.5099,39.5099,39.4008,39.4008,222,0
+TINY.US,D,20230613,000000,40,40.05,39.7699,39.7699,1483,0
+TINY.US,D,20230614,000000,39.71,39.72,39.674,39.674,581,0
+TINY.US,D,20230615,000000,39.8545,39.8545,39.8545,39.8545,133,0
+TINY.US,D,20230616,000000,39.98,39.99,39.7154,39.7154,546,0
+TINY.US,D,20230620,000000,39.73,39.73,39.6391,39.6391,451,0
+TINY.US,D,20230621,000000,39.33,39.33,38.7813,38.7813,389,0
+TINY.US,D,20230622,000000,38.66,38.8106,38.54,38.7027,998,0
+TINY.US,D,20230623,000000,38.25,38.5,38.23,38.4309,13607,0
+TINY.US,D,20230626,000000,38.84,38.85,38.4773,38.4773,590,0
+TINY.US,D,20230627,000000,39.1975,39.3088,39.08,39.3088,496,0
+TINY.US,D,20230628,000000,39.69,39.69,39.4722,39.4722,159,0
+TINY.US,D,20230629,000000,39.6043,39.6043,39.6043,39.6043,40,0
+TINY.US,D,20230630,000000,39.99,40.076,39.99,40.076,258,0
+TINY.US,D,20230703,000000,40.195,40.195,40,40.1438,406,0
+TINY.US,D,20230705,000000,39.45,39.49,39.2,39.2,664,0
+TINY.US,D,20230706,000000,38.46,38.4728,38.46,38.4728,276,0
+TINY.US,D,20230707,000000,39.0659,39.0659,38.7774,38.7774,458,0
+TINY.US,D,20230710,000000,39.3529,39.3529,39.3529,39.3529,140,0
+TINY.US,D,20230711,000000,39.1094,39.1094,39.1094,39.1094,184,0
+TINY.US,D,20230712,000000,39.384,39.384,39.384,39.384,84,0
+TINY.US,D,20230713,000000,40.05,40.42,40.05,40.42,1270,0
+TINY.US,D,20230714,000000,40.44,40.44,39.8876,39.8876,290,0
+TINY.US,D,20230717,000000,40.37,40.4842,40.37,40.4842,206,0
+TINY.US,D,20230718,000000,40.3407,40.3407,40.3407,40.3407,40,0
+TINY.US,D,20230719,000000,40.38,40.38,40.1852,40.1852,508,0
+TINY.US,D,20230720,000000,39.1785,39.1785,38.7395,38.7395,399,0
+TINY.US,D,20230721,000000,38.7428,38.7428,38.7428,38.7428,139,0
+TINY.US,D,20230724,000000,38.752,38.752,38.752,38.752,29,0
+TINY.US,D,20230725,000000,39.1731,39.1731,39.1731,39.1731,106,0
+TINY.US,D,20230726,000000,38.88,39.0219,38.82,38.8627,707,0
+TINY.US,D,20230727,000000,39.925,40.1151,39.4652,39.4652,1178,0
+TINY.US,D,20230728,000000,40.095,40.1421,40.095,40.1421,403,0
+TINY.US,D,20230731,000000,40.4905,40.4905,40.4028,40.4028,725,0
+TINY.US,D,20230801,000000,40.0466,40.0466,40.0466,40.0466,507,0
+TINY.US,D,20230802,000000,39.1109,39.1109,39.1109,39.1109,136,0
+TINY.US,D,20230803,000000,39,39.2,38.9694,38.9694,1351,0
+TINY.US,D,20230804,000000,38.8838,38.8838,38.8838,38.8838,107,0
+TINY.US,D,20230807,000000,38.98,39.0228,38.88,39.0228,4965,0
+TINY.US,D,20230808,000000,38.29,38.5166,38.29,38.5166,305,0
+TINY.US,D,20230809,000000,38.8044,38.8044,38.3888,38.3888,340,0
+TINY.US,D,20230810,000000,38.6,38.6,38.0866,38.0866,141,0
+TINY.US,D,20230811,000000,37.3461,37.3461,37.3461,37.3461,53,0
+TINY.US,D,20230814,000000,37.12,37.7635,37.12,37.7635,490,0
+TINY.US,D,20230815,000000,37.71,37.71,37.2,37.3321,706,0
+TINY.US,D,20230816,000000,36.1,36.1949,36.09,36.1949,782,0
+TINY.US,D,20230817,000000,35.9421,35.9421,35.9421,35.9421,58,0
+TINY.US,D,20230818,000000,35.61,36.1776,35.61,36.1776,540,0
+TINY.US,D,20230821,000000,36.18,36.8717,36.16,36.8717,547,0
+TINY.US,D,20230822,000000,37.125,37.3699,36.9512,36.9512,4785,0
+TINY.US,D,20230823,000000,37.74,37.74,37.4878,37.4878,140,0
+TINY.US,D,20230824,000000,36.3854,36.3854,36.3854,36.3854,105,0
+TINY.US,D,20230825,000000,36.01,36.5371,36.01,36.5371,214,0
+TINY.US,D,20230828,000000,37.07,37.07,36.9724,36.9724,199,0
+TINY.US,D,20230829,000000,37.7849,37.9995,37.7849,37.9995,547,0
+TINY.US,D,20230830,000000,38.201,38.201,38.201,38.201,167,0
+TINY.US,D,20230831,000000,38.4186,38.4186,38.4186,38.4186,77,0
+TINY.US,D,20230901,000000,38.6292,38.6292,38.6292,38.6292,13,0
+TINY.US,D,20230905,000000,38.49,38.49,38.2776,38.2776,296,0
+TINY.US,D,20230906,000000,38.0536,38.0536,38.0536,38.0536,50,0
+TINY.US,D,20230907,000000,36.91,37.2345,36.91,37.2345,122,0
+TINY.US,D,20230908,000000,36.8923,36.8923,36.8923,36.8923,12,0
+TINY.US,D,20230911,000000,36.66,36.66,36.6393,36.6393,227,0
+TINY.US,D,20230912,000000,36.8999,36.8999,36.5123,36.5123,163,0
+TINY.US,D,20230913,000000,36.5228,36.5228,36.5228,36.5228,28,0
+TINY.US,D,20230914,000000,36.94,36.94,36.94,36.94,66,0
+TINY.US,D,20230915,000000,35.7401,36.0552,35.7401,36.0552,267,0
+TINY.US,D,20230918,000000,35.919,35.919,35.919,35.919,114,0
+TINY.US,D,20230919,000000,35.4585,35.4585,35.4585,35.4585,126,0
+TINY.US,D,20230920,000000,35.1044,35.1044,35.1044,35.1044,86,0
+TINY.US,D,20230921,000000,34.4323,34.4323,34.4323,34.4323,79,0
+TINY.US,D,20230922,000000,34.58,34.58,34.5291,34.5291,186,0
+TINY.US,D,20230925,000000,34.7574,34.7574,34.7574,34.7574,67,0
+TINY.US,D,20230926,000000,34.37,34.37,34.1179,34.1179,3856,0
+TINY.US,D,20230927,000000,34.473,34.473,34.473,34.473,229,0
+TINY.US,D,20230928,000000,35.0478,35.0478,35.0478,35.0478,237,0
+TINY.US,D,20230929,000000,35.1672,35.1672,35.1672,35.1672,97,0
+TINY.US,D,20231002,000000,35.0184,35.0184,35.0184,35.0184,226,0
+TINY.US,D,20231003,000000,34.31,34.4627,34.31,34.4627,421,0
+TINY.US,D,20231004,000000,34.61,34.8305,34.61,34.8305,468,0
+TINY.US,D,20231005,000000,34.8027,34.8027,34.8027,34.8027,167,0
+TINY.US,D,20231006,000000,34.72,35.3021,34.72,35.3021,497,0
+TINY.US,D,20231009,000000,35.152,35.152,35.152,35.152,254,0
+TINY.US,D,20231010,000000,35.826,35.826,35.826,35.826,54,0
+TINY.US,D,20231011,000000,36.0362,36.0362,36.0362,36.0362,101,0
+TINY.US,D,20231012,000000,36.109,36.109,36.109,36.109,176,0
+TINY.US,D,20231013,000000,35.5243,35.5243,35.5243,35.5243,23,0
+TINY.US,D,20231016,000000,35.38,35.38,35.3314,35.3508,509,0
+TINY.US,D,20231017,000000,35.2835,35.32,35.23,35.2818,2382,0
+TINY.US,D,20231018,000000,34.9,34.9,34.79,34.8608,1193,0
+TINY.US,D,20231019,000000,34.14,34.3002,33.87,34.0822,2270,0
+TINY.US,D,20231020,000000,33.9111,33.9111,33.6161,33.6161,128,0
+TINY.US,D,20231023,000000,33.62,33.62,33.3757,33.3757,433,0
+TINY.US,D,20231024,000000,33.41,33.8772,33.41,33.8772,565,0
+TINY.US,D,20231025,000000,33.03,33.03,32.6648,32.6648,867,0
+TINY.US,D,20231026,000000,32.4032,32.4032,32.4032,32.4032,40,0
+TINY.US,D,20231027,000000,32.4016,32.4016,32.4016,32.4016,25,0
+TINY.US,D,20231030,000000,32.56,32.56,32.2924,32.2924,748,0
+TINY.US,D,20231031,000000,32.15,32.21,32.15,32.21,494,0
+TINY.US,D,20231101,000000,32.9,33.32,32.9,33.175,597,0
+TINY.US,D,20231102,000000,33.51,33.8441,33.51,33.8441,413,0
+TINY.US,D,20231103,000000,34.7155,34.7155,34.7155,34.7155,30,0
+TINY.US,D,20231106,000000,34.83,34.94,34.6962,34.6962,769,0
+TINY.US,D,20231107,000000,34.8056,34.916,34.8056,34.916,293,0
+TINY.US,D,20231108,000000,35.089,35.089,35.089,35.089,40,0
+TINY.US,D,20231109,000000,35.32,35.32,34.8011,34.8011,127,0
+TINY.US,D,20231110,000000,36.064,36.064,36.064,36.064,32,0
+TINY.US,D,20231113,000000,35.96,36.1712,35.94,36.1712,309,0
+TINY.US,D,20231114,000000,37.3343,37.3343,37.3343,37.3343,136,0
+TINY.US,D,20231115,000000,37.918,37.918,37.585,37.585,121,0
+TINY.US,D,20231116,000000,37.48,37.5845,37.37,37.5845,612,0
+TINY.US,D,20231117,000000,37.5119,37.5119,37.5119,37.5119,105,0
+TINY.US,D,20231120,000000,38.0151,38.0151,38.0151,38.0151,10,0
+TINY.US,D,20231121,000000,38.3799,38.3799,37.9329,37.9329,632,0
+TINY.US,D,20231122,000000,38.1119,38.1119,38.1119,38.1119,103,0
+TINY.US,D,20231124,000000,38.371,38.371,38.371,38.371,13,0
+TINY.US,D,20231127,000000,38.4483,38.4483,38.4483,38.4483,162,0
+TINY.US,D,20231128,000000,38.19,38.2989,38.19,38.2989,131,0
+TINY.US,D,20231129,000000,38.835,39.09,38.6025,38.6025,9455,0
+TINY.US,D,20231130,000000,38.3937,38.3937,38.3937,38.3937,120,0
+TINY.US,D,20231201,000000,38.8377,38.8377,38.8377,38.8377,10,0
+TINY.US,D,20231204,000000,38.308,38.4817,38.308,38.4817,107,0
+TINY.US,D,20231205,000000,37.9896,37.9896,37.9896,37.9896,151,0
+TINY.US,D,20231206,000000,38.1103,38.1103,38.1103,38.1103,137,0
+TINY.US,D,20231207,000000,38.5462,38.5462,38.5462,38.5462,7,0
+TINY.US,D,20231208,000000,38.5406,38.8,38.5406,38.595,423,0
+TINY.US,D,20231211,000000,39.7088,39.83,39.2781,39.2781,415,0
+TINY.US,D,20231212,000000,39.45,39.6399,39.39,39.6399,1018,0
+TINY.US,D,20231213,000000,40.7999,40.7999,40.485,40.485,174,0
+TINY.US,D,20231214,000000,40.49,41.4518,40.49,41.4518,950,0
+TINY.US,D,20231215,000000,41.4,41.4,41.2251,41.2251,326,0
+TINY.US,D,20231218,000000,40.995,41.0715,40.995,41.0715,433,0
+TINY.US,D,20231219,000000,41.25,41.5692,41.25,41.5692,239,0
+TINY.US,D,20231220,000000,40.7565,40.7565,40.5017,40.5017,122,0
+TINY.US,D,20231221,000000,41.3787,41.3787,41.3787,41.3787,92,0
+TINY.US,D,20231222,000000,41.3634,41.3634,41.3634,41.3634,91,0
+TINY.US,D,20231226,000000,41.9588,41.9588,41.8037,41.8037,158,0
+TINY.US,D,20231227,000000,42.14,42.14,41.84,42.0124,3201,0
+TINY.US,D,20231228,000000,41.9982,41.9982,41.9982,41.9982,70,0
+TINY.US,D,20231229,000000,41.737,41.737,41.737,41.737,33,0
+TINY.US,D,20240102,000000,41.1399,41.1399,40.6189,40.6189,379,0
+TINY.US,D,20240103,000000,40.01,40.01,39.8043,39.8043,659,0
+TINY.US,D,20240104,000000,39.362,39.362,39.362,39.362,93,0
+TINY.US,D,20240105,000000,39.353,39.353,39.353,39.353,58,0
+TINY.US,D,20240108,000000,39.57,40.212,39.57,40.212,788,0
+TINY.US,D,20240109,000000,40.3237,40.3237,40.3237,40.3237,124,0
+TINY.US,D,20240110,000000,40.2356,40.2356,40.2356,40.2356,158,0
+TINY.US,D,20240111,000000,40.2757,40.2757,40.2757,40.2757,134,0
+TINY.US,D,20240112,000000,40.34,40.4326,40.34,40.4326,228,0
+TINY.US,D,20240116,000000,40.2894,40.2894,40.2894,40.2894,55,0
+TINY.US,D,20240117,000000,39.82,39.9797,39.82,39.9797,251,0
+TINY.US,D,20240118,000000,41.02,41.34,41,41.2597,351,0
+TINY.US,D,20240119,000000,41.9629,42.4527,41.9629,42.4527,253,0
+TINY.US,D,20240122,000000,43.01,43.3164,43.01,43.3164,784,0
+TINY.US,D,20240123,000000,42.67,43.0139,42.67,43.0139,261,0
+TINY.US,D,20240124,000000,43.56,43.56,43.5508,43.5508,144,0
+TINY.US,D,20240125,000000,44.46,44.49,43.7889,43.7889,3729,0
+TINY.US,D,20240126,000000,43.26,43.3899,42.9473,42.9473,565,0
+TINY.US,D,20240129,000000,42.87,43.1512,42.57,43.1512,444,0
+TINY.US,D,20240130,000000,43.2,43.28,42.9495,42.9495,421,0
+TINY.US,D,20240131,000000,42.4701,42.6049,42.4701,42.6049,181,0
+TINY.US,D,20240201,000000,42.665,43.24,42.665,43.24,20575,0
+TINY.US,D,20240202,000000,43.2696,43.2696,43.2696,43.2696,97,0
+TINY.US,D,20240205,000000,43.3481,43.3481,43.3481,43.3481,71,0
+TINY.US,D,20240206,000000,43.429,43.429,43.429,43.429,115,0
+TINY.US,D,20240207,000000,43.99,43.99,43.7255,43.7255,467,0
+TINY.US,D,20240208,000000,43.9255,44.2486,43.9255,44.2486,249,0
+TINY.US,D,20240209,000000,44.89,45.46,44.82,45.3644,3011,0
+TINY.US,D,20240212,000000,45.92,45.92,45.2831,45.2831,364,0
+TINY.US,D,20240213,000000,44.6178,44.6178,44.6178,44.6178,147,0
+TINY.US,D,20240214,000000,45.63,46.2065,45.63,46.2065,405,0
+TINY.US,D,20240215,000000,47.1699,47.1699,46.8584,46.8584,609,0
+TINY.US,D,20240216,000000,46.64,47.54,46.64,47.2487,1036,0
+TINY.US,D,20240220,000000,46.99,46.99,45.67,45.9954,4884,0
+TINY.US,D,20240221,000000,45.97,45.97,45.8971,45.8971,3594,0
+TINY.US,D,20240222,000000,47.88,48.32,47.88,47.8821,1158,0
+TINY.US,D,20240223,000000,47.64,47.6416,47.64,47.6416,552,0
+TINY.US,D,20240226,000000,47.97,50.178,47.8514,47.8514,778,0
+TINY.US,D,20240227,000000,48.25,48.25,48.1165,48.1165,239,0
+TINY.US,D,20240228,000000,47.48,47.8,47.48,47.7197,420,0
+TINY.US,D,20240229,000000,48.2301,48.5054,48.2301,48.5054,386,0
+TINY.US,D,20240301,000000,49.89,50.1246,49.89,49.99,1095,0
+TINY.US,D,20240304,000000,50.48,50.5,50.25,50.25,2252,0
+TINY.US,D,20240305,000000,50.2143,50.2143,48.94,49.4599,3752,0
+TINY.US,D,20240306,000000,50.4202,51.05,50.4202,50.5364,1606,0
+TINY.US,D,20240307,000000,51.01,51.8399,50.54,51.69,2149,0
+TINY.US,D,20240308,000000,51.89,51.89,49.9785,49.9785,2051,0
+TINY.US,D,20240311,000000,48.9219,49.3,48.51,48.51,1045,0
+TINY.US,D,20240312,000000,48.91,50.08,48.91,50.08,1498,0
+TINY.US,D,20240313,000000,49.72,49.72,49.0078,49.0078,945,0
+TINY.US,D,20240314,000000,48.53,48.7,48.12,48.12,848,0
+TINY.US,D,20240315,000000,48.1,48.5698,48.1,48.1471,5583,0
+TINY.US,D,20240318,000000,49.1,49.1,48.6106,48.6106,1194,0
+TINY.US,D,20240319,000000,47.746,48.5005,47.746,48.5005,358,0
+TINY.US,D,20240320,000000,48.77,49.2014,48.77,49.2014,187,0
+TINY.US,D,20240321,000000,50.5036,50.79,50.24,50.29,5145,0
+TINY.US,D,20240322,000000,49.76,50.12,49.76,49.8465,621,0
+TINY.US,D,20240325,000000,50.03,50.06,49.7848,49.7848,1452,0
+TINY.US,D,20240326,000000,49.925,49.925,49.3711,49.3711,355,0
+TINY.US,D,20240327,000000,49.5722,49.5722,49.5722,49.5722,393,0
+TINY.US,D,20240328,000000,49.86,49.86,49.575,49.7037,434,0
+TINY.US,D,20240401,000000,50,50.1118,49.35,49.7536,7764,0
+TINY.US,D,20240402,000000,48.84,49.73,48.81,49.14,2667,0
+TINY.US,D,20240403,000000,49.47,49.99,49.47,49.9317,1418,0
+TINY.US,D,20240404,000000,50.42,50.42,48.69,48.9822,4228,0
+TINY.US,D,20240405,000000,48.77,49.53,48.77,49.1978,1220,0
+TINY.US,D,20240408,000000,49.62,49.62,49.5,49.5,293,0
+TINY.US,D,20240409,000000,49.45,49.56,49.04,49.4999,5848,0
+TINY.US,D,20240410,000000,48.9895,48.9895,48.9895,48.9895,341,0
+TINY.US,D,20240411,000000,49.28,49.6049,48.9173,49.6049,6867,0
+TINY.US,D,20240412,000000,49.05,49.05,48.2634,48.2634,1713,0
+TINY.US,D,20240415,000000,49.1,49.1,47.7818,47.7818,14300,0
+TINY.US,D,20240416,000000,47.15,48.047,47.15,48.047,2469,0
+TINY.US,D,20240417,000000,47.98,47.98,46.845,46.845,723,0
+TINY.US,D,20240418,000000,46.76,46.76,46.0948,46.0948,466,0
+TINY.US,D,20240419,000000,45.6,45.6,45.1936,45.1936,927,0
+TINY.US,D,20240422,000000,44.82,44.82,44.26,44.7872,15991,0
+TINY.US,D,20240423,000000,44.79,45.9699,44.79,45.8196,1510,0
+TINY.US,D,20240424,000000,45.901,45.901,45.901,45.901,77,0
+TINY.US,D,20240425,000000,46.085,46.085,45.973,45.973,289,0
+TINY.US,D,20240426,000000,46.51,46.7177,46.51,46.7177,194,0
+TINY.US,D,20240429,000000,47.11,47.11,47.0107,47.0289,628,0
+TINY.US,D,20240430,000000,47.0031,47.0031,46.214,46.214,423,0
+TINY.US,D,20240501,000000,44.77,46.4927,44.77,45.6136,1763,0
+TINY.US,D,20240502,000000,46.2913,46.2913,46.2913,46.2913,127,0
+TINY.US,D,20240503,000000,47.59,47.59,47.12,47.3489,1775,0
+TINY.US,D,20240506,000000,47.55,48.1305,47.55,48.1305,585,0
+TINY.US,D,20240507,000000,48.31,48.66,48.12,48.2182,1191,0
+TINY.US,D,20240508,000000,48.0494,48.0494,48.0494,48.0494,71,0
+TINY.US,D,20240509,000000,48.2555,48.3039,48.2555,48.3039,247,0
+TINY.US,D,20240510,000000,48.5306,48.5306,48.5306,48.5306,46,0
+TINY.US,D,20240513,000000,48.9196,48.9196,48.609,48.609,180,0
+TINY.US,D,20240514,000000,49.57,49.57,49.57,49.57,385,0
+TINY.US,D,20240515,000000,49.24,50.2499,49.24,50.2499,1169,0
+TINY.US,D,20240516,000000,50.0681,50.0681,50.0681,50.0681,229,0
+TINY.US,D,20240517,000000,50.015,50.015,49.7214,49.7214,394,0
+TINY.US,D,20240520,000000,50.18,50.5623,50.18,50.5623,250,0
+TINY.US,D,20240521,000000,50.3957,50.3957,50.3957,50.3957,278,0
+TINY.US,D,20240522,000000,50.46,50.46,50.05,50.2354,455,0
+TINY.US,D,20240523,000000,50.25,50.25,50,50.0221,1027,0
+TINY.US,D,20240524,000000,50.6,51.13,50.6,50.8027,914,0
+TINY.US,D,20240528,000000,51.2,51.2,50.43,50.9908,3613,0
+TINY.US,D,20240529,000000,50.2566,50.2566,50.2566,50.2566,61,0
+TINY.US,D,20240530,000000,49.9155,49.9155,49.9155,49.9155,241,0
+TINY.US,D,20240531,000000,49.5335,49.5335,49.5335,49.5335,66,0
+TINY.US,D,20240603,000000,50.44,50.4899,49.89,50.428,1031,0
+TINY.US,D,20240604,000000,49.8024,49.9365,49.66,49.9365,1043,0
+TINY.US,D,20240605,000000,51.78,52.3599,51.78,52.1123,261,0
+TINY.US,D,20240606,000000,51.8165,51.8165,51.8033,51.8033,139,0
+TINY.US,D,20240607,000000,51.54,51.54,51.4225,51.4225,380,0
+TINY.US,D,20240610,000000,51.37,52.0419,51.155,52.0419,696,0
+TINY.US,D,20240611,000000,51.92,52.163,51.92,52.163,224,0
+TINY.US,D,20240612,000000,53.74,53.8329,53.5859,53.5859,586,0
+TINY.US,D,20240613,000000,53.67,53.67,53.19,53.2612,568,0
+TINY.US,D,20240614,000000,53.59,53.59,52.3,52.8591,16155,0
+TINY.US,D,20240617,000000,52.86,53.2864,52.32,53.2864,11889,0
+TINY.US,D,20240618,000000,53.28,54.42,53.28,54.2,1836,0
+TINY.US,D,20240620,000000,54,54,52.682,52.8205,2013,0
+TINY.US,D,20240621,000000,52.3284,52.3284,52.11,52.11,586,0
+TINY.US,D,20240624,000000,51.7,52.01,51.7,51.7311,2431,0
+TINY.US,D,20240625,000000,51.93,52.5124,51.93,52.3492,899,0
+TINY.US,D,20240626,000000,52.33,52.3508,50.51,52.0549,2191,0
+TINY.US,D,20240627,000000,52.13,52.13,52.0428,52.0428,600,0
+TINY.US,D,20240628,000000,52.4784,52.4784,52.4784,52.4784,133,0
+TINY.US,D,20240701,000000,52.63,52.63,52.3534,52.3534,309,0
+TINY.US,D,20240702,000000,52.7423,52.7423,52.7423,52.7423,149,0
+TINY.US,D,20240703,000000,53.3828,53.3828,53.3828,53.3828,131,0
+TINY.US,D,20240705,000000,53.6609,53.95,53.2701,53.72,1643,0
+TINY.US,D,20240708,000000,54.415,54.81,54.1,54.75,2659,0
+TINY.US,D,20240709,000000,54.86,54.86,54.5048,54.6069,1595,0
+TINY.US,D,20240710,000000,55.072,55.68,55,55.0978,5092,0
+TINY.US,D,20240711,000000,55.86,55.86,54.23,54.23,1212,0
+TINY.US,D,20240712,000000,55.505,55.505,54.59,54.9638,2212,0
+TINY.US,D,20240715,000000,55.16,55.98,54.985,55.1082,907,0
+TINY.US,D,20240716,000000,55.46,55.8287,55.46,55.8287,1567,0
+TINY.US,D,20240717,000000,54.12,54.12,52.36,52.36,3732,0
+TINY.US,D,20240718,000000,52.13,52.13,50.6401,51.3662,879,0
+TINY.US,D,20240719,000000,50.55,50.6,50.0071,50.0071,705,0
+TINY.US,D,20240722,000000,50.9,51.83,50.64,51.8083,1354,0
+TINY.US,D,20240723,000000,52.0481,52.0481,51.44,51.7333,2643,0
+TINY.US,D,20240724,000000,50,51.82,49.662,49.662,3250,0
+TINY.US,D,20240725,000000,49.39,50.02,49.0193,49.0193,548,0
+TINY.US,D,20240726,000000,50.48,50.5044,49.8524,49.8524,1372,0
+TINY.US,D,20240729,000000,50.37,50.37,49.15,49.7166,15893,0
+TINY.US,D,20240730,000000,48.5,48.5,47.56,47.67,4246,0
+TINY.US,D,20240731,000000,49.87,49.9981,49.3701,49.9981,744,0
+TINY.US,D,20240801,000000,48.98,49.12,46.88,46.9185,1950,0
+TINY.US,D,20240802,000000,44.86,44.86,43.1901,43.6775,7432,0
+TINY.US,D,20240805,000000,41.1,42.78,40.41,42.7663,4184,0
+TINY.US,D,20240806,000000,43.29,43.29,43.29,43.29,364,0
+TINY.US,D,20240807,000000,43.9734,44.38,42.7502,42.7502,2912,0
+TINY.US,D,20240808,000000,43.66,45.2233,43.66,45.2233,360,0
+TINY.US,D,20240809,000000,45.485,45.607,45.3601,45.3601,653,0
+TINY.US,D,20240812,000000,46.26,46.26,45.46,45.564,524,0
+TINY.US,D,20240813,000000,46.815,46.9862,46.815,46.9862,367,0
+TINY.US,D,20240814,000000,46.9972,46.9972,46.9972,46.9972,267,0
+TINY.US,D,20240815,000000,48.824,49.27,48.824,49.27,349,0
+TINY.US,D,20240816,000000,49.0618,49.0618,48.56,48.9638,631,0
+TINY.US,D,20240819,000000,49.48,49.7033,49.48,49.7033,553,0
+TINY.US,D,20240820,000000,49.2556,49.2556,49.2556,49.2556,47,0
+TINY.US,D,20240821,000000,50.0027,50.0027,50.0027,50.0027,95,0
+TINY.US,D,20240822,000000,49.665,49.665,49.665,49.665,209,0
+TINY.US,D,20240823,000000,49.5276,49.5276,49.5276,49.5276,339,0
+TINY.US,D,20240826,000000,49.26,49.26,48.1901,48.2,494,0
+TINY.US,D,20240827,000000,48.06,48.57,48.06,48.528,4596,0
+TINY.US,D,20240828,000000,48.3706,48.3706,48.3706,48.3706,86,0
+TINY.US,D,20240829,000000,48.8155,49.06,48.24,48.2639,1346,0
+TINY.US,D,20240830,000000,48.69,49.0192,48.63,49.0192,1081,0
+TINY.US,D,20240903,000000,48.57,48.57,46.0997,46.0997,784,0
+TINY.US,D,20240904,000000,45.4794,45.58,45.17,45.32,780,0
+TINY.US,D,20240905,000000,45.3,45.4933,45.3,45.4933,3327,0
+TINY.US,D,20240906,000000,45.27,45.27,43.65,44.0254,3404,0
+TINY.US,D,20240909,000000,44.47,44.6084,44.47,44.6084,166,0
+TINY.US,D,20240910,000000,44.5,44.798,44.25,44.798,480,0
+TINY.US,D,20240911,000000,45.48,46.4164,45.47,46.4164,10793,0
+TINY.US,D,20240912,000000,45.81,45.9019,45.74,45.9019,1940,0
+TINY.US,D,20240913,000000,46.775,46.8545,46.775,46.8545,298,0
+TINY.US,D,20240916,000000,46.1,46.45,45.81,45.87,3543,0
+TINY.US,D,20240917,000000,45.74,46.9,45.74,46.298,6614,0
+TINY.US,D,20240918,000000,43.15,47.12,40.48,46.1224,6538,0
+TINY.US,D,20240919,000000,47.2601,47.925,47.2601,47.6637,1367,0
+TINY.US,D,20240920,000000,47,47.2874,47,47.2874,497,0
+TINY.US,D,20240923,000000,47.5,47.5654,47.5,47.5654,558,0
+TINY.US,D,20240924,000000,48,48.2693,48,48.2693,253,0
+TINY.US,D,20240925,000000,48.2756,48.2756,48.2756,48.2756,209,0
+TINY.US,D,20240926,000000,50.3863,50.3863,50.3863,50.3863,112,0
+TINY.US,D,20240927,000000,50.29,50.29,49.8104,49.8104,375,0
+TINY.US,D,20240930,000000,49.355,49.355,49.1801,49.1801,383,0
+TINY.US,D,20241001,000000,47.887,48.2384,47.81,48.2384,2249,0
+TINY.US,D,20241002,000000,48.11,49.1358,48.11,49.1358,412,0
+TINY.US,D,20241003,000000,49.3517,49.3517,48.61,48.9685,496,0
+TINY.US,D,20241004,000000,48.942,49.5621,48.942,49.5621,2926,0
+TINY.US,D,20241007,000000,49.54,49.55,48.99,49.339,830,0
+TINY.US,D,20241008,000000,49.6747,49.6747,49.6747,49.6747,53,0
+TINY.US,D,20241009,000000,50.0912,50.0912,50.0912,50.0912,52,0
+TINY.US,D,20241010,000000,49.7856,49.7856,49.7856,49.7856,77,0
+TINY.US,D,20241011,000000,50.738,50.738,50.4782,50.4782,180,0
+TINY.US,D,20241014,000000,51.0477,51.0477,51.0477,51.0477,216,0
+TINY.US,D,20241015,000000,49.04,49.04,48.4465,48.4465,539,0
+TINY.US,D,20241016,000000,48.4,48.4,47.7341,47.7341,468,0
+TINY.US,D,20241017,000000,48.55,48.55,48.09,48.09,296,0
+TINY.US,D,20241018,000000,48.05,48.05,47.9456,47.9456,305,0
+TINY.US,D,20241021,000000,47.26,47.8794,47.26,47.8794,1738,0
+TINY.US,D,20241022,000000,47.3298,47.4732,47.3298,47.4732,261,0
+TINY.US,D,20241023,000000,46.7454,46.7454,46.7454,46.7454,165,0
+TINY.US,D,20241024,000000,46.84,47.073,46.84,47.073,596,0
+TINY.US,D,20241025,000000,47.326,47.326,47.326,47.326,401,0
+TINY.US,D,20241028,000000,47.4931,47.4931,47.4931,47.4931,152,0
+TINY.US,D,20241029,000000,48.0814,48.0814,48.0814,48.0814,137,0
+TINY.US,D,20241030,000000,47.6375,47.6375,47.5421,47.5421,306,0
+TINY.US,D,20241031,000000,46.3499,46.3499,45.77,46.0794,303,0
+TINY.US,D,20241101,000000,46.17,46.17,46.17,46.17,317,0
+TINY.US,D,20241104,000000,46.155,46.155,45.923,45.923,521,0
+TINY.US,D,20241105,000000,46.59,46.9021,46.59,46.9021,407,0
+TINY.US,D,20241106,000000,47.02,47.5421,47.02,47.5421,498,0
+TINY.US,D,20241107,000000,47.96,48.6905,47.96,48.6905,565,0
+TINY.US,D,20241108,000000,47.86,48.1206,47.56,48.1206,3078,0
+TINY.US,D,20241112,000000,47.46,47.46,46.3868,46.3868,1426,0
+TINY.US,D,20241113,000000,46.17,46.17,45.9241,45.9241,1867,0
+TINY.US,D,20241114,000000,45.76,45.76,45.4179,45.4179,219,0
+TINY.US,D,20241118,000000,43.75,44.3,43.57,44.0103,1248,0
+TINY.US,D,20241119,000000,43.9734,44.2409,43.9734,44.2409,541,0
+TINY.US,D,20241121,000000,45,45.5136,45,45.5136,1300,0
+TINY.US,D,20241122,000000,45.45,45.868,45.45,45.868,399,0
+TINY.US,D,20241125,000000,45.87,46.1111,45.87,46.1111,532,0
+TINY.US,D,20241126,000000,45.79,45.79,45.2144,45.2144,512,0
+TINY.US,D,20241129,000000,45.85,46.1725,45.42,45.8489,526,0
+TINY.US,D,20241202,000000,45.82,46.93,45.8,46.7976,1835,0
+TINY.US,D,20241203,000000,46.8,46.875,46.8,46.875,285,0
+TINY.US,D,20241204,000000,46.9611,47.2609,46.9611,47.2609,335,0
+TINY.US,D,20241205,000000,46.36,46.36,45.9076,45.9076,9292,0
+TINY.US,D,20241206,000000,46.24,46.2785,46.104381,46.2785,548,0
+TINY.US,D,20241210,000000,45.98,46.45,45.52,45.52,4215,0
+TINY.US,D,20241213,000000,45.44,45.7336,45.44,45.7336,1559,0
+TINY.US,D,20241216,000000,46.44,46.44,45.65,46.1602,1644,0
+TINY.US,D,20241217,000000,45.52,46.17,45.52,46.0947,853,0
+TINY.US,D,20241218,000000,46.75,47.09,44.9851,44.9851,1104,0
+TINY.US,D,20241219,000000,44,44.0767,43.9201,44.0559,949,0
+TINY.US,D,20241220,000000,44.73,44.73,44.4517,44.4517,241,0
+TINY.US,D,20241223,000000,45.1541,45.1541,44.65,45.1026,503,0
+TINY.US,D,20241224,000000,45.2585,45.58,45.2585,45.5594,436,0
+TINY.US,D,20241226,000000,45.37,45.7223,45.13,45.7223,679,0
+TINY.US,D,20241227,000000,44.89,45.2767,44.89,45.2767,383,0
+TINY.US,D,20241230,000000,44.9799,44.9799,44.7465,44.7465,275,0
+TINY.US,D,20250102,000000,45.1207,45.1207,44.78,45.0019,1349,0
+TINY.US,D,20250103,000000,45.52,46.28,45.42,46.2327,2874,0
+TINY.US,D,20250106,000000,47.8,48.0241,47.24,47.6447,1207,0
+TINY.US,D,20250108,000000,46.5991,46.695,46.4,46.6767,659,0
+TINY.US,D,20250110,000000,45.24,45.4637,45.24,45.4637,1559,0
+TINY.US,D,20250113,000000,44.58,45.2446,44.58,45.2446,958,0
+TINY.US,D,20250115,000000,46.42,46.61,45.915,46.017,3172,0
+TINY.US,D,20250116,000000,47.2924,47.2924,46.8283,46.8283,2293,0
+TINY.US,D,20250121,000000,49.0199,49.0199,48.6247,48.6247,718,0
+TINY.US,D,20250123,000000,48.5,48.8084,48.3,48.8084,638,0
+TINY.US,D,20250124,000000,48.5805,48.5805,48.2099,48.2099,588,0
+TINY.US,D,20250127,000000,44.76,45.64,44.28,44.856,7823,0
+TINY.US,D,20250128,000000,44.51,45.11,44.305,44.9104,2456,0
+TINY.US,D,20250130,000000,46.01,46.6273,46.01,46.6273,285,0
+TINY.US,D,20250131,000000,47.09,47.54,46.515,46.515,1951,0
+TINY.US,D,20250203,000000,45.6757,46.01,45.6757,45.7313,465,0
+TINY.US,D,20250204,000000,45.93,45.93,45.39,45.7306,1769,0
+TINY.US,D,20250205,000000,46.49,46.5217,46.49,46.5217,477,0
+TINY.US,D,20250206,000000,46.72,46.9586,46.72,46.9586,440,0
+TINY.US,D,20250207,000000,46.3,46.3,45.7651,45.7651,1033,0
+TINY.US,D,20250210,000000,45.8301,45.9726,45.8301,45.9726,500,0
+TINY.US,D,20250211,000000,45.36,45.36,45.3175,45.3175,486,0
+TINY.US,D,20250214,000000,45.65,45.65,45.2701,45.3956,1555,0
+TINY.US,D,20250219,000000,46.18,46.735,46.18,46.7014,281,0
+TINY.US,D,20250220,000000,46.22,46.675,46.22,46.675,391,0
+TINY.US,D,20250221,000000,46.645,46.94,45.4463,45.4463,638,0
+TINY.US,D,20250225,000000,43.68,43.68,43.0083,43.0083,260,0
+TINY.US,D,20250226,000000,43.975,43.975,43.69,43.9112,237,0
+TINY.US,D,20250228,000000,41.02,41.9742,41.02,41.9742,1629,0
+TINY.US,D,20250303,000000,41.87,41.87,40.38,40.5302,917,0
+TINY.US,D,20250304,000000,39.9283,40.7016,39.9283,40.7016,872,0
+TINY.US,D,20250306,000000,41.12,41.12,40.4638,40.4638,186,0
+TINY.US,D,20250307,000000,40,41.2346,39.97,41.2346,396,0
+TINY.US,D,20250310,000000,39.3,39.5645,39.03,39.5645,528,0
+TINY.US,D,20250311,000000,39.26,39.5744,39.13,39.5744,335,0
+TINY.US,D,20250312,000000,40.15,40.3788,40.15,40.3788,259,0
+TINY.US,D,20250313,000000,40.1,40.3344,40.1,40.3344,440,0
+TINY.US,D,20250320,000000,41.16,41.3337,41.16,41.3337,134,0
+TINY.US,D,20250321,000000,40.21,40.8768,40.21,40.8768,934,0
+TINY.US,D,20250326,000000,40.05,40.2614,40.05,40.2614,252,0
+TINY.US,D,20250402,000000,35.91,38.0967,35.91,38.0967,5038,0
+TINY.US,D,20250403,000000,35.08,35.415,34.8281,34.8281,435,0
+TINY.US,D,20250407,000000,31.31,33.2778,31.16,33.2778,7483,0
+TINY.US,D,20250408,000000,34.11,34.11,32.3034,32.3034,427,0
+TINY.US,D,20250409,000000,32.2,36.825,32.2,36.5422,1800,0
+TINY.US,D,20250410,000000,34.275,34.3896,34,34.3896,850,0
+TINY.US,D,20250411,000000,34.36,35.3493,34.36,35.3493,247,0
+TINY.US,D,20250414,000000,36.34,36.34,36.0043,36.0043,7094,0
+TINY.US,D,20250416,000000,34.595,34.8099,34.595,34.8099,348,0
+TINY.US,D,20250417,000000,34.61,34.7755,34.61,34.7755,219,0
+TINY.US,D,20250421,000000,34.21,34.21,33.85,34.1095,396,0
+TINY.US,D,20250423,000000,36.6728,36.6728,36.11,36.1102,824,0
+TINY.US,D,20250424,000000,36.92,37.2769,36.87,37.2769,5024,0
+TINY.US,D,20250425,000000,37.5,37.6186,37.49,37.6186,818,0
+TINY.US,D,20250428,000000,37.3835,37.3939,37.24,37.3939,1556,0
+TINY.US,D,20250501,000000,37.02,37.25,36.81,36.8287,4951,0
+TINY.US,D,20250502,000000,38.1907,38.2331,38.1907,38.2331,326,0
+TINY.US,D,20250505,000000,38.4499,38.4499,37.8,37.8188,963,0
+TINY.US,D,20250506,000000,37.5346,37.5807,37.5346,37.5807,145,0
+TINY.US,D,20250508,000000,39.07,39.07,38.8162,38.8162,167,0
+TINY.US,D,20250515,000000,40.34,40.8799,40.34,40.693,433,0
+TINY.US,D,20250516,000000,40.26,40.3764,39.03,40.3764,586,0
+TINY.US,D,20250520,000000,40.165,40.2304,40.165,40.2304,145,0
+TINY.US,D,20250527,000000,39.74,40.06,39.74,39.9419,933,0
+TINY.US,D,20250529,000000,39.51,39.66,39.302,39.5119,2690,0
+TINY.US,D,20250530,000000,39.06,39.06,38.9124,38.9124,314,0
+TINY.US,D,20250604,000000,40.3119,40.4,40.3,40.39,1278,0
+TINY.US,D,20250605,000000,40.73,40.73,40.3193,40.3193,396,0
+TINY.US,D,20250606,000000,40.85,41.1708,40.85,41.1708,9422,0
+TINY.US,D,20250611,000000,42.86,42.9596,42.64,42.9596,1263,0
+TINY.US,D,20250612,000000,43.38,43.38,42.8841,42.8841,955,0
+TINY.US,D,20250623,000000,41.355,41.7036,41.355,41.7036,258,0
+TINY.US,D,20250624,000000,42.6,43.32,42.6,43.2958,262,0
+TINY.US,D,20250626,000000,44.1218,44.1218,44.0709,44.0709,302,0
+TINY.US,D,20250627,000000,44.5,44.5,43.8346,43.8346,293,0
+TINY.US,D,20250630,000000,43.915,43.915,43.66,43.7277,1210,0
+TINY.US,D,20250701,000000,44.5,44.5,44.2204,44.2204,258,0
+TINY.US,D,20250703,000000,46.09,46.09,45.667,45.667,324,0
+TINY.US,D,20250707,000000,45.055,45.1056,44.7303,44.7303,648,0
+TINY.US,D,20250711,000000,45.51,45.7015,45.51,45.7015,389,0
+TINY.US,D,20250715,000000,45.43,45.4668,45.4,45.4668,500,0
+TINY.US,D,20250717,000000,45.44,45.5556,45.44,45.5556,900,0
+TINY.US,D,20250724,000000,45.26,45.5724,45.23,45.5724,1061,0
+TINY.US,D,20250725,000000,45.33,45.4486,45.2968,45.4486,803,0
+TINY.US,D,20250730,000000,44.98,44.98,44.35,44.6258,1258,0
+TINY.US,D,20250812,000000,44.92,45.2976,44.92,45.2976,219,0
+TINY.US,D,20250815,000000,44.2,44.2701,44.2,44.2655,551,0
+TINY.US,D,20250819,000000,44.7063,44.7063,44.4033,44.4033,718,0
+TINY.US,D,20250820,000000,43.5263,43.696,43.5263,43.696,699,0
+TINY.US,D,20250822,000000,44.92,45.0026,44.92,45.0026,201,0
+TINY.US,D,20250826,000000,44.91,45,44.8153,44.8153,1200,0
+TINY.US,D,20250828,000000,44.59,44.8714,44.59,44.8714,323,0
+TINY.US,D,20250905,000000,43.774,44.3369,43.774,44.3369,250,0
+TINY.US,D,20250911,000000,46,46.3285,46,46.3285,2237,0
+TINY.US,D,20250912,000000,46.5,46.5,46.2581,46.2644,828,0
+TINY.US,D,20250915,000000,46.79,47.3058,46.79,47.3058,915,0
+TINY.US,D,20250916,000000,47.53,47.7126,47.53,47.7126,261,0
+TINY.US,D,20250917,000000,47.81,48.14,47.7778,47.7778,1085,0
+TINY.US,D,20250918,000000,49.98,49.98,49.91,49.9776,529,0
+TINY.US,D,20250919,000000,50.17,50.17,49.3,49.7296,802,0
+TINY.US,D,20250922,000000,50.7692,51.0771,50.08,51.0771,891,0
+TINY.US,D,20250923,000000,51.81,51.81,51.11,51.11,646,0
+TINY.US,D,20250924,000000,50.54,50.54,50.3475,50.3475,376,0
+TINY.US,D,20250925,000000,49.58,49.845,48.68,49.7483,1936,0
+TINY.US,D,20250926,000000,49.46,49.971,49.46,49.971,714,0
+TINY.US,D,20250929,000000,50.645,50.645,50.25,50.3374,786,0
+TINY.US,D,20251001,000000,50.6838,52.4473,50.6838,52.4473,697,0
+TINY.US,D,20251002,000000,54.05,54.05,52.925,53.1488,769,0
+TINY.US,D,20251003,000000,53.355,54.65,52.81,52.81,1823,0
+TINY.US,D,20251006,000000,53.78,53.78,53.2229,53.2229,718,0
+TINY.US,D,20251007,000000,51.84,51.84,51.4535,51.4535,434,0
+TINY.US,D,20251008,000000,51.65,52.76,51.5756,51.9076,1555,0
+TINY.US,D,20251014,000000,50.55,50.55,49.08,50.4195,1065,0
+TINY.US,D,20251015,000000,51.68,51.7335,51.3914,51.7335,684,0
+TINY.US,D,20251016,000000,52.259,52.259,51.8,51.8443,705,0
+TINY.US,D,20251020,000000,52.79,52.79,52.4375,52.4375,739,0
+TINY.US,D,20251022,000000,50.72,51.3991,50.72,51.3991,332,0
+TINY.US,D,20251029,000000,54.47,54.475,54.2059,54.2059,1323,0
+TINY.US,D,20251030,000000,54.49,54.49,53.3917,53.3917,2296,0
+TINY.US,D,20251031,000000,53.64,53.78,53.296,53.4827,1103,0
+TINY.US,D,20251103,000000,53.55,53.7344,53.55,53.7344,716,0
+TINY.US,D,20251104,000000,54.24,54.5,52.265,52.2655,1307,0
+TINY.US,D,20251105,000000,51.728,52.33,51.728,51.9657,320,0
+TINY.US,D,20251106,000000,50.52,53.2,50.52,50.9451,461,0
+TINY.US,D,20251107,000000,49.7701,50.77,49.7701,50.77,705,0
+TINY.US,D,20251110,000000,52.15,52.691,52.15,52.691,836,0
+TINY.US,D,20251114,000000,50.04,50.1181,50.04,50.1181,358,0
+TINY.US,D,20251117,000000,49.8,49.8,49.3028,49.3028,339,0
+TINY.US,D,20251118,000000,48.79,48.79,48.5885,48.5885,671,0
+TINY.US,D,20251124,000000,49.05,49.9771,46.75,49.9771,703,0
+TINY.US,D,20251125,000000,50.17,50.873,50.17,50.873,1468,0
+TINY.US,D,20251128,000000,51.7,51.726,51.7,51.726,146,0
+TINY.US,D,20251208,000000,54.14,54.14,53.68,53.9006,350,0
+TINY.US,D,20251210,000000,54.3,55.1522,54.3,55.1522,722,0
+TINY.US,D,20251211,000000,54.5,54.7803,54.48,54.7803,692,0
+TINY.US,D,20251215,000000,52.83,52.85,52.68,52.7848,841,0
+TINY.US,D,20251217,000000,51,51.52,50.7961,50.7961,386,0
+TINY.US,D,20251219,000000,52.305,52.34,52.2877,52.2877,707,0
+TINY.US,D,20251226,000000,54.37,54.37,54.0039,54.0039,423,0
+TINY.US,D,20251231,000000,53.78,53.78,52.81,53.226,1076,0
+TINY.US,D,20260102,000000,54.83,55.4036,54.83,55.4036,184,0
+TINY.US,D,20260105,000000,57.098,57.23,57.02,57.1507,1174,0
+TINY.US,D,20260107,000000,57.85,58.3322,57.85,58.3322,245,0
+TINY.US,D,20260112,000000,60.08,61.55,60.08,60.4214,1984,0
+TINY.US,D,20260113,000000,60.6,60.6,60.255,60.2651,812,0
+TINY.US,D,20260114,000000,60.535,60.535,60.2045,60.2045,445,0
+TINY.US,D,20260115,000000,64.75,65.41,61.9856,61.9856,5869,0
+TINY.US,D,20260116,000000,62.735,62.8065,62.4062,62.4062,1361,0
+TINY.US,D,20260120,000000,62.4,62.4,61.03,61.5506,1916,0
+TINY.US,D,20260121,000000,61.96,63.3217,61.96,63.3217,2085,0
+TINY.US,D,20260123,000000,62.75,63.0322,62.7193,62.7193,1178,0
+TINY.US,D,20260126,000000,62.71,63.57,62.4612,62.4612,3389,0
+TINY.US,D,20260127,000000,64.22,64.39,64.1957,64.1957,1009,0
+TINY.US,D,20260128,000000,64.5846,65.04,64.5846,64.7198,1112,0
+TINY.US,D,20260129,000000,63.75,64.94,63.75,64.7082,796,0
+TINY.US,D,20260130,000000,64.235,64.235,63.2995,63.2995,703,0
+TINY.US,D,20260202,000000,63.74,64.86,63.43,63.6753,1801,0
+TINY.US,D,20260203,000000,63.795,63.795,63.1231,63.1231,823,0
+TINY.US,D,20260204,000000,63.93,63.93,60.59,61.5954,3189,0
+TINY.US,D,20260205,000000,61.47,61.47,60.8259,60.8259,650,0
+TINY.US,D,20260206,000000,62.95,64.8299,62.95,64.4975,1503,0
+TINY.US,D,20260209,000000,64.44,65.11,62.99,64.8483,1449,0
+TINY.US,D,20260210,000000,66.01,66.67,65.6376,65.6376,3592,0
+TINY.US,D,20260211,000000,67.5604,68.41,66.8105,67.9269,5564,0
+TINY.US,D,20260212,000000,67.9,68.78,64,65.3844,4823,0
+TINY.US,D,20260213,000000,67,67.1,65,66.829,3868,0
+TINY.US,D,20260217,000000,65.0577,66.439,64.04,66.0428,2395,0
+TINY.US,D,20260218,000000,66.23,67.26,65.0101,65.0101,3512,0

daily/us/nyse etfs/2/tmdv.us.txt

@@ -0,0 +1,1375 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMDV.US,D,20191108,000000,37.3655,37.3655,37.2907,37.3271,1330.175038494,0
+TMDV.US,D,20191111,000000,37.3743,37.3743,37.2711,37.2711,4089.1695946363,0
+TMDV.US,D,20191112,000000,37.3271,37.3468,37.2426,37.2426,3864.4228947072,0
+TMDV.US,D,20191113,000000,37.2249,37.2249,37.1787,37.1964,381.357522504,0
+TMDV.US,D,20191114,000000,37.3084,37.3084,37.1875,37.2396,5086.8008735067,0
+TMDV.US,D,20191115,000000,37.3084,37.3538,37.2367,37.3538,2001.364278101,0
+TMDV.US,D,20191118,000000,37.3743,37.3743,37.2711,37.2711,4129.84773037,0
+TMDV.US,D,20191119,000000,37.3094,37.3301,37.3094,37.3301,3289.8442274679,0
+TMDV.US,D,20191120,000000,37.4304,37.4304,37.3056,37.3056,962.03791010343,0
+TMDV.US,D,20191121,000000,37.1403,37.1875,37.1403,37.1718,2786.4522977626,0
+TMDV.US,D,20191122,000000,37.2337,37.2515,37.1875,37.2515,1912.8893328801,0
+TMDV.US,D,20191125,000000,37.3655,37.5239,37.3655,37.5239,2113.2291513688,0
+TMDV.US,D,20191126,000000,37.6497,37.6831,37.6261,37.6802,866.44429112909,0
+TMDV.US,D,20191127,000000,37.7382,37.8228,37.7382,37.8228,656.95189210023,0
+TMDV.US,D,20191129,000000,37.7205,37.7205,37.5848,37.5848,865.42733773575,0
+TMDV.US,D,20191202,000000,37.4628,37.4628,37.3763,37.3763,983.39393136366,0
+TMDV.US,D,20191203,000000,37.0115,37.1925,37.0115,37.1925,3300.0137614013,0
+TMDV.US,D,20191204,000000,37.5336,37.57,37.4648,37.4648,7988.1689047172,0
+TMDV.US,D,20191205,000000,37.5426,37.6261,37.5326,37.5927,2164.076821036,0
+TMDV.US,D,20191206,000000,38.0293,38.0293,37.9614,37.9614,1803.0583663989,0
+TMDV.US,D,20191209,000000,37.9172,37.9349,37.9172,37.9172,1111.530058925,0
+TMDV.US,D,20191210,000000,37.8415,37.926,37.7844,37.7923,3285.7764138945,0
+TMDV.US,D,20191211,000000,37.9133,37.9998,37.8709,37.9437,3132.2164514995,0
+TMDV.US,D,20191212,000000,38.2702,38.2702,38.2073,38.223,535.93443829229,0
+TMDV.US,D,20191213,000000,38.2801,38.2801,38.0096,38.0372,2976.6225823179,0
+TMDV.US,D,20191216,000000,38.2289,38.2801,38.223,38.226,1591.5320605834,0
+TMDV.US,D,20191217,000000,38.2997,38.2997,38.2417,38.2614,1607.8033148769,0
+TMDV.US,D,20191218,000000,38.2073,38.2604,38.1974,38.2505,1788.8210188921,0
+TMDV.US,D,20191219,000000,38.401,38.401,38.346,38.3547,2969.5039085645,0
+TMDV.US,D,20191220,000000,38.5613,38.6163,38.5613,38.5672,1330.175038494,0
+TMDV.US,D,20191223,000000,38.4394,38.4502,38.4039,38.4502,522.71404417882,0
+TMDV.US,D,20191224,000000,38.4492,38.4492,38.4245,38.4245,190.17028455533,0
+TMDV.US,D,20191226,000000,38.3824,38.4865,38.3824,38.4796,399.6626835842,0
+TMDV.US,D,20191227,000000,38.5052,38.5632,38.5052,38.5632,569.49390027264,0
+TMDV.US,D,20191230,000000,38.5613,38.5613,38.5052,38.5052,1261.0222077466,0
+TMDV.US,D,20191231,000000,38.5475,38.571,38.5475,38.571,370.17103517722,0
+TMDV.US,D,20200102,000000,38.4197,38.4629,38.4197,38.4629,150.50910221491,0
+TMDV.US,D,20200103,000000,38.3144,38.3144,38.3144,38.3144,99.661432547713,0
+TMDV.US,D,20200106,000000,38.2505,38.2554,38.2505,38.2554,342.71329355693,0
+TMDV.US,D,20200107,000000,38.0539,38.0539,38.0539,38.0539,36.610322160384,0
+TMDV.US,D,20200108,000000,38.0332,38.1305,38.0096,38.0893,1689.1595863444,0
+TMDV.US,D,20200109,000000,38.1492,38.2289,38.1492,38.2289,543.0531120457,0
+TMDV.US,D,20200110,000000,38.1542,38.1542,38.1542,38.1542,5.08476696672,0
+TMDV.US,D,20200113,000000,38.4767,38.4767,38.4767,38.4767,198.30591170208,0
+TMDV.US,D,20200114,000000,38.4589,38.4599,38.4315,38.4315,544.07006543904,0
+TMDV.US,D,20200115,000000,38.6261,38.6261,38.5318,38.5318,823.73224860865,0
+TMDV.US,D,20200116,000000,38.8326,38.8583,38.8326,38.8583,215.59411938893,0
+TMDV.US,D,20200117,000000,38.9251,38.9753,38.9251,38.9753,289.83171710304,0
+TMDV.US,D,20200121,000000,38.8091,38.8091,38.8091,38.8091,264.40788226944,0
+TMDV.US,D,20200122,000000,38.983,38.991,38.8641,38.8641,729.15558302765,0
+TMDV.US,D,20200123,000000,38.693,38.8563,38.5976,38.8563,2097.9748504687,0
+TMDV.US,D,20200124,000000,38.5878,38.6006,38.5878,38.6006,708.81651516077,0
+TMDV.US,D,20200127,000000,38.3547,38.3547,38.2633,38.2633,781.0202060882,0
+TMDV.US,D,20200128,000000,38.5052,38.5052,38.4207,38.4207,188.13637776864,0
+TMDV.US,D,20200129,000000,38.1876,38.1876,38.1876,38.1876,238.98404743584,0
+TMDV.US,D,20200130,000000,38.0283,38.3754,38.0283,38.3754,663.05361246029,0
+TMDV.US,D,20200131,000000,37.7205,37.7294,37.7147,37.7294,1820.3465740858,0
+TMDV.US,D,20200203,000000,38.0558,38.0558,37.9604,37.9604,1389.1583353079,0
+TMDV.US,D,20200204,000000,38.5062,38.5062,38.3527,38.3527,1114.580919105,0
+TMDV.US,D,20200205,000000,38.8169,38.8169,38.8169,38.8169,31.525555193664,0
+TMDV.US,D,20200206,000000,38.7588,38.7588,38.6891,38.6891,247.11967458259,0
+TMDV.US,D,20200207,000000,38.4767,38.4767,38.341,38.341,902.03765989614,0
+TMDV.US,D,20200210,000000,38.4108,38.4138,38.3183,38.4138,787.12192644826,0
+TMDV.US,D,20200211,000000,38.6261,38.6261,38.5524,38.5524,2424.4168897321,0
+TMDV.US,D,20200212,000000,38.6065,38.697,38.6065,38.697,439.32386592461,0
+TMDV.US,D,20200213,000000,38.6448,38.7845,38.6261,38.7708,437.28995913792,0
+TMDV.US,D,20200214,000000,38.8129,38.8129,38.8129,38.8129,36.610322160384,0
+TMDV.US,D,20200218,000000,38.6842,38.6842,38.6842,38.6842,220.67888635565,0
+TMDV.US,D,20200219,000000,38.7117,38.7117,38.6271,38.6271,987.46174493703,0
+TMDV.US,D,20200220,000000,38.515,38.692,38.3193,38.5907,697.63002783399,0
+TMDV.US,D,20200221,000000,38.2702,38.2977,38.2702,38.2977,227.79756010906,0
+TMDV.US,D,20200224,000000,37.4648,37.6143,37.4117,37.4117,1001.6990924438,0
+TMDV.US,D,20200225,000000,37.3626,37.3626,36.339,36.339,1095.2588046315,0
+TMDV.US,D,20200226,000000,36.6557,36.7509,36.0548,36.0548,4043.4066919358,0
+TMDV.US,D,20200227,000000,35.3133,35.9122,34.7588,34.7588,1697.2952134911,0
+TMDV.US,D,20200228,000000,33.1057,33.741,33.1057,33.6113,33909.293947662,0
+TMDV.US,D,20200302,000000,35.2297,35.2297,35.2297,35.2297,176.94989044186,0
+TMDV.US,D,20200303,000000,35.0901,35.0999,34.5276,34.5877,2754.9267425689,0
+TMDV.US,D,20200304,000000,35.2582,35.9653,35.1806,35.9653,917.2919607963,0
+TMDV.US,D,20200305,000000,34.6594,34.8285,34.6594,34.8285,394.57791661748,0
+TMDV.US,D,20200306,000000,34.3231,34.6663,34.3231,34.6663,283.72999674298,0
+TMDV.US,D,20200309,000000,32.8815,32.8815,32.4528,32.4528,461.69684057818,0
+TMDV.US,D,20200310,000000,32.7488,33.4459,32.0654,33.4459,1281.3612756134,0
+TMDV.US,D,20200311,000000,32.3477,32.3477,31.4588,31.8275,2386.7896141784,0
+TMDV.US,D,20200312,000000,30.792,30.792,28.8676,28.9344,640.68063780672,0
+TMDV.US,D,20200313,000000,30.2699,30.8235,29.5038,30.8235,600.00250207296,0
+TMDV.US,D,20200316,000000,29.1015,29.1015,28.0691,28.0691,864.41038434241,0
+TMDV.US,D,20200317,000000,29.4281,30.6936,29.4281,30.6936,4606.7988718484,0
+TMDV.US,D,20200318,000000,29.6247,29.6247,28.9984,28.9984,906.10547346951,0
+TMDV.US,D,20200319,000000,29.022,29.1783,29.022,29.1626,780.00325269485,0
+TMDV.US,D,20200320,000000,29.1656,29.1656,27.1723,27.1723,942.7157956299,0
+TMDV.US,D,20200323,000000,26.8429,26.8429,25.5823,25.951,597.96859528628,0
+TMDV.US,D,20200324,000000,27.0848,28.0475,26.9206,28.0475,1532.5487637694,0
+TMDV.US,D,20200325,000000,28.4201,28.9659,28.3818,28.3818,397.62877679751,0
+TMDV.US,D,20200326,000000,28.8617,30.0575,28.8617,30.0575,551.18873919245,0
+TMDV.US,D,20200327,000000,29.0997,29.2501,29.023,29.2501,1337.2937122474,0
+TMDV.US,D,20200330,000000,30.3062,30.4616,30.3062,30.4616,382.37447589735,0
+TMDV.US,D,20200331,000000,30.4635,30.4635,29.9513,29.9513,346.78110713031,0
+TMDV.US,D,20200401,000000,28.5736,28.5736,28.5736,28.5736,104.74619951443,0
+TMDV.US,D,20200402,000000,29.2412,29.2412,29.2412,29.2412,127.119174168,0
+TMDV.US,D,20200403,000000,29.3444,29.3444,28.8086,28.8086,303.05211121651,0
+TMDV.US,D,20200406,000000,29.9503,31.5944,29.9503,30.7988,13181.749884525,0
+TMDV.US,D,20200407,000000,31.0673,31.1086,30.8402,30.8402,661.01970567361,0
+TMDV.US,D,20200408,000000,31.4615,31.8146,31.4615,31.8146,123.05136059462,0
+TMDV.US,D,20200409,000000,32.6101,32.6101,32.6101,32.6101,3.050860180032,0
+TMDV.US,D,20200413,000000,31.7271,31.905,31.7183,31.905,530.84967132557,0
+TMDV.US,D,20200414,000000,32.319,32.6987,32.3093,32.6987,1614.9219886303,0
+TMDV.US,D,20200415,000000,31.6514,31.6514,31.4989,31.4989,586.78210795949,0
+TMDV.US,D,20200416,000000,31.7192,31.7192,31.7192,31.7192,83.390178254209,0
+TMDV.US,D,20200417,000000,32.6977,32.8137,32.5177,32.8137,756.61332464794,0
+TMDV.US,D,20200420,000000,32.0565,32.0565,32.0565,32.0565,70.169784140737,0
+TMDV.US,D,20200421,000000,31.5099,31.5099,31.3722,31.3722,424.06956502445,0
+TMDV.US,D,20200422,000000,31.6897,31.7822,31.6897,31.7822,552.2056925858,0
+TMDV.US,D,20200423,000000,31.6475,31.6475,31.6475,31.6475,1.016953393344,0
+TMDV.US,D,20200424,000000,31.6131,31.9906,31.6042,31.9906,829.83396896871,0
+TMDV.US,D,20200427,000000,32.3948,32.8226,32.3948,32.8226,558.30741294586,0
+TMDV.US,D,20200428,000000,33.1107,33.1107,33.0999,33.0999,226.78060671571,0
+TMDV.US,D,20200429,000000,33.8138,33.8138,33.8138,33.8138,97.627525761025,0
+TMDV.US,D,20200430,000000,33.1392,33.149,32.9623,32.9623,1826.4482944458,0
+TMDV.US,D,20200501,000000,31.911,31.911,31.911,31.911,115.93268684122,0
+TMDV.US,D,20200504,000000,32.0861,32.0861,32.0083,32.0083,644.7484513801,0
+TMDV.US,D,20200505,000000,32.1736,32.1736,32.1736,32.1736,6.101720360064,0
+TMDV.US,D,20200506,000000,31.6524,31.6524,31.6524,31.6524,17.288207686848,0
+TMDV.US,D,20200507,000000,32.1686,32.1686,31.8677,31.8677,546.10397222573,0
+TMDV.US,D,20200508,000000,32.5,32.7458,32.5,32.7458,1675.9391922309,0
+TMDV.US,D,20200511,000000,32.6593,32.6593,32.6259,32.6259,622.37547672653,0
+TMDV.US,D,20200512,000000,32.4292,32.4292,31.7851,31.7851,1207.1236778993,0
+TMDV.US,D,20200513,000000,31.2,31.4615,30.8225,30.9552,1373.9040344078,0
+TMDV.US,D,20200514,000000,31.0712,31.0712,31.0712,31.0712,103.72924612109,0
+TMDV.US,D,20200515,000000,31.086,31.2847,31.0487,31.2847,558.30741294586,0
+TMDV.US,D,20200518,000000,31.5944,32.7862,31.5944,32.7615,3277.6407867477,0
+TMDV.US,D,20200519,000000,32.4518,32.4518,32.2473,32.2473,1288.4799493669,0
+TMDV.US,D,20200520,000000,32.622,32.6848,32.622,32.6848,234.91623386247,0
+TMDV.US,D,20200521,000000,32.6564,32.6564,32.6564,32.6564,56.949390027264,0
+TMDV.US,D,20200522,000000,32.6603,32.6603,32.6603,32.6603,51.864623060544,0
+TMDV.US,D,20200526,000000,33.5542,33.7429,33.503,33.503,3598.9980590444,0
+TMDV.US,D,20200527,000000,34.0911,34.2287,33.8265,34.2287,2254.5856730437,0
+TMDV.US,D,20200528,000000,34.4598,34.4598,34.2042,34.2042,484.06981523175,0
+TMDV.US,D,20200529,000000,33.912,34.1855,33.7901,34.1855,883.73249881594,0
+TMDV.US,D,20200601,000000,34.2513,34.3821,34.2513,34.2799,1090.1740376648,0
+TMDV.US,D,20200602,000000,34.5433,34.5433,34.4872,34.5413,697.63002783399,0
+TMDV.US,D,20200603,000000,35.3428,35.4677,35.333,35.3437,3049.8432266387,0
+TMDV.US,D,20200604,000000,35.2023,35.273,35.042,35.273,946.78360920327,0
+TMDV.US,D,20200605,000000,36.5886,36.5886,36.2839,36.2839,1548.8200180629,0
+TMDV.US,D,20200608,000000,36.5789,36.7854,36.5789,36.7696,1838.651735166,0
+TMDV.US,D,20200609,000000,36.2209,36.2209,36.217,36.217,378.30666232397,0
+TMDV.US,D,20200610,000000,35.8433,35.8433,35.628,35.628,457.6290270048,0
+TMDV.US,D,20200611,000000,34.7224,34.7224,33.4824,33.4824,1282.3782290068,0
+TMDV.US,D,20200612,000000,33.8502,33.8502,33.8502,33.8502,68.135877354049,0
+TMDV.US,D,20200615,000000,33.682,34.1923,33.682,34.1923,506.44278988532,0
+TMDV.US,D,20200616,000000,35.2691,35.2691,34.7548,34.7548,429.15433199117,0
+TMDV.US,D,20200617,000000,34.6466,34.6466,34.5896,34.5896,161.6955895417,0
+TMDV.US,D,20200618,000000,34.566,34.6466,34.566,34.566,124.06831398797,0
+TMDV.US,D,20200619,000000,34.8816,34.8816,34.3713,34.3713,259.32311530272,0
+TMDV.US,D,20200622,000000,34.1766,34.2837,34.1766,34.2837,320.34031890336,0
+TMDV.US,D,20200623,000000,34.7794,34.7794,34.2523,34.2523,462.71379397152,0
+TMDV.US,D,20200624,000000,33.3938,33.5777,33.3801,33.3801,880.68163863591,0
+TMDV.US,D,20200625,000000,33.2759,33.6781,33.2759,33.6781,563.39217991258,0
+TMDV.US,D,20200626,000000,33.3801,33.3801,33.0301,33.0301,143.39042846151,0
+TMDV.US,D,20200629,000000,33.8512,33.8512,33.8512,33.8512,223.72974653568,0
+TMDV.US,D,20200630,000000,34.0418,34.4274,34.0418,34.4274,962.03791010343,0
+TMDV.US,D,20200701,000000,34.4116,34.4116,34.1441,34.1441,218.64497956896,0
+TMDV.US,D,20200702,000000,34.3339,34.3339,34.3339,34.3339,113.89878005453,0
+TMDV.US,D,20200706,000000,34.6044,34.6044,34.6044,34.6044,48.813762880512,0
+TMDV.US,D,20200707,000000,34.3752,34.3752,34.2416,34.2416,228.8145135024,0
+TMDV.US,D,20200708,000000,34.1933,34.1933,34.1835,34.1835,397.62877679751,0
+TMDV.US,D,20200709,000000,33.4302,33.5906,33.4302,33.5906,1284.4121357935,0
+TMDV.US,D,20200710,000000,34.211,34.211,34.211,34.211,29.491648406976,0
+TMDV.US,D,20200713,000000,34.6152,34.6152,34.2257,34.2257,265.42483566279,0
+TMDV.US,D,20200714,000000,34.1255,34.7401,34.1255,34.7401,325.42508587008,0
+TMDV.US,D,20200715,000000,35.2848,35.3074,35.2749,35.3074,2473.2306526126,0
+TMDV.US,D,20200716,000000,35.3045,35.3949,35.3045,35.3949,444.40863289133,0
+TMDV.US,D,20200717,000000,35.5179,35.5179,35.5179,35.5179,27.457741620288,0
+TMDV.US,D,20200720,000000,35.0173,35.0665,35.0173,35.0665,154.57691578829,0
+TMDV.US,D,20200721,000000,35.5011,35.51,35.4874,35.4874,3188.1488881335,0
+TMDV.US,D,20200722,000000,35.5877,35.7421,35.5877,35.7421,1186.7846100325,0
+TMDV.US,D,20200723,000000,35.8246,35.9181,35.8246,35.9181,397.62877679751,0
+TMDV.US,D,20200724,000000,35.7204,35.7204,35.7204,35.7204,3.050860180032,0
+TMDV.US,D,20200727,000000,35.7675,35.8384,35.7441,35.8384,836.95264272212,0
+TMDV.US,D,20200728,000000,35.7027,35.7027,35.7027,35.7027,61.01720360064,0
+TMDV.US,D,20200729,000000,36.1738,36.1738,36.1,36.1,1167.4624955589,0
+TMDV.US,D,20200730,000000,35.6663,35.6663,35.6663,35.6663,56.949390027264,0
+TMDV.US,D,20200731,000000,35.5021,35.5021,35.5021,35.5021,9.1525805400961,0
+TMDV.US,D,20200803,000000,35.689,35.689,35.689,35.689,8.1356271467521,0
+TMDV.US,D,20200804,000000,35.7164,35.7164,35.7164,35.7164,138.30566149479,0
+TMDV.US,D,20200805,000000,36.0439,36.0439,36.0439,36.0439,51.864623060544,0
+TMDV.US,D,20200806,000000,36.0243,36.0243,36.0243,36.0243,28.474695013632,0
+TMDV.US,D,20200807,000000,36.2426,36.747,36.2426,36.747,551.18873919245,0
+TMDV.US,D,20200810,000000,37.159,37.159,37.159,37.159,51.864623060544,0
+TMDV.US,D,20200811,000000,37.5583,37.5583,37.1276,37.1276,2275.9416943039,0
+TMDV.US,D,20200812,000000,37.4393,37.4393,37.4393,37.4393,1.016953393344,0
+TMDV.US,D,20200813,000000,37.2112,37.2112,37.2112,37.2112,4.067813573376,0
+TMDV.US,D,20200814,000000,37.2062,37.2319,37.2062,37.2319,323.39117908339,0
+TMDV.US,D,20200817,000000,37.4059,37.4059,37.2563,37.2563,256.27225512269,0
+TMDV.US,D,20200818,000000,37.1885,37.1885,37.0872,37.0872,520.68013739213,0
+TMDV.US,D,20200819,000000,37.2937,37.3027,37.0381,37.0381,1361.7005936876,0
+TMDV.US,D,20200820,000000,36.8482,36.8482,36.8482,36.8482,21.356021260224,0
+TMDV.US,D,20200821,000000,36.7854,36.7854,36.7854,36.7854,4.067813573376,0
+TMDV.US,D,20200824,000000,37.1029,37.2259,37.1029,37.2259,582.71429438612,0
+TMDV.US,D,20200825,000000,37.0834,37.101,37.0834,37.101,263.3909288761,0
+TMDV.US,D,20200826,000000,37.0174,37.0174,37.0174,37.0174,3.050860180032,0
+TMDV.US,D,20200827,000000,37.34,37.34,37.2563,37.2563,261.35702208941,0
+TMDV.US,D,20200828,000000,37.4157,37.4157,37.4157,37.4157,22.372974653568,0
+TMDV.US,D,20200831,000000,37.2259,37.2259,37.1689,37.1689,326.44203926343,0
+TMDV.US,D,20200901,000000,37.1649,37.1649,37.1649,37.1649,17.288207686848,0
+TMDV.US,D,20200902,000000,37.5484,37.869,37.5484,37.869,361.01845463712,0
+TMDV.US,D,20200903,000000,37.7746,37.7746,37.1364,37.1364,532.88357811226,0
+TMDV.US,D,20200904,000000,37.1069,37.1069,37.1069,37.1069,81.356271467521,0
+TMDV.US,D,20200908,000000,36.6006,36.63,36.3999,36.3999,501.3580229186,0
+TMDV.US,D,20200909,000000,37.0834,37.0931,36.8956,36.8956,2251.5348128636,0
+TMDV.US,D,20200910,000000,36.4648,36.4648,36.4648,36.4648,163.72949632839,0
+TMDV.US,D,20200911,000000,36.4963,36.5829,36.4963,36.5169,369.15408178387,0
+TMDV.US,D,20200914,000000,36.9918,36.9918,36.9703,36.9703,138.30566149479,0
+TMDV.US,D,20200915,000000,36.8542,36.8542,36.8542,36.8542,44.745949307136,0
+TMDV.US,D,20200916,000000,37.1885,37.1885,36.9801,36.9801,141.35652167482,0
+TMDV.US,D,20200917,000000,36.8659,36.8956,36.8375,36.8956,1849.8382224928,0
+TMDV.US,D,20200918,000000,36.6203,36.6203,36.5799,36.5799,329.49289944346,0
+TMDV.US,D,20200921,000000,35.628,35.628,35.628,35.628,55.93243663392,0
+TMDV.US,D,20200922,000000,35.568,35.746,35.568,35.746,2958.3174212377,0
+TMDV.US,D,20200923,000000,35.691,35.691,35.0744,35.0744,1664.7527049041,0
+TMDV.US,D,20200924,000000,35.338,35.3477,35.1953,35.2819,14166.160769282,0
+TMDV.US,D,20200925,000000,35.569,35.569,35.569,35.569,2.033906786688,0
+TMDV.US,D,20200928,000000,36.2456,36.2456,36.1079,36.1079,894.91898614273,0
+TMDV.US,D,20200929,000000,36.0813,36.0813,35.7097,35.8493,514.57841703207,0
+TMDV.US,D,20200930,000000,35.8246,36.3487,35.8246,36.1413,1133.9030335786,0
+TMDV.US,D,20201001,000000,35.9967,36.0902,35.9967,36.0902,504.40888309863,0
+TMDV.US,D,20201002,000000,36.4245,36.4245,36.4245,36.4245,16.271254293504,0
+TMDV.US,D,20201005,000000,36.9162,36.9162,36.9162,36.9162,116.94964023456,0
+TMDV.US,D,20201006,000000,36.7961,36.7961,36.7961,36.7961,38.644228947072,0
+TMDV.US,D,20201007,000000,37.1492,37.279,37.0814,37.279,306.10297139655,0
+TMDV.US,D,20201008,000000,37.865,37.865,37.865,37.865,76.271504500801,0
+TMDV.US,D,20201009,000000,38.0921,38.0931,37.9644,37.9644,290.84867049639,0
+TMDV.US,D,20201012,000000,38.3479,38.3479,38.3479,38.3479,19.322114473536,0
+TMDV.US,D,20201013,000000,37.9811,37.9811,37.9811,37.9811,70.169784140737,0
+TMDV.US,D,20201014,000000,37.8405,37.8405,37.8405,37.8405,49.830716273856,0
+TMDV.US,D,20201015,000000,37.9516,37.9516,37.9516,37.9516,5.08476696672,0
+TMDV.US,D,20201016,000000,38.048,38.048,38.048,38.048,45.76290270048,0
+TMDV.US,D,20201019,000000,38.0352,38.0352,37.4805,37.4805,525.76490435885,0
+TMDV.US,D,20201020,000000,37.7137,37.7137,37.7137,37.7137,2.033906786688,0
+TMDV.US,D,20201021,000000,37.7304,37.7304,37.7304,37.7304,3.050860180032,0
+TMDV.US,D,20201022,000000,37.8779,37.9771,37.8779,37.9771,1056.6145756844,0
+TMDV.US,D,20201023,000000,38.1305,38.1305,38.1305,38.1305,43.728995913792,0
+TMDV.US,D,20201026,000000,37.5022,37.5022,37.3822,37.4815,620.34156993984,0
+TMDV.US,D,20201027,000000,37.0047,37.0047,37.0047,37.0047,30.50860180032,0
+TMDV.US,D,20201028,000000,36.5385,36.5385,36.0104,36.0104,1845.7704089194,0
+TMDV.US,D,20201029,000000,36.2269,36.2269,36.2269,36.2269,109.83096648115,0
+TMDV.US,D,20201030,000000,35.8335,35.9112,35.8335,35.9112,423.05261163111,0
+TMDV.US,D,20201102,000000,36.7235,36.8395,36.7235,36.8395,294.91648406976,0
+TMDV.US,D,20201103,000000,37.6694,37.6694,37.6694,37.6694,81.356271467521,0
+TMDV.US,D,20201104,000000,37.3017,37.3017,37.0951,37.0951,556.27350615917,0
+TMDV.US,D,20201105,000000,37.9014,37.9014,37.7234,37.7234,480.00200165837,0
+TMDV.US,D,20201106,000000,37.5957,37.6438,37.5957,37.6438,264.40788226944,0
+TMDV.US,D,20201109,000000,38.9172,38.9172,38.9172,38.9172,42.712042520448,0
+TMDV.US,D,20201110,000000,39.6173,39.7245,39.6173,39.7245,523.73099757216,0
+TMDV.US,D,20201111,000000,39.4059,39.4404,39.4059,39.4404,114.91573344787,0
+TMDV.US,D,20201112,000000,38.7727,38.7727,38.7727,38.7727,41.695089127104,0
+TMDV.US,D,20201113,000000,39.4689,39.4689,39.4689,39.4689,47.796809487168,0
+TMDV.US,D,20201116,000000,40.2566,40.2566,40.2566,40.2566,4.067813573376,0
+TMDV.US,D,20201117,000000,39.7255,40.0471,39.7255,40.0471,148.47519542823,0
+TMDV.US,D,20201118,000000,39.4886,39.4886,39.4886,39.4886,2.033906786688,0
+TMDV.US,D,20201119,000000,39.4679,39.4679,39.4679,39.4679,343.73024695027,0
+TMDV.US,D,20201120,000000,39.342,39.342,39.342,39.342,86.441038434241,0
+TMDV.US,D,20201123,000000,39.5829,39.8081,39.5829,39.6814,675.25705318042,0
+TMDV.US,D,20201124,000000,40.1306,40.4344,40.1306,40.4344,901.02070650279,0
+TMDV.US,D,20201125,000000,40.0785,40.0785,40.0785,40.0785,12.203440720128,0
+TMDV.US,D,20201127,000000,39.9507,39.9507,39.9507,39.9507,46.779856093824,0
+TMDV.US,D,20201130,000000,39.4738,39.4738,39.3941,39.3941,1433.9042846151,0
+TMDV.US,D,20201201,000000,39.6999,39.6999,39.6999,39.6999,165.76340311507,0
+TMDV.US,D,20201202,000000,39.4836,39.5397,39.4315,39.5269,2649.1635896611,0
+TMDV.US,D,20201203,000000,39.7412,39.7412,39.4983,39.4983,169.83121668845,0
+TMDV.US,D,20201204,000000,39.9457,40.0884,39.9457,40.0884,392.54400983079,0
+TMDV.US,D,20201207,000000,39.9881,40.0176,39.7629,39.8131,958.9870499234,0
+TMDV.US,D,20201208,000000,39.9969,39.9969,39.9969,39.9969,12.203440720128,0
+TMDV.US,D,20201209,000000,40.1788,40.1788,40.1788,40.1788,50.8476696672,0
+TMDV.US,D,20201210,000000,39.8632,40.0805,39.8632,40.0805,400.67963697754,0
+TMDV.US,D,20201211,000000,40.0884,40.0884,40.0884,40.0884,7.1186737534081,0
+TMDV.US,D,20201214,000000,40.0077,40.0077,39.8327,39.8327,2452.8915847457,0
+TMDV.US,D,20201215,000000,40.1316,40.4286,40.1316,40.3628,1483.7350008889,0
+TMDV.US,D,20201216,000000,40.2083,40.2083,40.1985,40.1985,263.3909288761,0
+TMDV.US,D,20201217,000000,40.3499,40.4689,40.3499,40.4689,2349.1623386247,0
+TMDV.US,D,20201218,000000,40.4925,40.4925,40.1041,40.2753,2524.0783222798,0
+TMDV.US,D,20201221,000000,39.7963,39.8632,39.3597,39.8042,936.61407526983,0
+TMDV.US,D,20201222,000000,39.7265,39.7265,39.6871,39.6871,256.27225512269,0
+TMDV.US,D,20201223,000000,40.0097,40.0097,39.8672,39.8672,2087.8053165352,0
+TMDV.US,D,20201224,000000,39.9821,39.9821,39.9821,39.9821,3.050860180032,0
+TMDV.US,D,20201228,000000,40.3952,40.3952,40.1926,40.225,1154.2421014454,0
+TMDV.US,D,20201229,000000,39.9457,39.9606,39.9457,39.9457,80.339318074177,0
+TMDV.US,D,20201230,000000,40.1159,40.2212,40.1159,40.1464,2350.179292018,0
+TMDV.US,D,20201231,000000,40.4326,40.4326,40.4326,40.4326,8.1356271467521,0
+TMDV.US,D,20210104,000000,39.6724,39.938,39.6724,39.8849,1639.3288700705,0
+TMDV.US,D,20210105,000000,39.8749,40.2025,39.8749,40.1189,821.69834182196,0
+TMDV.US,D,20210106,000000,40.1258,41.4415,40.1258,41.234,321.35727229671,0
+TMDV.US,D,20210107,000000,41.1268,41.2437,41.1268,41.2437,591.86687492621,0
+TMDV.US,D,20210108,000000,41.0186,41.0874,40.8062,41.0874,498.30716273856,0
+TMDV.US,D,20210111,000000,40.9626,40.9626,40.9626,40.9626,409.83221751764,0
+TMDV.US,D,20210112,000000,41.23,41.291,41.23,41.291,107.79705969446,0
+TMDV.US,D,20210113,000000,41.1622,41.1622,41.0589,41.0677,3936.6265856347,0
+TMDV.US,D,20210114,000000,41.23,41.23,41.051,41.051,1316.9546443805,0
+TMDV.US,D,20210115,000000,40.8376,40.8376,40.8376,40.8376,156.61082257498,0
+TMDV.US,D,20210119,000000,40.874,40.874,40.8436,40.8436,663.05361246029,0
+TMDV.US,D,20210120,000000,41.1337,41.1337,40.9841,40.9841,414.91698448436,0
+TMDV.US,D,20210121,000000,40.698,40.698,40.698,40.698,147.45824203488,0
+TMDV.US,D,20210122,000000,40.6105,40.6813,40.577,40.6813,876.61382506253,0
+TMDV.US,D,20210125,000000,40.7698,40.7728,40.7305,40.7728,840.00350290215,0
+TMDV.US,D,20210126,000000,40.7796,40.9272,40.7796,40.9272,247.11967458259,0
+TMDV.US,D,20210127,000000,40.2977,40.2977,40.2977,40.2977,188.13637776864,0
+TMDV.US,D,20210128,000000,40.5289,40.5289,40.3833,40.3833,358.98454785043,0
+TMDV.US,D,20210129,000000,39.7826,39.7826,39.7826,39.7826,27.457741620288,0
+TMDV.US,D,20210201,000000,39.9861,40.0048,39.9861,40.0048,217.62802617562,0
+TMDV.US,D,20210202,000000,40.2624,40.2624,40.2624,40.2624,51.864623060544,0
+TMDV.US,D,20210203,000000,40.1002,40.2633,40.1002,40.2633,238.98404743584,0
+TMDV.US,D,20210204,000000,40.587,40.5928,40.5653,40.5653,1025.0890204908,0
+TMDV.US,D,20210205,000000,40.9714,40.9714,40.9714,40.9714,136.2717547081,0
+TMDV.US,D,20210208,000000,41.4109,41.4109,41.4109,41.4109,75.254551107457,0
+TMDV.US,D,20210209,000000,41.3353,41.4788,41.2988,41.4788,338.64547998355,0
+TMDV.US,D,20210210,000000,41.5289,41.5289,41.5289,41.5289,142.37347506816,0
+TMDV.US,D,20210211,000000,41.5388,41.5388,41.2969,41.466,656.95189210023,0
+TMDV.US,D,20210212,000000,41.354,41.5653,41.354,41.5653,1050.5128553244,0
+TMDV.US,D,20210216,000000,41.5466,41.5466,41.4778,41.4778,365.0862682105,0
+TMDV.US,D,20210217,000000,41.4896,41.4896,41.4896,41.4896,7.1186737534081,0
+TMDV.US,D,20210218,000000,41.3067,41.4109,41.3067,41.4109,261.35702208941,0
+TMDV.US,D,20210219,000000,41.4051,41.4051,41.4051,41.4051,83.390178254209,0
+TMDV.US,D,20210222,000000,41.4248,41.4248,41.4248,41.4248,164.74644972173,0
+TMDV.US,D,20210223,000000,41.5339,41.5339,41.5339,41.5339,2.033906786688,0
+TMDV.US,D,20210224,000000,41.6234,41.8957,41.6234,41.8957,910.17328704289,0
+TMDV.US,D,20210225,000000,41.5752,41.5752,41.3225,41.3225,1422.7177972883,0
+TMDV.US,D,20210226,000000,41.0383,41.0383,40.8445,40.8445,305.0860180032,0
+TMDV.US,D,20210301,000000,41.4886,41.4886,41.4886,41.4886,91.525805400961,0
+TMDV.US,D,20210302,000000,41.4315,41.4315,41.3667,41.3667,290.84867049639,0
+TMDV.US,D,20210303,000000,41.5182,41.5182,41.4335,41.4335,778.98629930151,0
+TMDV.US,D,20210304,000000,40.9606,40.9606,40.9016,40.9016,258.30616190938,0
+TMDV.US,D,20210305,000000,41.3057,42.1868,41.3057,42.1868,300.00125103648,0
+TMDV.US,D,20210308,000000,43.0354,43.0354,42.9607,42.9607,256.27225512269,0
+TMDV.US,D,20210309,000000,42.6372,42.6372,42.6372,42.6372,113.89878005453,0
+TMDV.US,D,20210310,000000,43.3885,43.3885,43.3885,43.3885,120.00050041459,0
+TMDV.US,D,20210311,000000,43.2783,43.2783,43.2783,43.2783,43.728995913792,0
+TMDV.US,D,20210312,000000,43.6067,43.8083,43.6067,43.8083,276.61132298957,0
+TMDV.US,D,20210315,000000,43.8132,43.9716,43.8132,43.9716,509.49365006535,0
+TMDV.US,D,20210316,000000,43.6027,43.7041,43.6027,43.7041,216.61107278227,0
+TMDV.US,D,20210317,000000,43.6736,43.6736,43.6736,43.6736,77.288457894145,0
+TMDV.US,D,20210318,000000,43.6598,43.7572,43.586,43.586,2517.9766019198,0
+TMDV.US,D,20210319,000000,43.7277,43.7277,43.3855,43.5399,1494.9214882157,0
+TMDV.US,D,20210322,000000,43.3244,43.3244,43.3244,43.3244,4.067813573376,0
+TMDV.US,D,20210323,000000,43.2272,43.3728,43.0128,43.0128,2811.8761325962,0
+TMDV.US,D,20210324,000000,43.2222,43.2222,43.2222,43.2222,25.4238348336,0
+TMDV.US,D,20210325,000000,43.179,43.7965,43.179,43.7965,1170.513355739,0
+TMDV.US,D,20210326,000000,44.2026,44.4898,44.1692,44.4898,3549.1673427706,0
+TMDV.US,D,20210329,000000,44.4632,44.651,44.4632,44.5025,556.27350615917,0
+TMDV.US,D,20210330,000000,44.3088,44.3088,44.3088,44.3088,14.237347506816,0
+TMDV.US,D,20210331,000000,44.1996,44.1996,44.1996,44.1996,228.8145135024,0
+TMDV.US,D,20210401,000000,43.9027,44.3275,43.9027,44.3255,1107.4622453516,0
+TMDV.US,D,20210405,000000,44.8663,44.8663,44.8663,44.8663,62.034156993984,0
+TMDV.US,D,20210406,000000,44.9362,44.9843,44.8791,44.8791,1116.6148258917,0
+TMDV.US,D,20210407,000000,44.5793,44.5793,44.5763,44.5763,237.9670940425,0
+TMDV.US,D,20210408,000000,44.5212,44.592,44.5212,44.592,379.32361571731,0
+TMDV.US,D,20210409,000000,44.7945,44.7945,44.7945,44.7945,29.491648406976,0
+TMDV.US,D,20210412,000000,45.0512,45.0512,45.0512,45.0512,21.356021260224,0
+TMDV.US,D,20210413,000000,44.8389,44.8389,44.8045,44.8045,144.40738185485,0
+TMDV.US,D,20210414,000000,44.9646,44.9746,44.9077,44.9077,705.76565498074,0
+TMDV.US,D,20210415,000000,45.0905,45.241,45.0905,45.241,175.93293704851,0
+TMDV.US,D,20210416,000000,45.4672,45.651,45.4672,45.6471,968.1396304635,0
+TMDV.US,D,20210419,000000,45.5105,45.5105,45.5105,45.5105,165.76340311507,0
+TMDV.US,D,20210420,000000,45.3807,45.5163,45.3807,45.5163,532.88357811226,0
+TMDV.US,D,20210421,000000,46.0316,46.0316,46.0316,46.0316,13.220394113472,0
+TMDV.US,D,20210422,000000,46.0867,46.0867,45.8143,45.8143,1037.2924612109,0
+TMDV.US,D,20210423,000000,46.1329,46.1418,46.1102,46.1102,867.46124452244,0
+TMDV.US,D,20210426,000000,46.1231,46.1231,45.7996,45.7996,114.91573344787,0
+TMDV.US,D,20210427,000000,45.8832,45.8832,45.5281,45.7091,648.81626495348,0
+TMDV.US,D,20210428,000000,45.7671,45.7671,45.6333,45.6333,337.62852659021,0
+TMDV.US,D,20210429,000000,46.1034,46.1034,46.0474,46.0719,233.89928046912,0
+TMDV.US,D,20210430,000000,45.8635,45.8635,45.7858,45.8015,724.07081606093,0
+TMDV.US,D,20210503,000000,45.8832,46.4721,45.8832,46.3826,27728.251222918,0
+TMDV.US,D,20210504,000000,46.5773,46.6619,46.4554,46.6619,2075.6018758151,0
+TMDV.US,D,20210505,000000,46.6767,46.6767,46.6767,46.6767,43.728995913792,0
+TMDV.US,D,20210506,000000,46.7799,47.132,46.7799,47.132,1955.6013754005,0
+TMDV.US,D,20210507,000000,47.3503,47.3503,47.3503,47.3503,116.94964023456,0
+TMDV.US,D,20210510,000000,47.8135,48.1035,47.597,47.597,2554.5869240801,0
+TMDV.US,D,20210511,000000,47.0218,47.07,47.0218,47.0365,1889.4994048332,0
+TMDV.US,D,20210512,000000,46.7898,46.8468,46.007,46.007,598.98554867962,0
+TMDV.US,D,20210513,000000,46.7514,47.0897,46.7514,47.0897,528.81576453888,0
+TMDV.US,D,20210514,000000,47.2627,47.3709,47.2627,47.3709,304.06906460986,0
+TMDV.US,D,20210517,000000,47.1762,47.2922,47.1762,47.2333,6037.6522962834,0
+TMDV.US,D,20210518,000000,47.0464,47.0464,46.7642,46.7642,481.01895505172,0
+TMDV.US,D,20210519,000000,46.4623,46.4938,46.2686,46.4938,3598.9980590444,0
+TMDV.US,D,20210520,000000,46.6501,46.7602,46.6236,46.7602,2085.7714097486,0
+TMDV.US,D,20210521,000000,47.0897,47.0897,46.8192,46.9176,2743.7402552421,0
+TMDV.US,D,20210524,000000,46.8871,47.1762,46.8871,47.0365,1844.753455526,0
+TMDV.US,D,20210525,000000,47.0415,47.0415,46.8478,46.8478,1247.8018136331,0
+TMDV.US,D,20210526,000000,46.9737,46.9737,46.9244,46.9244,644.7484513801,0
+TMDV.US,D,20210527,000000,47.1468,47.1468,46.9904,46.9904,291.86562388973,0
+TMDV.US,D,20210528,000000,47.07,47.0995,47.0513,47.0857,1806.109226579,0
+TMDV.US,D,20210601,000000,47.1959,47.246,47.1418,47.246,583.73124777946,0
+TMDV.US,D,20210602,000000,47.244,47.244,47.1782,47.1782,517.6292772121,0
+TMDV.US,D,20210603,000000,47.186,47.3011,46.9058,47.3011,1643.3966836439,0
+TMDV.US,D,20210604,000000,47.3601,47.4712,47.3218,47.4712,2335.9419445112,0
+TMDV.US,D,20210607,000000,47.5056,47.5056,47.1959,47.2657,1547.8030646696,0
+TMDV.US,D,20210608,000000,47.1468,47.3571,47.1468,47.3571,488.13762880512,0
+TMDV.US,D,20210609,000000,47.2156,47.2156,47.1368,47.1368,720.00300248756,0
+TMDV.US,D,20210610,000000,47.2176,47.2176,47.1348,47.1348,556.27350615917,0
+TMDV.US,D,20210611,000000,47.2912,47.2912,47.2912,47.2912,6.101720360064,0
+TMDV.US,D,20210614,000000,46.8291,46.958,46.8095,46.958,3145.436845613,0
+TMDV.US,D,20210615,000000,47.2156,47.2156,47.1271,47.1271,278.64522977626,0
+TMDV.US,D,20210616,000000,46.954,46.954,46.6629,46.6629,1649.498404004,0
+TMDV.US,D,20210617,000000,46.1309,46.1309,46.1309,46.1309,29.491648406976,0
+TMDV.US,D,20210618,000000,45.3511,45.3511,45.183,45.183,1136.9538937586,0
+TMDV.US,D,20210621,000000,45.8832,45.9874,45.8832,45.9874,572.54476045268,0
+TMDV.US,D,20210622,000000,45.8487,46.1339,45.8487,46.0661,2015.6016256078,0
+TMDV.US,D,20210623,000000,45.9116,45.9116,45.7729,45.7729,1322.0394113472,0
+TMDV.US,D,20210624,000000,46.008,46.0484,46.008,46.0484,712.88432873415,0
+TMDV.US,D,20210625,000000,46.3287,46.3384,46.2893,46.3364,1105.4283385649,0
+TMDV.US,D,20210628,000000,46.1575,46.1929,46.0375,46.1102,1543.7352510962,0
+TMDV.US,D,20210629,000000,46.0768,46.0768,45.9598,45.9687,698.64698122733,0
+TMDV.US,D,20210630,000000,46.0719,46.1083,45.9687,46.1083,731.18948981434,0
+TMDV.US,D,20210701,000000,46.3384,46.3384,46.2646,46.2646,276.61132298957,0
+TMDV.US,D,20210702,000000,46.3404,46.3404,46.3404,46.3404,14.237347506816,0
+TMDV.US,D,20210706,000000,46.1536,46.1536,45.8822,46.009,1298.6494833003,0
+TMDV.US,D,20210707,000000,46.2224,46.3591,46.2224,46.3591,1275.2595552534,0
+TMDV.US,D,20210708,000000,45.8428,45.8428,45.829,45.834,702.71479480071,0
+TMDV.US,D,20210709,000000,46.3994,46.3994,46.3994,46.3994,61.01720360064,0
+TMDV.US,D,20210712,000000,46.4082,46.481,46.3965,46.481,713.90128212749,0
+TMDV.US,D,20210713,000000,46.4309,46.4309,46.2027,46.2027,2391.8743811451,0
+TMDV.US,D,20210714,000000,46.2499,46.2686,46.2499,46.2686,361.01845463712,0
+TMDV.US,D,20210715,000000,46.4633,46.4633,46.4633,46.4633,107.79705969446,0
+TMDV.US,D,20210716,000000,46.6384,46.6384,46.4023,46.4023,1435.9381914017,0
+TMDV.US,D,20210719,000000,46.0955,46.0955,45.4465,45.716,1176.615076099,0
+TMDV.US,D,20210720,000000,46.2411,46.5714,46.2411,46.3237,849.15608344225,0
+TMDV.US,D,20210721,000000,46.4347,46.4613,46.3591,46.3591,552.2056925858,0
+TMDV.US,D,20210722,000000,46.2794,46.2794,46.0228,46.0228,707.79956176743,0
+TMDV.US,D,20210723,000000,46.4446,46.5566,46.4446,46.5566,824.74920200199,0
+TMDV.US,D,20210726,000000,46.658,46.6737,46.658,46.6737,217.62802617562,0
+TMDV.US,D,20210727,000000,46.8035,46.8035,46.658,46.7554,1009.8347195906,0
+TMDV.US,D,20210728,000000,46.6,46.601,46.594,46.594,500.34106952525,0
+TMDV.US,D,20210729,000000,46.9393,47.0847,46.9393,46.9991,1729.8377220782,0
+TMDV.US,D,20210730,000000,46.9786,46.9786,46.8458,46.8458,437.28995913792,0
+TMDV.US,D,20210802,000000,46.7268,46.8133,46.6855,46.6855,1570.1760393231,0
+TMDV.US,D,20210803,000000,46.5125,47.0168,46.5125,47.0081,1452.2094456952,0
+TMDV.US,D,20210804,000000,46.833,46.833,46.5135,46.5135,236.95014064915,0
+TMDV.US,D,20210805,000000,46.7111,46.7111,46.7111,46.7111,6.101720360064,0
+TMDV.US,D,20210806,000000,46.8684,46.8684,46.8684,46.8684,51.864623060544,0
+TMDV.US,D,20210809,000000,46.8035,46.8035,46.7455,46.7455,2382.721800605,0
+TMDV.US,D,20210810,000000,46.7268,47.1241,46.7268,47.1034,3679.3373771186,0
+TMDV.US,D,20210811,000000,47.4044,47.4112,47.4044,47.4112,550.17178579911,0
+TMDV.US,D,20210812,000000,47.425,47.425,47.3837,47.3837,321.35727229671,0
+TMDV.US,D,20210813,000000,47.544,47.544,47.544,47.544,14.237347506816,0
+TMDV.US,D,20210816,000000,47.5892,47.7436,47.5892,47.7436,2089.8392233219,0
+TMDV.US,D,20210817,000000,47.2784,47.4948,47.2784,47.4948,330.5098528368,0
+TMDV.US,D,20210818,000000,47.3857,47.4241,46.9166,46.9166,446.44253967802,0
+TMDV.US,D,20210819,000000,46.7642,46.7937,46.7062,46.7819,2587.1294326672,0
+TMDV.US,D,20210820,000000,47.1044,47.1684,47.1044,47.1684,373.22189535725,0
+TMDV.US,D,20210823,000000,47.2784,47.2784,47.2036,47.2036,267.45874244947,0
+TMDV.US,D,20210824,000000,47.1201,47.1201,47.1201,47.1201,209.49239902887,0
+TMDV.US,D,20210825,000000,47.2009,47.3178,47.2009,47.2213,1755.2615569118,0
+TMDV.US,D,20210826,000000,47.0847,47.0847,46.8969,46.8969,418.98479805773,0
+TMDV.US,D,20210827,000000,47.1822,47.3571,47.1822,47.2568,6677.3159806968,0
+TMDV.US,D,20210830,000000,47.4241,47.483,47.365,47.365,574.57866723936,0
+TMDV.US,D,20210831,000000,47.4437,47.4437,47.3827,47.3827,318.30641211667,0
+TMDV.US,D,20210901,000000,47.5213,47.5213,47.4633,47.4633,730.172536421,0
+TMDV.US,D,20210902,000000,47.7052,47.7052,47.5548,47.6227,426.10347181114,0
+TMDV.US,D,20210903,000000,47.4732,47.4732,47.4201,47.4201,318.30641211667,0
+TMDV.US,D,20210907,000000,47.0071,47.0071,46.7946,46.7946,568.4769468793,0
+TMDV.US,D,20210908,000000,46.8802,47.0552,46.8802,47.0375,2944.0800737309,0
+TMDV.US,D,20210909,000000,46.8035,46.8035,46.7298,46.7298,230.84842028909,0
+TMDV.US,D,20210910,000000,46.6097,46.6097,46.2961,46.2961,2235.2635585701,0
+TMDV.US,D,20210913,000000,46.4741,46.4741,46.1486,46.2873,898.9867997161,0
+TMDV.US,D,20210914,000000,45.9214,45.9214,45.8822,45.9126,835.93568932877,0
+TMDV.US,D,20210915,000000,46.2007,46.2007,46.2007,46.2007,19.322114473536,0
+TMDV.US,D,20210916,000000,45.9981,45.9981,45.9804,45.9804,528.81576453888,0
+TMDV.US,D,20210917,000000,45.7081,45.8044,45.6009,45.6166,1933.228400747,0
+TMDV.US,D,20210920,000000,44.9696,45.2479,44.7179,45.1319,1207.1236778993,0
+TMDV.US,D,20210921,000000,45.1062,45.1062,44.9843,44.9843,163.72949632839,0
+TMDV.US,D,20210922,000000,45.4101,45.4101,45.1653,45.1653,439.32386592461,0
+TMDV.US,D,20210923,000000,45.6156,45.7622,45.4908,45.4908,2172.2124481828,0
+TMDV.US,D,20210924,000000,45.537,45.5764,45.5006,45.5006,521.69709078548,0
+TMDV.US,D,20210927,000000,45.889,45.889,45.7081,45.7228,598.98554867962,0
+TMDV.US,D,20210928,000000,45.2174,45.2174,45.2174,45.2174,162.71254293504,0
+TMDV.US,D,20210929,000000,45.537,45.537,45.537,45.537,97.627525761025,0
+TMDV.US,D,20210930,000000,45.7327,45.7327,44.8673,44.8673,353.89978088371,0
+TMDV.US,D,20211001,000000,45.0679,45.1407,45.0631,45.1407,1330.175038494,0
+TMDV.US,D,20211004,000000,45.4298,45.4298,45.0837,45.2105,600.00250207296,0
+TMDV.US,D,20211005,000000,45.5764,45.5764,45.4849,45.4849,8009.5249259774,0
+TMDV.US,D,20211006,000000,44.9608,45.6353,44.9608,45.6353,346.78110713031,0
+TMDV.US,D,20211007,000000,45.954,45.954,45.954,45.954,126.10222077466,0
+TMDV.US,D,20211008,000000,45.7729,45.7729,45.7729,45.7729,71.186737534081,0
+TMDV.US,D,20211011,000000,46.0307,46.0307,45.6039,45.6039,441.3577727113,0
+TMDV.US,D,20211012,000000,45.5468,45.772,45.5468,45.5852,2551.5360639001,0
+TMDV.US,D,20211013,000000,45.6088,45.6088,45.6088,45.6088,60.000250207296,0
+TMDV.US,D,20211014,000000,46.1231,46.3738,46.0945,46.3738,460.67988718484,0
+TMDV.US,D,20211015,000000,46.593,46.6216,46.5213,46.5213,385.42533607738,0
+TMDV.US,D,20211018,000000,46.4072,46.4072,46.2312,46.2656,5656.2947737794,0
+TMDV.US,D,20211019,000000,46.3875,46.5045,46.3678,46.4643,862.37647755572,0
+TMDV.US,D,20211020,000000,46.834,46.834,46.834,46.834,52.881576453888,0
+TMDV.US,D,20211021,000000,46.7199,46.8566,46.7101,46.8566,2847.4695013632,0
+TMDV.US,D,20211022,000000,47.0632,47.1084,47.0385,47.0385,20782.459546379,0
+TMDV.US,D,20211025,000000,47.2343,47.248,47.2343,47.248,460.67988718484,0
+TMDV.US,D,20211026,000000,47.2283,47.3847,47.2283,47.25,4566.1207361146,0
+TMDV.US,D,20211027,000000,47.248,47.248,46.6855,46.6855,3757.6427884061,0
+TMDV.US,D,20211028,000000,46.9156,47.1398,46.9156,47.1358,16483.797552713,0
+TMDV.US,D,20211029,000000,47.1398,47.1398,47.071,47.0739,1579.3286198632,0
+TMDV.US,D,20211101,000000,47.2086,47.4525,47.1692,47.4456,2019.6694391812,0
+TMDV.US,D,20211102,000000,47.6481,47.7416,47.6334,47.6334,2082.7205495685,0
+TMDV.US,D,20211103,000000,47.5312,47.9541,47.5312,47.9541,379.32361571731,0
+TMDV.US,D,20211104,000000,47.892,47.892,47.892,47.892,45.76290270048,0
+TMDV.US,D,20211105,000000,48.3326,48.3739,48.2981,48.3739,243.05186100922,0
+TMDV.US,D,20211108,000000,48.6256,48.6256,48.2057,48.2293,748.47769750119,0
+TMDV.US,D,20211109,000000,48.2637,48.2637,48.1969,48.1969,522.71404417882,0
+TMDV.US,D,20211110,000000,48.2736,48.3051,48.2736,48.3051,401.69659037088,0
+TMDV.US,D,20211111,000000,48.3159,48.3159,48.3159,48.3159,151.52605560826,0
+TMDV.US,D,20211112,000000,48.4428,48.4428,48.4428,48.4428,45.76290270048,0
+TMDV.US,D,20211115,000000,48.5568,48.5705,48.5026,48.5026,315.25555193664,0
+TMDV.US,D,20211116,000000,48.5745,48.5745,48.5745,48.5745,20.33906786688,0
+TMDV.US,D,20211117,000000,48.2637,48.3818,48.2343,48.3818,5058.3261784931,0
+TMDV.US,D,20211118,000000,48.1075,48.1242,48.1075,48.1242,329.49289944346,0
+TMDV.US,D,20211119,000000,48.0494,48.1271,48.0494,48.0514,693.56221426061,0
+TMDV.US,D,20211122,000000,48.6747,48.6747,48.4191,48.4191,222.71279314234,0
+TMDV.US,D,20211123,000000,48.4692,48.6355,48.4692,48.6325,557.29045955252,0
+TMDV.US,D,20211124,000000,48.3818,48.3847,48.3818,48.3847,320.34031890336,0
+TMDV.US,D,20211126,000000,47.5509,47.5509,47.306,47.306,3147.4707523997,0
+TMDV.US,D,20211129,000000,47.3847,47.6463,47.3562,47.481,1456.2772592686,0
+TMDV.US,D,20211130,000000,47.0228,47.0228,46.0867,46.0867,915.25805400961,0
+TMDV.US,D,20211201,000000,47.0031,47.0818,46.0001,46.0001,945.76665580993,0
+TMDV.US,D,20211202,000000,46.7396,47.0622,46.7396,46.891,2564.7564580136,0
+TMDV.US,D,20211203,000000,47.0031,47.1153,46.8862,47.1153,411.86612430432,0
+TMDV.US,D,20211206,000000,47.6089,48.2736,47.6089,48.0681,879.66468524257,0
+TMDV.US,D,20211207,000000,48.313,48.5185,48.2933,48.2933,1615.9389420236,0
+TMDV.US,D,20211208,000000,48.3621,48.3818,48.3523,48.3631,724.07081606093,0
+TMDV.US,D,20211209,000000,48.2057,48.247,48.2057,48.247,318.30641211667,0
+TMDV.US,D,20211210,000000,48.5381,48.603,48.5381,48.603,272.54350941619,0
+TMDV.US,D,20211213,000000,48.4792,48.8311,48.4792,48.7398,1011.8686263773,0
+TMDV.US,D,20211214,000000,48.7622,48.7622,48.5303,48.5303,1535.5996239495,0
+TMDV.US,D,20211215,000000,48.5185,48.958,48.5185,48.958,2234.2466051768,0
+TMDV.US,D,20211216,000000,49.427,49.4566,49.1045,49.1576,2198.6532364097,0
+TMDV.US,D,20211217,000000,48.8793,49.1005,48.3168,48.3168,1692.2104465244,0
+TMDV.US,D,20211220,000000,47.6089,47.8723,47.4525,47.8723,858.30866398234,0
+TMDV.US,D,20211221,000000,48.3277,48.3277,48.3277,48.3277,97.627525761025,0
+TMDV.US,D,20211222,000000,48.4299,48.665,48.4299,48.6276,1033.2246476375,0
+TMDV.US,D,20211223,000000,48.842,48.9108,48.842,48.8715,339.6624333769,0
+TMDV.US,D,20211227,000000,49.3248,49.3248,49.3248,49.3248,28.474695013632,0
+TMDV.US,D,20211228,000000,49.3828,49.5219,49.3828,49.5219,390.5101030441,0
+TMDV.US,D,20211229,000000,49.727,49.8056,49.6986,49.7831,26220.109340588,0
+TMDV.US,D,20211230,000000,49.8312,49.8449,49.7069,49.7069,3783.0666232397,0
+TMDV.US,D,20211231,000000,49.8155,49.9236,49.7859,49.9236,887.80031238932,0
+TMDV.US,D,20220103,000000,50.0121,50.0121,49.47,49.6363,2093.9070368953,0
+TMDV.US,D,20220104,000000,50.2874,50.2973,50.0884,50.0884,1638.3119166772,0
+TMDV.US,D,20220105,000000,50.2383,50.5824,49.9496,49.9496,1380.0057547678,0
+TMDV.US,D,20220106,000000,49.9727,50.022,49.7879,49.7879,4844.7659658909,0
+TMDV.US,D,20220107,000000,49.8487,49.8942,49.8155,49.8799,1211.1914914727,0
+TMDV.US,D,20220110,000000,49.4978,49.4978,49.3631,49.4795,865.42733773575,0
+TMDV.US,D,20220111,000000,49.2648,49.4932,49.0976,49.4932,1446.1077253352,0
+TMDV.US,D,20220112,000000,49.7565,49.7565,49.373,49.4516,4958.6647459454,0
+TMDV.US,D,20220113,000000,49.8253,49.8253,49.5376,49.5376,1031.1907408508,0
+TMDV.US,D,20220114,000000,49.1566,49.4271,49.1566,49.4271,163.72949632839,0
+TMDV.US,D,20220118,000000,48.7732,48.8321,48.5863,48.7296,2359.3318725581,0
+TMDV.US,D,20220119,000000,48.8616,48.8616,48.4529,48.4529,469.83246772493,0
+TMDV.US,D,20220120,000000,48.7141,48.8629,47.8395,47.8395,1507.1249289358,0
+TMDV.US,D,20220121,000000,47.7308,48.2422,47.544,47.6128,6615.2818237028,0
+TMDV.US,D,20220124,000000,46.7868,47.7373,46.7868,47.7373,2119.3308717289,0
+TMDV.US,D,20220125,000000,47.2096,47.7407,47.0425,47.37,2150.8564269226,0
+TMDV.US,D,20220126,000000,47.4358,47.4358,46.724,46.724,317.28945872333,0
+TMDV.US,D,20220127,000000,47.1999,47.1999,46.5017,46.6127,476.95114147834,0
+TMDV.US,D,20220128,000000,46.4329,47.1062,46.4329,47.1062,624.40938351322,0
+TMDV.US,D,20220131,000000,47.5609,47.5609,47.5609,47.5609,22.372974653568,0
+TMDV.US,D,20220201,000000,47.4743,47.6486,47.4449,47.6486,246.10272118925,0
+TMDV.US,D,20220202,000000,47.8588,47.8588,47.8588,47.8588,137.28870810144,0
+TMDV.US,D,20220203,000000,47.5942,47.9569,47.5066,47.5066,383.39142929069,0
+TMDV.US,D,20220204,000000,46.7475,46.8476,46.7474,46.8476,927.46149472974,0
+TMDV.US,D,20220207,000000,46.7671,46.7671,46.7349,46.7349,459.66293379149,0
+TMDV.US,D,20220208,000000,47.268,47.268,47.268,47.268,19.322114473536,0
+TMDV.US,D,20220209,000000,47.4575,47.4575,47.4575,47.4575,21.356021260224,0
+TMDV.US,D,20220210,000000,47.2196,47.2196,46.7675,46.7675,445.42558628468,0
+TMDV.US,D,20220211,000000,46.6294,46.6613,46.6294,46.6613,350.84892070368,0
+TMDV.US,D,20220214,000000,46.7769,46.7769,46.1378,46.4203,4212.2209552309,0
+TMDV.US,D,20220215,000000,46.7868,47.07,46.7377,46.7907,2560.6886444402,0
+TMDV.US,D,20220216,000000,46.6688,47.0326,46.6688,46.9915,1134.9199869719,0
+TMDV.US,D,20220217,000000,46.8262,46.8262,46.632,46.632,389.49314965076,0
+TMDV.US,D,20220218,000000,46.5705,46.6294,46.4229,46.5256,1818.3126672991,0
+TMDV.US,D,20220222,000000,46.3444,46.4918,46.1271,46.1271,1626.1084759571,0
+TMDV.US,D,20220223,000000,46.069,46.2066,45.5183,45.5746,1700.3460736712,0
+TMDV.US,D,20220224,000000,44.5447,45.3549,44.5447,45.3549,781.0202060882,0
+TMDV.US,D,20220225,000000,46.4033,46.6892,46.4033,46.6892,1457.294212662,0
+TMDV.US,D,20220228,000000,46.2853,46.4809,46.2853,46.4809,137.28870810144,0
+TMDV.US,D,20220301,000000,45.833,45.8844,45.6166,45.7771,1179.665936279,0
+TMDV.US,D,20220302,000000,46.5312,46.8852,46.5312,46.7868,3477.9806052365,0
+TMDV.US,D,20220303,000000,47.1211,47.1211,47.0492,47.0492,322.37422569005,0
+TMDV.US,D,20220304,000000,46.954,47.1113,46.954,47.1113,992.54651190375,0
+TMDV.US,D,20220307,000000,46.659,46.659,46.3749,46.3749,1312.8868308071,0
+TMDV.US,D,20220308,000000,46.1182,46.1182,45.6548,45.6548,39011.349122069,0
+TMDV.US,D,20220309,000000,46.4229,46.4229,46.1733,46.1733,2791.5370647293,0
+TMDV.US,D,20220310,000000,45.9214,45.9778,45.4495,45.9778,7298.6745040299,0
+TMDV.US,D,20220311,000000,46.0493,46.0493,45.6449,45.6449,209.49239902887,0
+TMDV.US,D,20220314,000000,46.1575,46.1575,45.7543,45.8026,556.27350615917,0
+TMDV.US,D,20220315,000000,46.1673,46.3449,46.1673,46.3449,154.57691578829,0
+TMDV.US,D,20220316,000000,46.6787,46.6787,46.5312,46.6483,975.2583042169,0
+TMDV.US,D,20220317,000000,46.9641,46.9641,46.9641,46.9641,90.508852007617,0
+TMDV.US,D,20220318,000000,46.5312,47.1408,46.5312,47.1052,242.03490761587,0
+TMDV.US,D,20220321,000000,47.367,47.367,47.0425,47.0895,749.49465089453,0
+TMDV.US,D,20220322,000000,47.2298,47.2298,47.2298,47.2298,5.08476696672,0
+TMDV.US,D,20220323,000000,46.7547,46.7547,46.7437,46.7437,211.34846257967,0
+TMDV.US,D,20220324,000000,46.9721,47.0611,46.9623,47.0611,3355.2832480351,0
+TMDV.US,D,20220325,000000,47.2886,47.5116,47.2886,47.5116,965.73101322289,0
+TMDV.US,D,20220328,000000,47.3876,47.5869,47.3485,47.5869,768.53986392607,0
+TMDV.US,D,20220329,000000,48.0007,48.3571,47.9314,48.3571,41199.804126416,0
+TMDV.US,D,20220330,000000,48.0995,48.0995,47.971,48.0887,737.19152737119,0
+TMDV.US,D,20220331,000000,48.0698,48.0797,47.6193,47.6193,791.79830717646,0
+TMDV.US,D,20220401,000000,47.882,48.2051,47.7237,48.2051,1429.8886415677,0
+TMDV.US,D,20220404,000000,47.882,47.8863,47.7682,47.8863,751.34884065404,0
+TMDV.US,D,20220405,000000,48.2557,48.2557,47.7386,47.7386,1001.12429643,0
+TMDV.US,D,20220406,000000,47.9215,48.0743,47.9215,48.0743,208.31475259049,0
+TMDV.US,D,20220407,000000,48.0995,48.2776,48.0995,48.2264,531.91048476988,0
+TMDV.US,D,20220408,000000,48.2067,48.4039,48.2067,48.2332,2021.4620894582,0
+TMDV.US,D,20220411,000000,48.317,48.317,47.9397,47.9397,138.5394228393,0
+TMDV.US,D,20220412,000000,47.9124,47.9124,47.9124,47.9124,70.786566414243,0
+TMDV.US,D,20220413,000000,47.8424,48.1876,47.8424,48.1876,586.51726457516,0
+TMDV.US,D,20220414,000000,48.2648,48.2648,47.9447,47.9447,1243.8210955646,0
+TMDV.US,D,20220418,000000,47.8226,47.8341,47.6519,47.6519,3093.3729523024,0
+TMDV.US,D,20220419,000000,48.4349,48.4349,48.4349,48.4349,32.35957321794,0
+TMDV.US,D,20220420,000000,48.9839,49.2368,48.9839,49.1478,440.89918509443,0
+TMDV.US,D,20220421,000000,49.4346,49.484,48.9778,48.9778,1844.4956734226,0
+TMDV.US,D,20220422,000000,48.4392,48.4392,48.0592,48.0592,2660.5636605125,0
+TMDV.US,D,20220425,000000,47.3578,47.9375,47.3578,47.9375,235.61814249312,0
+TMDV.US,D,20220426,000000,47.6644,47.6644,47.241,47.241,317.52831220103,0
+TMDV.US,D,20220427,000000,47.644,47.644,47.2609,47.2609,2563.4849408587,0
+TMDV.US,D,20220428,000000,47.5457,47.7732,47.1007,47.6439,1152.8097958891,0
+TMDV.US,D,20220429,000000,47.0909,47.1799,46.3601,46.3601,1686.7427539851,0
+TMDV.US,D,20220502,000000,46.1351,46.1351,46.1351,46.1351,91.011299675455,0
+TMDV.US,D,20220503,000000,46.8437,46.8437,46.3649,46.5312,1568.428064407,0
+TMDV.US,D,20220504,000000,46.7745,47.6666,46.7745,47.6666,103.14613963218,0
+TMDV.US,D,20220505,000000,46.8931,46.8931,46.3641,46.3641,1628.0910275276,0
+TMDV.US,D,20220506,000000,46.1811,46.1939,45.8251,46.1939,777.64099389361,0
+TMDV.US,D,20220509,000000,46.0257,46.0257,46.0257,46.0257,91.011299675455,0
+TMDV.US,D,20220510,000000,45.503,45.503,45.503,45.503,6.0674199783637,0
+TMDV.US,D,20220511,000000,45.9734,45.9734,45.2131,45.2131,270.00018903718,0
+TMDV.US,D,20220512,000000,45.1565,45.6372,45.1565,45.6174,3785.0588298359,0
+TMDV.US,D,20220513,000000,46.0624,46.0624,46.0048,46.0048,488.42730825828,0
+TMDV.US,D,20220516,000000,45.9537,46.0813,45.9537,46.0813,42.471939848546,0
+TMDV.US,D,20220517,000000,46.3295,46.6063,46.3195,46.5964,1517.866231254,0
+TMDV.US,D,20220518,000000,45.7074,45.7074,44.97,44.97,1281.2368520978,0
+TMDV.US,D,20220519,000000,44.4694,44.9153,44.4694,44.7879,1627.0797908645,0
+TMDV.US,D,20220520,000000,44.5692,44.6913,44.1835,44.6913,1305.5065320113,0
+TMDV.US,D,20220523,000000,45.2799,45.2799,45.2799,45.2799,188.09001932927,0
+TMDV.US,D,20220524,000000,45.3999,45.6181,45.3999,45.6181,305.39347224431,0
+TMDV.US,D,20220525,000000,45.7064,45.85,45.7064,45.85,685.6184575551,0
+TMDV.US,D,20220526,000000,46.3789,46.3789,46.3769,46.3769,1147.7536125738,0
+TMDV.US,D,20220527,000000,47.0353,47.0353,47.0353,47.0353,95.056246327698,0
+TMDV.US,D,20220531,000000,46.7152,46.7167,46.7152,46.7167,166.854049405,0
+TMDV.US,D,20220601,000000,46.2398,46.2398,46.2398,46.2398,20.224733261212,0
+TMDV.US,D,20220602,000000,46.4184,46.774,46.4184,46.774,729.1016340667,0
+TMDV.US,D,20220603,000000,46.3684,46.3684,46.3684,46.3684,91.011299675455,0
+TMDV.US,D,20220606,000000,46.8733,46.8733,46.6549,46.6549,1523.9336512323,0
+TMDV.US,D,20220607,000000,46.6953,46.8913,46.6953,46.8913,104.15737629524,0
+TMDV.US,D,20220608,000000,46.2499,46.2499,46.2499,46.2499,77.865223055667,0
+TMDV.US,D,20220609,000000,45.9932,46.0544,45.459,45.459,894.94444680864,0
+TMDV.US,D,20220610,000000,44.9351,44.9351,44.759,44.759,1045.6187096047,0
+TMDV.US,D,20220613,000000,43.8077,43.8077,43.3203,43.3203,260.89905906964,0
+TMDV.US,D,20220614,000000,43.1946,43.1946,42.5519,42.7736,1513.8212846017,0
+TMDV.US,D,20220615,000000,43.3623,43.3627,42.9375,43.0816,1324.7200286094,0
+TMDV.US,D,20220616,000000,42.5222,42.5222,41.8696,41.923,1027.4164496696,0
+TMDV.US,D,20220617,000000,42.0079,42.0959,41.9783,42.0959,488.42730825828,0
+TMDV.US,D,20220621,000000,42.6804,42.7694,42.6804,42.7004,6932.0273252805,0
+TMDV.US,D,20220622,000000,42.5312,43.0191,42.5312,43.0191,227.3221667604,0
+TMDV.US,D,20220623,000000,43.3166,43.3166,43.3166,43.3166,284.6556335982,0
+TMDV.US,D,20220624,000000,44.5166,44.5166,44.5166,44.5166,21.1228562034,0
+TMDV.US,D,20220627,000000,44.7383,44.7383,44.5931,44.5931,214.2461129202,0
+TMDV.US,D,20220628,000000,44.609,44.609,44.0605,44.0605,818.7621404556,0
+TMDV.US,D,20220629,000000,43.9926,44.0423,43.9926,44.0422,530.0831056758,0
+TMDV.US,D,20220630,000000,43.7938,44.102,43.7937,43.8559,758.4111227316,0
+TMDV.US,D,20220701,000000,44.3605,44.5931,44.0125,44.5931,1426.2957188772,0
+TMDV.US,D,20220705,000000,44.2983,44.2983,44.2983,44.2983,18.1053053172,0
+TMDV.US,D,20220706,000000,44.3008,44.4203,44.3008,44.4203,365.1236572302,0
+TMDV.US,D,20220707,000000,44.6488,44.6757,44.5693,44.6757,1337.780892882,0
+TMDV.US,D,20220708,000000,44.2907,44.2907,44.2907,44.2907,38.2223112252,0
+TMDV.US,D,20220711,000000,44.1599,44.1599,44.1599,44.1599,79.4621733366,0
+TMDV.US,D,20220712,000000,44.1312,44.1312,44.1312,44.1312,145.848292833,0
+TMDV.US,D,20220713,000000,43.6248,44.0271,43.6248,44.0271,203.1817596708,0
+TMDV.US,D,20220714,000000,43.4061,43.779,43.4061,43.779,775.5105777534,0
+TMDV.US,D,20220715,000000,44.2584,44.2584,44.2584,44.2584,7.0409520678,0
+TMDV.US,D,20220718,000000,44.2312,44.2312,43.8796,43.8796,567.2995666056,0
+TMDV.US,D,20220719,000000,44.6786,44.8889,44.6786,44.8889,372.164609298,0
+TMDV.US,D,20220720,000000,44.957,44.9669,44.8918,44.8918,596.4692251722,0
+TMDV.US,D,20220721,000000,44.8277,45.1803,44.8277,45.1803,232.3514182374,0
+TMDV.US,D,20220722,000000,45.474,45.474,45.231,45.231,258.5035259178,0
+TMDV.US,D,20220725,000000,45.3348,45.495,45.3348,45.495,236.374819419,0
+TMDV.US,D,20220726,000000,45.3745,45.5813,45.3745,45.5813,101.5908798354,0
+TMDV.US,D,20220727,000000,45.4001,45.9679,45.4001,45.9679,844.914248136,0
+TMDV.US,D,20220728,000000,46.0538,46.4171,46.0538,46.4171,459.6735849978,0
+TMDV.US,D,20220729,000000,46.5453,46.7091,46.498,46.7091,709.124458257,0
+TMDV.US,D,20220801,000000,46.6073,46.8619,46.5081,46.8619,1651.6061850468,0
+TMDV.US,D,20220802,000000,46.5278,46.7167,46.4074,46.4074,658.831943487,0
+TMDV.US,D,20220803,000000,46.6173,46.6812,46.6073,46.6812,312.8194418694,0
+TMDV.US,D,20220804,000000,46.6471,46.6471,46.4995,46.4995,482.808141792,0
+TMDV.US,D,20220805,000000,46.2693,46.5752,46.2693,46.5752,272.5854300534,0
+TMDV.US,D,20220808,000000,47.005,47.005,46.7689,46.7689,427.486375545,0
+TMDV.US,D,20220809,000000,46.5676,46.5676,46.5524,46.5524,315.8369927556,0
+TMDV.US,D,20220810,000000,47.3828,47.3828,47.3218,47.3218,182.0589034674,0
+TMDV.US,D,20220811,000000,47.8501,47.8501,47.4289,47.4289,555.2293630608,0
+TMDV.US,D,20220812,000000,47.6253,48.1508,47.6253,48.1508,427.486375545,0
+TMDV.US,D,20220815,000000,48.2279,48.5055,48.2279,48.5055,652.7968417146,0
+TMDV.US,D,20220816,000000,48.8641,48.9635,48.8641,48.8815,688.0016020536,0
+TMDV.US,D,20220817,000000,48.6554,48.6554,48.5572,48.6355,1285.4766775212,0
+TMDV.US,D,20220818,000000,48.6456,48.6456,48.6456,48.6456,96.5616283584,0
+TMDV.US,D,20220819,000000,48.367,48.367,48.2886,48.2886,130.760538402,0
+TMDV.US,D,20220822,000000,47.7407,47.8004,47.4363,47.4363,1782.3667234488,0
+TMDV.US,D,20220823,000000,47.2273,47.2273,47.2273,47.2273,6.0351017724,0
+TMDV.US,D,20220824,000000,47.2481,47.2481,47.2481,47.2481,1.0058502954,0
+TMDV.US,D,20220825,000000,47.9191,47.9191,47.9191,47.9191,29.1696585666,0
+TMDV.US,D,20220826,000000,47.3182,47.3182,46.7292,46.7292,143.8365922422,0
+TMDV.US,D,20220829,000000,46.6366,46.7863,46.5549,46.5549,896.2126132014,0
+TMDV.US,D,20220830,000000,46.4066,46.4066,45.9586,45.9586,817.7562901602,0
+TMDV.US,D,20220831,000000,45.7225,45.812,45.7222,45.7222,1395.1143597198,0
+TMDV.US,D,20220901,000000,45.7295,45.7295,45.7295,45.7295,25.146257385,0
+TMDV.US,D,20220902,000000,45.7623,45.7623,45.2354,45.33,263.5327773948,0
+TMDV.US,D,20220906,000000,45.2254,45.2254,45.1261,45.1294,464.7028364748,0
+TMDV.US,D,20220907,000000,46.1476,46.1476,46.1476,46.1476,94.5499277676,0
+TMDV.US,D,20220908,000000,46.1918,46.1918,46.1918,46.1918,40.234011816,0
+TMDV.US,D,20220909,000000,46.6035,46.6677,46.6035,46.6677,320.8662442326,0
+TMDV.US,D,20220912,000000,46.7962,46.9329,46.7962,46.9329,559.2527642424,0
+TMDV.US,D,20220913,000000,46.7962,46.7962,45.4742,45.4742,156.9126460824,0
+TMDV.US,D,20220914,000000,45.3248,45.3248,45.3062,45.3062,272.5854300534,0
+TMDV.US,D,20220915,000000,45.1658,45.1658,44.9105,44.9105,250.4567235546,0
+TMDV.US,D,20220916,000000,44.7283,44.7283,44.4698,44.5291,1704.916250703,0
+TMDV.US,D,20220919,000000,44.8973,45.0267,44.8973,45.0267,210.2227117386,0
+TMDV.US,D,20220920,000000,44.4599,44.4599,44.3008,44.4422,2375.8183977348,0
+TMDV.US,D,20220921,000000,44.84,44.9053,43.92,43.934,6572,0
+TMDV.US,D,20220922,000000,43.74,43.74,43.45,43.4883,1813,0
+TMDV.US,D,20220923,000000,42.76,42.9,42.62,42.89,1293,0
+TMDV.US,D,20220926,000000,42.9,42.9995,42.4658,42.5678,13113,0
+TMDV.US,D,20220927,000000,42.92,42.92,42.027,42.027,2554,0
+TMDV.US,D,20220928,000000,42.8343,42.8343,42.8343,42.8343,68,0
+TMDV.US,D,20220929,000000,42.43,42.43,41.95,42.0414,304,0
+TMDV.US,D,20220930,000000,42.02,42.02,41.5235,41.5235,2695,0
+TMDV.US,D,20221003,000000,41.9,42.6416,41.9,42.6416,137,0
+TMDV.US,D,20221004,000000,43.66,43.8152,43.66,43.8152,184,0
+TMDV.US,D,20221005,000000,43.325,43.5764,43.325,43.5764,146,0
+TMDV.US,D,20221006,000000,43.28,43.37,43.0517,43.0517,938,0
+TMDV.US,D,20221007,000000,42.1238,42.1238,42.1238,42.1238,7,0
+TMDV.US,D,20221010,000000,42.48,42.48,42.38,42.38,831,0
+TMDV.US,D,20221011,000000,42.3,42.89,42.3,42.5575,8371,0
+TMDV.US,D,20221012,000000,42.53,42.53,42.2079,42.2079,359,0
+TMDV.US,D,20221013,000000,42.8,43.28,42.8,43.2564,1320,0
+TMDV.US,D,20221014,000000,42.68,42.68,42.5561,42.5561,300,0
+TMDV.US,D,20221017,000000,43.51,43.51,43.37,43.3957,3499,0
+TMDV.US,D,20221018,000000,44.27,44.27,43.8843,43.8843,373,0
+TMDV.US,D,20221019,000000,43.21,43.46,43.21,43.4561,687,0
+TMDV.US,D,20221020,000000,42.5957,42.5957,42.5957,42.5957,139,0
+TMDV.US,D,20221021,000000,42.99,43.503,42.93,43.503,1109,0
+TMDV.US,D,20221024,000000,43.74,44.0252,43.74,44.0252,1059,0
+TMDV.US,D,20221025,000000,44.7407,44.7407,44.61,44.7407,285,0
+TMDV.US,D,20221026,000000,44.97,45.2032,44.9263,44.9263,1523,0
+TMDV.US,D,20221027,000000,45.34,45.579,45.1901,45.1901,5486,0
+TMDV.US,D,20221028,000000,45.7627,46.1881,45.7627,46.1881,422,0
+TMDV.US,D,20221031,000000,46.12,46.12,46.0631,46.0631,487,0
+TMDV.US,D,20221101,000000,45.95,45.99,45.95,45.9824,405,0
+TMDV.US,D,20221102,000000,45.95,46.02,45.192,45.192,726,0
+TMDV.US,D,20221103,000000,44.75,45.0763,44.75,45.0763,359,0
+TMDV.US,D,20221104,000000,45.72,45.8902,45.46,45.8902,410,0
+TMDV.US,D,20221107,000000,46.23,46.2746,46.23,46.2746,344,0
+TMDV.US,D,20221108,000000,46.4805,46.4805,46.4805,46.4805,11,0
+TMDV.US,D,20221109,000000,46.3,46.3,45.8889,45.8889,108,0
+TMDV.US,D,20221110,000000,47.8655,47.8655,47.8655,47.8655,6,0
+TMDV.US,D,20221111,000000,47.92,47.9922,47.8332,47.9922,402,0
+TMDV.US,D,20221114,000000,48.29,48.29,47.7857,47.7857,202,0
+TMDV.US,D,20221115,000000,48.37,48.37,48.157,48.157,290,0
+TMDV.US,D,20221116,000000,48.21,48.21,48.0698,48.0698,1107,0
+TMDV.US,D,20221117,000000,47.51,47.8356,47.51,47.8356,298,0
+TMDV.US,D,20221118,000000,48.13,48.238,48.13,48.238,1110,0
+TMDV.US,D,20221121,000000,48.6599,48.6599,48.6171,48.6171,192,0
+TMDV.US,D,20221122,000000,49.0889,49.0889,49.0889,49.0889,27,0
+TMDV.US,D,20221123,000000,49.27,49.28,49.13,49.192,3355,0
+TMDV.US,D,20221125,000000,49.43,49.48,49.4071,49.4071,1156,0
+TMDV.US,D,20221128,000000,48.6798,48.6798,48.6798,48.6798,14,0
+TMDV.US,D,20221129,000000,48.55,48.587,48.55,48.587,101,0
+TMDV.US,D,20221130,000000,49.4198,49.4198,49.4198,49.4198,257,0
+TMDV.US,D,20221201,000000,49.75,49.75,49.4881,49.4898,1445,0
+TMDV.US,D,20221202,000000,49.638,49.638,49.638,49.638,21,0
+TMDV.US,D,20221205,000000,48.9569,48.9569,48.9569,48.9569,141,0
+TMDV.US,D,20221206,000000,48.94,48.94,48.553,48.553,605,0
+TMDV.US,D,20221207,000000,48.8157,48.8157,48.5385,48.5385,732,0
+TMDV.US,D,20221208,000000,48.7093,48.7093,48.7093,48.7093,5,0
+TMDV.US,D,20221209,000000,48.77,48.77,48.4353,48.4353,410,0
+TMDV.US,D,20221212,000000,48.35,48.8296,48.35,48.8296,255,0
+TMDV.US,D,20221213,000000,49.7576,49.7576,48.92,49.0171,3491,0
+TMDV.US,D,20221214,000000,49.19,49.34,48.5364,48.6725,1137,0
+TMDV.US,D,20221215,000000,47.6,47.64,47.6,47.6102,3249,0
+TMDV.US,D,20221216,000000,47.16,47.2236,47.06,47.2236,478,0
+TMDV.US,D,20221219,000000,47.2507,47.355,47.0993,47.0993,4851,0
+TMDV.US,D,20221220,000000,47.245,47.245,47.2103,47.2103,227,0
+TMDV.US,D,20221221,000000,47.77,47.77,47.7386,47.7386,298,0
+TMDV.US,D,20221222,000000,47.28,47.28,46.88,46.9875,958,0
+TMDV.US,D,20221223,000000,47.2,47.39,47.1499,47.33,3043,0
+TMDV.US,D,20221227,000000,47.51,47.54,47.4264,47.503,949,0
+TMDV.US,D,20221228,000000,47.31,47.36,46.9309,46.9309,6730,0
+TMDV.US,D,20221229,000000,47.4416,47.4416,47.4416,47.4416,57,0
+TMDV.US,D,20221230,000000,47.2399,47.24,46.9868,46.9868,490,0
+TMDV.US,D,20230103,000000,47.26,47.26,46.77,47.1221,1520,0
+TMDV.US,D,20230104,000000,47.48,47.589,47.31,47.5109,2222,0
+TMDV.US,D,20230105,000000,46.758,46.758,46.758,46.758,833,0
+TMDV.US,D,20230106,000000,47.69,47.94,47.6899,47.8491,472,0
+TMDV.US,D,20230109,000000,47.4833,47.4833,47.4833,47.4833,2,0
+TMDV.US,D,20230110,000000,47.7856,47.7856,47.7856,47.7856,161,0
+TMDV.US,D,20230111,000000,48.07,48.1898,47.9499,48.1898,1261,0
+TMDV.US,D,20230112,000000,48.1479,48.2837,48.1479,48.1682,587,0
+TMDV.US,D,20230113,000000,48.0883,48.4921,48.0883,48.4921,3157,0
+TMDV.US,D,20230117,000000,48.64,48.64,48.17,48.17,860,0
+TMDV.US,D,20230118,000000,48.145,48.19,47.2649,47.2649,671,0
+TMDV.US,D,20230119,000000,46.92,46.92,46.5861,46.5861,363,0
+TMDV.US,D,20230120,000000,46.68,47.1064,46.68,47.1064,923,0
+TMDV.US,D,20230123,000000,47.51,47.51,47.4058,47.4058,1221,0
+TMDV.US,D,20230124,000000,47.26,47.4783,47.26,47.4783,228,0
+TMDV.US,D,20230125,000000,47.14,47.41,47.14,47.4018,742,0
+TMDV.US,D,20230126,000000,47.3001,47.4252,47.3,47.4252,1095,0
+TMDV.US,D,20230127,000000,47.412,47.4307,47.412,47.4307,609,0
+TMDV.US,D,20230130,000000,47.24,47.6745,47.2241,47.2241,909,0
+TMDV.US,D,20230131,000000,47.4,48.0443,47.4,48.0443,1527,0
+TMDV.US,D,20230201,000000,48.049,48.5981,48.049,48.5981,3775,0
+TMDV.US,D,20230202,000000,48.5385,49.1075,48.5385,49.1075,805,0
+TMDV.US,D,20230203,000000,48.71,48.8722,48.71,48.8722,581,0
+TMDV.US,D,20230206,000000,48.5162,48.5162,48.5162,48.5162,185,0
+TMDV.US,D,20230207,000000,48.52,48.5227,48.52,48.5227,314,0
+TMDV.US,D,20230208,000000,47.8645,47.8645,47.8645,47.8645,108,0
+TMDV.US,D,20230209,000000,47.3445,47.3445,47.3445,47.3445,112,0
+TMDV.US,D,20230210,000000,47.6525,47.6525,47.6525,47.6525,14,0
+TMDV.US,D,20230213,000000,47.78,48.2294,47.78,48.2294,1405,0
+TMDV.US,D,20230214,000000,47.68,47.9652,47.68,47.9652,1221,0
+TMDV.US,D,20230215,000000,47.92,48.1075,47.92,48.1075,293,0
+TMDV.US,D,20230216,000000,47.89,47.89,47.817,47.817,215,0
+TMDV.US,D,20230217,000000,48.1099,48.208,48.1099,48.208,643,0
+TMDV.US,D,20230221,000000,47.94,47.94,47.1243,47.1243,385,0
+TMDV.US,D,20230222,000000,47.1628,47.1628,47.1628,47.1628,170,0
+TMDV.US,D,20230223,000000,47.32,47.32,47.12,47.1663,845,0
+TMDV.US,D,20230224,000000,46.86,47.075,46.86,46.9937,502,0
+TMDV.US,D,20230227,000000,47.14,47.17,47.0471,47.0471,207,0
+TMDV.US,D,20230228,000000,47.13,47.19,46.9813,46.9813,688,0
+TMDV.US,D,20230301,000000,46.5729,46.5939,46.5729,46.5939,375,0
+TMDV.US,D,20230302,000000,46.9106,46.9106,46.9106,46.9106,54,0
+TMDV.US,D,20230303,000000,47.15,47.3604,47.15,47.3604,797,0
+TMDV.US,D,20230306,000000,47.067,47.067,47.067,47.067,64,0
+TMDV.US,D,20230307,000000,46.35,46.4059,46.35,46.4059,133,0
+TMDV.US,D,20230308,000000,46.4388,46.4388,46.4388,46.4388,122,0
+TMDV.US,D,20230309,000000,46,46,45.7247,45.7247,1080,0
+TMDV.US,D,20230310,000000,44.81,44.99,44.81,44.9615,315,0
+TMDV.US,D,20230313,000000,44.58,45.3,44.58,44.9448,1441,0
+TMDV.US,D,20230314,000000,45.68,45.68,45.4411,45.4411,513,0
+TMDV.US,D,20230315,000000,44.88,45.0052,44.88,45.0052,421,0
+TMDV.US,D,20230316,000000,45.47,45.4711,45.47,45.4711,203,0
+TMDV.US,D,20230317,000000,44.91,44.91,44.6999,44.6999,10604,0
+TMDV.US,D,20230320,000000,45.3985,45.3985,45.3985,45.3985,99,0
+TMDV.US,D,20230321,000000,45.6601,45.74,45.32,45.5721,10663,0
+TMDV.US,D,20230322,000000,45.48,45.48,44.6169,44.6169,592,0
+TMDV.US,D,20230323,000000,44.3105,44.3105,44.3105,44.3105,11,0
+TMDV.US,D,20230324,000000,44.83,44.8746,44.8162,44.8746,366,0
+TMDV.US,D,20230327,000000,45.14,45.28,45.14,45.1896,648,0
+TMDV.US,D,20230328,000000,45.28,45.39,45.28,45.367,428,0
+TMDV.US,D,20230329,000000,45.73,45.7492,45.73,45.7492,528,0
+TMDV.US,D,20230330,000000,46.12,46.12,45.75,45.808,789,0
+TMDV.US,D,20230331,000000,46.1832,46.4848,46.1832,46.4848,743,0
+TMDV.US,D,20230403,000000,46.5576,46.5576,46.5576,46.5576,61,0
+TMDV.US,D,20230404,000000,46.5075,46.5075,46.05,46.0806,778,0
+TMDV.US,D,20230405,000000,46.13,46.13,46.129,46.129,193,0
+TMDV.US,D,20230406,000000,46.24,46.24,46.0942,46.1389,589,0
+TMDV.US,D,20230410,000000,46.2995,46.325,46.2995,46.325,383,0
+TMDV.US,D,20230411,000000,46.6501,46.75,46.6115,46.6115,894,0
+TMDV.US,D,20230412,000000,46.5501,46.64,46.3868,46.3868,570,0
+TMDV.US,D,20230413,000000,46.655,46.6799,46.635,46.635,358,0
+TMDV.US,D,20230414,000000,46.2717,46.2717,46.2717,46.2717,53,0
+TMDV.US,D,20230417,000000,46.45,46.64,46.39,46.64,1829,0
+TMDV.US,D,20230418,000000,46.5,46.5768,46.5,46.5768,820,0
+TMDV.US,D,20230419,000000,46.7393,46.7393,46.7393,46.7393,172,0
+TMDV.US,D,20230420,000000,46.56,46.8232,46.56,46.8232,200,0
+TMDV.US,D,20230421,000000,46.8893,46.8893,46.8893,46.8893,3,0
+TMDV.US,D,20230424,000000,46.9171,46.9171,46.9171,46.9171,44,0
+TMDV.US,D,20230425,000000,46.4339,46.4339,46.4339,46.4339,74,0
+TMDV.US,D,20230426,000000,46.15,46.2,45.8593,45.8593,755,0
+TMDV.US,D,20230427,000000,46.08,46.6516,46.08,46.6516,293,0
+TMDV.US,D,20230428,000000,46.899,46.899,46.899,46.899,63,0
+TMDV.US,D,20230501,000000,47.13,47.13,46.8939,46.8939,151,0
+TMDV.US,D,20230502,000000,46.34,46.3736,46.02,46.3736,795,0
+TMDV.US,D,20230503,000000,46.3316,46.3316,46.3316,46.3316,80,0
+TMDV.US,D,20230504,000000,45.93,45.9945,45.93,45.9945,275,0
+TMDV.US,D,20230505,000000,46.51,46.5405,46.51,46.5405,148,0
+TMDV.US,D,20230508,000000,46.3507,46.3507,46.3507,46.3507,89,0
+TMDV.US,D,20230509,000000,46.26,46.26,46.1522,46.1522,143,0
+TMDV.US,D,20230510,000000,46.13,46.1548,46.13,46.1548,398,0
+TMDV.US,D,20230511,000000,45.8812,45.9184,45.8812,45.9184,148,0
+TMDV.US,D,20230512,000000,45.89,45.9616,45.74,45.9616,13839,0
+TMDV.US,D,20230515,000000,45.86,45.9666,45.8,45.9666,282,0
+TMDV.US,D,20230516,000000,45.4448,45.4448,45.4448,45.4448,128,0
+TMDV.US,D,20230517,000000,45.8564,45.8564,45.8564,45.8564,139,0
+TMDV.US,D,20230518,000000,45.6202,45.9397,45.6202,45.9397,168,0
+TMDV.US,D,20230519,000000,46.1384,46.1384,45.8007,45.8007,228,0
+TMDV.US,D,20230522,000000,45.675,45.675,45.6302,45.6302,277,0
+TMDV.US,D,20230523,000000,45.402,45.402,45.402,45.402,3,0
+TMDV.US,D,20230524,000000,44.95,44.95,44.914,44.914,1205,0
+TMDV.US,D,20230525,000000,44.66,44.92,44.5865,44.5865,1380,0
+TMDV.US,D,20230526,000000,44.8629,44.8629,44.8629,44.8629,318,0
+TMDV.US,D,20230530,000000,44.633,44.633,44.5825,44.5825,399,0
+TMDV.US,D,20230531,000000,44.2707,44.2707,44.2707,44.2707,55,0
+TMDV.US,D,20230601,000000,44.5,44.5,44.28,44.4818,1151,0
+TMDV.US,D,20230602,000000,45.69,45.8227,45.69,45.8227,181,0
+TMDV.US,D,20230605,000000,45.4206,45.4206,45.4206,45.4206,32,0
+TMDV.US,D,20230606,000000,45.7943,45.7943,45.7943,45.7943,67,0
+TMDV.US,D,20230607,000000,46.388,46.388,46.388,46.388,9,0
+TMDV.US,D,20230608,000000,46.09,46.3078,46.09,46.3078,262,0
+TMDV.US,D,20230609,000000,46.19,46.19,46.1594,46.1594,280,0
+TMDV.US,D,20230612,000000,46,46,45.9026,45.9026,926,0
+TMDV.US,D,20230613,000000,46.2561,46.2561,46.2561,46.2561,67,0
+TMDV.US,D,20230614,000000,46.45,46.45,46.0458,46.0458,1261,0
+TMDV.US,D,20230615,000000,46.6004,46.6004,46.6004,46.6004,123,0
+TMDV.US,D,20230616,000000,46.7792,46.7792,46.69,46.7234,285,0
+TMDV.US,D,20230620,000000,46.5,46.5,46.23,46.23,1120,0
+TMDV.US,D,20230621,000000,46.0039,46.0039,46.0039,46.0039,146,0
+TMDV.US,D,20230622,000000,45.8407,45.8407,45.8407,45.8407,89,0
+TMDV.US,D,20230623,000000,45.44,45.44,45.44,45.44,8,0
+TMDV.US,D,20230626,000000,45.7,45.89,45.7,45.8246,1111,0
+TMDV.US,D,20230627,000000,45.7,46.1857,45.7,46.1857,8372,0
+TMDV.US,D,20230628,000000,45.91,45.9792,45.91,45.9792,668,0
+TMDV.US,D,20230629,000000,46.25,46.482,46.25,46.482,473,0
+TMDV.US,D,20230630,000000,46.77,46.8719,46.76,46.8719,1498,0
+TMDV.US,D,20230703,000000,46.64,46.9362,46.64,46.9362,418,0
+TMDV.US,D,20230705,000000,46.5267,46.5267,46.5267,46.5267,72,0
+TMDV.US,D,20230706,000000,46.1469,46.1469,46.1469,46.1469,15,0
+TMDV.US,D,20230707,000000,45.9596,45.9596,45.9596,45.9596,17,0
+TMDV.US,D,20230710,000000,46.1971,46.1971,46.1971,46.1971,20,0
+TMDV.US,D,20230711,000000,46.7292,46.7292,46.7292,46.7292,1,0
+TMDV.US,D,20230712,000000,46.9471,46.9471,46.9471,46.9471,157,0
+TMDV.US,D,20230713,000000,47.1361,47.1361,47.1361,47.1361,92,0
+TMDV.US,D,20230714,000000,46.835,46.8605,46.835,46.8605,244,0
+TMDV.US,D,20230717,000000,46.93,46.98,46.85,46.9252,981,0
+TMDV.US,D,20230718,000000,47.28,47.28,47.21,47.2207,2195,0
+TMDV.US,D,20230719,000000,47.5292,47.5292,47.5292,47.5292,74,0
+TMDV.US,D,20230720,000000,47.76,47.8091,47.76,47.8091,531,0
+TMDV.US,D,20230721,000000,47.9313,47.9313,47.9313,47.9313,61,0
+TMDV.US,D,20230724,000000,47.97,48.0185,47.97,48.0185,109,0
+TMDV.US,D,20230725,000000,48.075,48.1639,48.01,48.1639,838,0
+TMDV.US,D,20230726,000000,48.4004,48.4004,48.4004,48.4004,239,0
+TMDV.US,D,20230727,000000,47.87,47.87,47.87,47.87,305,0
+TMDV.US,D,20230728,000000,48.37,48.37,48.19,48.2296,628,0
+TMDV.US,D,20230731,000000,48.35,48.35,48.1546,48.1546,215,0
+TMDV.US,D,20230801,000000,48.07,48.1051,48.07,48.1051,368,0
+TMDV.US,D,20230802,000000,48.05,48.05,48.0264,48.0264,196,0
+TMDV.US,D,20230803,000000,47.7808,47.7808,47.7808,47.7808,11,0
+TMDV.US,D,20230804,000000,47.5099,47.5099,47.5099,47.5099,100,0
+TMDV.US,D,20230807,000000,47.82,47.8939,47.82,47.8939,154,0
+TMDV.US,D,20230808,000000,47.5637,47.5637,47.5637,47.5637,54,0
+TMDV.US,D,20230809,000000,47.69,47.69,47.5611,47.5611,513,0
+TMDV.US,D,20230810,000000,47.385,47.385,47.3661,47.3661,132,0
+TMDV.US,D,20230811,000000,47.4577,47.4577,47.4577,47.4577,53,0
+TMDV.US,D,20230814,000000,47.31,47.3143,47.2101,47.3143,252,0
+TMDV.US,D,20230815,000000,46.7711,46.7711,46.7711,46.7711,3,0
+TMDV.US,D,20230816,000000,46.602,46.602,46.602,46.602,65,0
+TMDV.US,D,20230817,000000,46.3334,46.3334,46.3334,46.3334,27,0
+TMDV.US,D,20230818,000000,46.3232,46.3232,46.3232,46.3232,8,0
+TMDV.US,D,20230821,000000,45.81,46.0379,45.81,46.0379,290,0
+TMDV.US,D,20230822,000000,46.03,46.0503,45.9425,45.9425,2010,0
+TMDV.US,D,20230823,000000,46.1039,46.1039,46.1039,46.1039,63,0
+TMDV.US,D,20230824,000000,45.9061,45.9061,45.9061,45.9061,11,0
+TMDV.US,D,20230825,000000,46.1243,46.1243,46.1243,46.1243,86,0
+TMDV.US,D,20230828,000000,46.3037,46.3037,46.3037,46.3037,9,0
+TMDV.US,D,20230829,000000,46.6101,46.6101,46.6101,46.6101,143,0
+TMDV.US,D,20230830,000000,46.6319,46.6319,46.6319,46.6319,5,0
+TMDV.US,D,20230831,000000,46.685,46.685,46.529,46.529,290,0
+TMDV.US,D,20230901,000000,46.584,46.584,46.584,46.584,69,0
+TMDV.US,D,20230905,000000,45.7297,45.7297,45.7297,45.7297,43,0
+TMDV.US,D,20230906,000000,45.4651,45.5362,45.4651,45.5362,106,0
+TMDV.US,D,20230907,000000,45.4215,45.4215,45.4215,45.4215,202,0
+TMDV.US,D,20230908,000000,45.4024,45.4024,45.4024,45.4024,1,0
+TMDV.US,D,20230911,000000,45.7636,45.7636,45.62,45.6335,1826,0
+TMDV.US,D,20230912,000000,45.5453,45.5453,45.5453,45.5453,1,0
+TMDV.US,D,20230913,000000,45.51,45.5146,45.51,45.5146,112,0
+TMDV.US,D,20230914,000000,46.07,46.07,46.047,46.047,286,0
+TMDV.US,D,20230915,000000,45.6569,45.6569,45.6569,45.6569,24,0
+TMDV.US,D,20230918,000000,45.67,45.67,45.4675,45.4675,729,0
+TMDV.US,D,20230919,000000,45.3965,45.3965,45.3965,45.3965,1,0
+TMDV.US,D,20230920,000000,45.16,45.3676,44.9212,44.9212,254,0
+TMDV.US,D,20230921,000000,44.2762,44.2762,44.2762,44.2762,121,0
+TMDV.US,D,20230922,000000,44.0489,44.0489,44.0489,44.0489,8,0
+TMDV.US,D,20230925,000000,43.89,44.1077,43.88,44.1077,1223,0
+TMDV.US,D,20230926,000000,43.76,43.7601,43.451,43.451,632,0
+TMDV.US,D,20230927,000000,43.4,43.4,43.3103,43.3103,3153,0
+TMDV.US,D,20230928,000000,43.44,43.6661,43.44,43.5472,1661,0
+TMDV.US,D,20230929,000000,43.67,43.67,43.4346,43.4346,687,0
+TMDV.US,D,20231002,000000,43.275,43.275,42.64,42.7872,11699,0
+TMDV.US,D,20231003,000000,42.46,42.46,42.44,42.4534,1712,0
+TMDV.US,D,20231004,000000,42.8737,42.8737,42.8737,42.8737,28,0
+TMDV.US,D,20231005,000000,42.73,42.92,42.73,42.788,773,0
+TMDV.US,D,20231006,000000,42.9473,42.9473,42.9473,42.9473,117,0
+TMDV.US,D,20231009,000000,43.1327,43.1327,43.1327,43.1327,55,0
+TMDV.US,D,20231010,000000,43.4155,43.4155,43.4155,43.4155,55,0
+TMDV.US,D,20231011,000000,43.2499,43.363,43.2499,43.363,237,0
+TMDV.US,D,20231012,000000,42.7352,42.7352,42.7352,42.7352,3,0
+TMDV.US,D,20231013,000000,42.8001,42.8001,42.6879,42.6879,157,0
+TMDV.US,D,20231016,000000,43.2102,43.2102,43.2102,43.2102,23,0
+TMDV.US,D,20231017,000000,43.38,43.3935,43.38,43.3935,132,0
+TMDV.US,D,20231018,000000,43.0201,43.135,42.8375,42.8375,1156,0
+TMDV.US,D,20231019,000000,42.9,42.9,42.3132,42.3132,183,0
+TMDV.US,D,20231020,000000,42,42,41.9781,41.9781,652,0
+TMDV.US,D,20231023,000000,41.95,42.07,41.6093,41.6093,850,0
+TMDV.US,D,20231024,000000,41.845,41.8522,41.68,41.8522,1195,0
+TMDV.US,D,20231025,000000,41.75,41.78,41.7217,41.7217,445,0
+TMDV.US,D,20231026,000000,41.99,42.1101,41.931,41.931,1385,0
+TMDV.US,D,20231027,000000,41.53,41.53,41.3236,41.3236,758,0
+TMDV.US,D,20231030,000000,41.77,41.77,41.77,41.77,139,0
+TMDV.US,D,20231031,000000,41.95,42.0549,41.91,42.0549,2076,0
+TMDV.US,D,20231101,000000,42.16,42.1787,42.16,42.1787,310,0
+TMDV.US,D,20231102,000000,42.52,43.0366,42.52,43.0366,111,0
+TMDV.US,D,20231103,000000,43.7254,43.7254,43.7254,43.7254,74,0
+TMDV.US,D,20231106,000000,43.71,43.71,43.42,43.4744,427,0
+TMDV.US,D,20231107,000000,43.1463,43.1463,43.1463,43.1463,58,0
+TMDV.US,D,20231108,000000,42.8905,42.9541,42.88,42.9541,660,0
+TMDV.US,D,20231109,000000,42.85,42.85,42.6215,42.6215,297,0
+TMDV.US,D,20231110,000000,42.8,42.8914,42.8,42.8914,541,0
+TMDV.US,D,20231113,000000,42.75,42.8891,42.75,42.8891,2079,0
+TMDV.US,D,20231114,000000,44.1622,44.1622,44.1622,44.1622,119,0
+TMDV.US,D,20231115,000000,44.41,44.43,44.3998,44.3998,696,0
+TMDV.US,D,20231116,000000,44.2293,44.2293,44.2293,44.2293,13,0
+TMDV.US,D,20231117,000000,44.31,44.3725,44.31,44.3725,363,0
+TMDV.US,D,20231120,000000,44.2974,44.3192,44.24,44.3192,891,0
+TMDV.US,D,20231121,000000,44.285,44.3127,44.25,44.3127,483,0
+TMDV.US,D,20231122,000000,44.5432,44.5432,44.5432,44.5432,47,0
+TMDV.US,D,20231124,000000,44.6577,44.6577,44.6577,44.6577,14,0
+TMDV.US,D,20231127,000000,44.5691,44.5697,44.5691,44.5697,135,0
+TMDV.US,D,20231128,000000,44.4484,44.4484,44.4484,44.4484,56,0
+TMDV.US,D,20231129,000000,44.6231,44.6231,44.4084,44.4084,2224,0
+TMDV.US,D,20231130,000000,44.56,44.7999,44.56,44.7999,258,0
+TMDV.US,D,20231201,000000,44.92,45.4954,44.92,45.4954,520,0
+TMDV.US,D,20231204,000000,45.83,45.8871,45.83,45.8871,153,0
+TMDV.US,D,20231205,000000,45.52,45.52,45.4819,45.4819,203,0
+TMDV.US,D,20231206,000000,45.4907,45.4907,45.4907,45.4907,485,0
+TMDV.US,D,20231207,000000,45.67,45.7453,45.67,45.7453,1133,0
+TMDV.US,D,20231208,000000,45.6411,45.7315,45.6411,45.6493,1611,0
+TMDV.US,D,20231211,000000,45.77,45.818,45.72,45.818,1042,0
+TMDV.US,D,20231212,000000,45.79,45.9254,45.79,45.8943,1894,0
+TMDV.US,D,20231213,000000,46.04,47.01,46.005,47.01,2020,0
+TMDV.US,D,20231214,000000,47.44,47.44,47.28,47.3016,1239,0
+TMDV.US,D,20231215,000000,47.03,47.0302,46.8952,46.8952,1566,0
+TMDV.US,D,20231218,000000,46.9,46.93,46.89,46.89,1572,0
+TMDV.US,D,20231219,000000,47.2739,47.2739,47.2739,47.2739,2601,0
+TMDV.US,D,20231220,000000,46.1851,46.1851,46.1851,46.1851,3003,0
+TMDV.US,D,20231221,000000,46.2,46.57,46.13,46.48,5163,0
+TMDV.US,D,20231222,000000,46.45,46.89,46.45,46.78,6161,0
+TMDV.US,D,20231226,000000,46.89,47.1,46.89,46.9942,629,0
+TMDV.US,D,20231227,000000,46.9357,46.9357,46.9357,46.9357,280,0
+TMDV.US,D,20231228,000000,46.9681,47.0168,46.9681,47.0168,1146,0
+TMDV.US,D,20231229,000000,47.0098,47.0098,46.8638,46.8638,164,0
+TMDV.US,D,20240102,000000,47.1,47.13,46.87,46.991,2260,0
+TMDV.US,D,20240103,000000,46.4096,46.4096,46.4096,46.4096,38,0
+TMDV.US,D,20240104,000000,46.34,46.3699,46.3098,46.3098,1979,0
+TMDV.US,D,20240105,000000,46.2,46.32,46.2,46.2487,2427,0
+TMDV.US,D,20240108,000000,46.39,46.5629,46.39,46.5629,436,0
+TMDV.US,D,20240109,000000,46.3214,46.3214,46.3214,46.3214,179,0
+TMDV.US,D,20240110,000000,46.455,46.455,46.4028,46.4028,306,0
+TMDV.US,D,20240111,000000,46.1,46.1863,46.1,46.1863,139,0
+TMDV.US,D,20240112,000000,46.2562,46.2562,46.2562,46.2562,376,0
+TMDV.US,D,20240116,000000,45.751,45.751,45.751,45.751,193,0
+TMDV.US,D,20240117,000000,45.5196,45.5196,45.5196,45.5196,70,0
+TMDV.US,D,20240118,000000,45.39,45.6644,45.39,45.6644,470,0
+TMDV.US,D,20240119,000000,45.67,45.792,45.67,45.792,483,0
+TMDV.US,D,20240122,000000,45.9386,46.0035,45.9386,46.0035,228,0
+TMDV.US,D,20240123,000000,45.9843,45.9843,45.9843,45.9843,288,0
+TMDV.US,D,20240124,000000,45.87,45.88,45.4535,45.4535,1032,0
+TMDV.US,D,20240125,000000,45.58,45.8325,45.49,45.8325,720,0
+TMDV.US,D,20240126,000000,45.8752,45.8752,45.8752,45.8752,78,0
+TMDV.US,D,20240129,000000,46.1034,46.1034,46.1034,46.1034,70,0
+TMDV.US,D,20240130,000000,46.09,46.24,46.09,46.24,447,0
+TMDV.US,D,20240131,000000,46.13,46.1986,45.6953,45.6953,3168,0
+TMDV.US,D,20240201,000000,46.3068,46.3068,46.3068,46.3068,4,0
+TMDV.US,D,20240202,000000,46.32,46.32,46.2129,46.2129,463,0
+TMDV.US,D,20240205,000000,45.4403,45.4403,45.4403,45.4403,86,0
+TMDV.US,D,20240206,000000,45.47,45.6618,45.47,45.6618,110,0
+TMDV.US,D,20240207,000000,45.7097,45.7097,45.7097,45.7097,22,0
+TMDV.US,D,20240208,000000,45.7581,45.7581,45.7581,45.7581,38,0
+TMDV.US,D,20240209,000000,45.696,45.696,45.696,45.696,1,0
+TMDV.US,D,20240212,000000,46.2549,46.2549,46.2549,46.2549,117,0
+TMDV.US,D,20240213,000000,45.34,45.34,45.15,45.2117,543,0
+TMDV.US,D,20240214,000000,45.4766,45.4766,45.4766,45.4766,58,0
+TMDV.US,D,20240215,000000,45.86,46.1568,45.85,46.1568,656,0
+TMDV.US,D,20240216,000000,45.9525,45.9525,45.9525,45.9525,146,0
+TMDV.US,D,20240220,000000,46.0488,46.1361,46.0488,46.1361,157,0
+TMDV.US,D,20240221,000000,46.2816,46.2816,46.2816,46.2816,15,0
+TMDV.US,D,20240222,000000,46.26,46.507,46.26,46.507,223,0
+TMDV.US,D,20240223,000000,46.36,46.57,46.36,46.57,444,0
+TMDV.US,D,20240226,000000,46.41,46.44,46.22,46.3257,712,0
+TMDV.US,D,20240227,000000,46.4705,46.4705,46.4705,46.4705,146,0
+TMDV.US,D,20240228,000000,46.46,46.61,46.46,46.469,1456,0
+TMDV.US,D,20240229,000000,46.64,46.7225,46.64,46.7225,313,0
+TMDV.US,D,20240301,000000,46.5,46.66,46.5,46.62,1653,0
+TMDV.US,D,20240304,000000,46.75,46.76,46.75,46.76,335,0
+TMDV.US,D,20240305,000000,47.05,47.05,46.7619,46.7619,895,0
+TMDV.US,D,20240306,000000,47.0893,47.0893,46.9931,46.9931,446,0
+TMDV.US,D,20240307,000000,47.25,47.25,47.2228,47.2228,1208,0
+TMDV.US,D,20240308,000000,47.2171,47.2171,47.2171,47.2171,81,0
+TMDV.US,D,20240311,000000,47.08,47.4308,47.08,47.4308,121,0
+TMDV.US,D,20240312,000000,47.4215,47.4215,47.4215,47.4215,77,0
+TMDV.US,D,20240313,000000,47.4255,47.4255,47.4255,47.4255,147,0
+TMDV.US,D,20240314,000000,47.02,47.02,46.9021,46.9021,263,0
+TMDV.US,D,20240315,000000,46.9667,46.9667,46.9667,46.9667,262,0
+TMDV.US,D,20240318,000000,47.3,47.76,46.8685,46.8685,3755,0
+TMDV.US,D,20240319,000000,47.1831,47.1831,47.1831,47.1831,47,0
+TMDV.US,D,20240320,000000,47.23,47.26,47.23,47.26,1504,0
+TMDV.US,D,20240321,000000,47.6254,47.6254,47.6254,47.6254,31,0
+TMDV.US,D,20240322,000000,47.2899,47.2899,47.2899,47.2899,213,0
+TMDV.US,D,20240325,000000,47.1408,47.1408,47.1408,47.1408,101,0
+TMDV.US,D,20240326,000000,47.1544,47.1544,47.1544,47.1544,192,0
+TMDV.US,D,20240327,000000,47.19,47.9995,47.19,47.9995,1237,0
+TMDV.US,D,20240328,000000,48.39,48.39,48.21,48.21,1144,0
+TMDV.US,D,20240401,000000,47.84,47.8401,47.8,47.8,283,0
+TMDV.US,D,20240402,000000,47.4143,47.4143,47.4143,47.4143,49,0
+TMDV.US,D,20240403,000000,47.39,47.39,47.346,47.346,1054,0
+TMDV.US,D,20240404,000000,47.5,47.6297,47.1057,47.1057,602,0
+TMDV.US,D,20240405,000000,47.06,47.1581,47.06,47.1581,131,0
+TMDV.US,D,20240408,000000,47.2589,47.2589,47.2589,47.2589,71,0
+TMDV.US,D,20240409,000000,47.4321,47.4321,47.4321,47.4321,39,0
+TMDV.US,D,20240410,000000,46.6207,46.6207,46.6207,46.6207,68,0
+TMDV.US,D,20240411,000000,46.4311,46.4311,46.4311,46.4311,12,0
+TMDV.US,D,20240412,000000,46.0792,46.0792,45.8111,45.8111,918,0
+TMDV.US,D,20240415,000000,45.88,45.915,45.6599,45.7134,1166,0
+TMDV.US,D,20240416,000000,45.4014,45.4014,45.4014,45.4014,103,0
+TMDV.US,D,20240417,000000,45.4289,45.4289,45.4289,45.4289,81,0
+TMDV.US,D,20240418,000000,45.685,45.6986,45.685,45.6986,113,0
+TMDV.US,D,20240419,000000,46.08,46.09,46.08,46.09,874,0
+TMDV.US,D,20240422,000000,46.62,46.62,46.511,46.511,141,0
+TMDV.US,D,20240423,000000,46.39,46.75,46.39,46.6674,1623,0
+TMDV.US,D,20240424,000000,46.6,46.7901,46.6,46.7901,381,0
+TMDV.US,D,20240425,000000,46.4902,46.5702,46.49,46.5702,304,0
+TMDV.US,D,20240426,000000,46.6,46.69,46.5338,46.5338,752,0
+TMDV.US,D,20240429,000000,46.7091,46.7091,46.7091,46.7091,1,0
+TMDV.US,D,20240430,000000,46.3922,46.3922,46.3922,46.3922,112,0
+TMDV.US,D,20240501,000000,46.5898,46.59,46.3737,46.3737,373,0
+TMDV.US,D,20240502,000000,46.528,46.528,46.528,46.528,1,0
+TMDV.US,D,20240503,000000,46.67,46.7193,46.66,46.7193,1252,0
+TMDV.US,D,20240506,000000,46.69,46.8498,46.69,46.8498,241,0
+TMDV.US,D,20240507,000000,47.122,47.122,47.122,47.122,112,0
+TMDV.US,D,20240508,000000,47.06,47.1894,47.06,47.1894,301,0
+TMDV.US,D,20240509,000000,47.42,47.661,47.42,47.661,724,0
+TMDV.US,D,20240510,000000,47.79,47.8427,47.79,47.8427,103,0
+TMDV.US,D,20240513,000000,47.858,47.858,47.716,47.716,442,0
+TMDV.US,D,20240514,000000,47.68,47.7169,47.6799,47.7169,282,0
+TMDV.US,D,20240515,000000,47.7698,47.7698,47.7698,47.7698,5,0
+TMDV.US,D,20240516,000000,48.0043,48.0043,48.0043,48.0043,24,0
+TMDV.US,D,20240517,000000,48.0007,48.0007,48.0007,48.0007,47,0
+TMDV.US,D,20240520,000000,47.82,47.82,47.82,47.82,267,0
+TMDV.US,D,20240521,000000,47.7294,47.7294,47.7294,47.7294,122,0
+TMDV.US,D,20240522,000000,47.57,47.6001,47.38,47.38,2494,0
+TMDV.US,D,20240523,000000,46.523,46.523,46.523,46.523,5,0
+TMDV.US,D,20240524,000000,46.4998,46.4998,46.4998,46.4998,141,0
+TMDV.US,D,20240528,000000,45.9402,45.9402,45.9402,45.9402,85,0
+TMDV.US,D,20240529,000000,45.3928,45.3928,45.3928,45.3928,56,0
+TMDV.US,D,20240530,000000,45.7511,45.7511,45.7511,45.7511,2,0
+TMDV.US,D,20240531,000000,46.1694,46.6561,46.1694,46.6561,164,0
+TMDV.US,D,20240603,000000,46.3941,46.3941,46.3941,46.3941,100,0
+TMDV.US,D,20240604,000000,46.36,46.36,46.26,46.3144,787,0
+TMDV.US,D,20240605,000000,46.1306,46.2221,46.1306,46.2221,391,0
+TMDV.US,D,20240606,000000,46.1305,46.1305,46.1305,46.1305,87,0
+TMDV.US,D,20240607,000000,46.055,46.055,46.055,46.055,8,0
+TMDV.US,D,20240610,000000,45.76,45.96,45.76,45.9098,775,0
+TMDV.US,D,20240611,000000,45.7825,45.7825,45.7825,45.7825,277,0
+TMDV.US,D,20240612,000000,46.2,46.2,45.91,45.91,1871,0
+TMDV.US,D,20240613,000000,45.76,45.81,45.751,45.81,775,0
+TMDV.US,D,20240614,000000,45.47,45.47,45.47,45.47,382,0
+TMDV.US,D,20240617,000000,45.84,45.84,45.84,45.84,305,0
+TMDV.US,D,20240618,000000,45.95,45.95,45.95,45.95,222,0
+TMDV.US,D,20240620,000000,45.86,46.15,45.86,46.1,658,0
+TMDV.US,D,20240621,000000,46.19,46.19,46.19,46.19,121,0
+TMDV.US,D,20240624,000000,46.72,46.72,46.56,46.56,351,0
+TMDV.US,D,20240625,000000,46.06,46.06,45.89,45.89,6853,0
+TMDV.US,D,20240626,000000,45.4,45.4,45.07,45.07,684,0
+TMDV.US,D,20240627,000000,45.25,45.381,45.21,45.381,798,0
+TMDV.US,D,20240628,000000,45.4404,45.4404,45.4404,45.4404,11,0
+TMDV.US,D,20240701,000000,45.03,45.0585,45.03,45.0487,704,0
+TMDV.US,D,20240702,000000,45.2229,45.2229,45.2229,45.2229,118,0
+TMDV.US,D,20240703,000000,45.122,45.122,45.122,45.122,170,0
+TMDV.US,D,20240705,000000,45.0878,45.0878,45.0878,45.0878,76,0
+TMDV.US,D,20240708,000000,45.1226,45.1226,45.1226,45.1226,34,0
+TMDV.US,D,20240709,000000,44.9511,44.9784,44.9511,44.9784,827,0
+TMDV.US,D,20240710,000000,45.39,45.5534,45.39,45.5534,111,0
+TMDV.US,D,20240711,000000,45.34,46.4796,45.34,46.4796,884,0
+TMDV.US,D,20240712,000000,46.9905,46.9905,46.9905,46.9905,2,0
+TMDV.US,D,20240715,000000,47.0098,47.0098,47.0098,47.0098,258,0
+TMDV.US,D,20240716,000000,47.9784,47.9784,47.9784,47.9784,35,0
+TMDV.US,D,20240717,000000,48.4797,48.4797,48.3988,48.3988,182,0
+TMDV.US,D,20240718,000000,48.73,48.73,47.9794,47.9794,548,0
+TMDV.US,D,20240719,000000,47.5007,47.5007,47.5007,47.5007,38,0
+TMDV.US,D,20240722,000000,47.7565,47.7565,47.7565,47.7565,3,0
+TMDV.US,D,20240723,000000,47.79,47.7901,47.693,47.693,295,0
+TMDV.US,D,20240724,000000,47.4865,47.4865,47.4865,47.4865,35,0
+TMDV.US,D,20240725,000000,48.0513,48.0513,48.0513,48.0513,2,0
+TMDV.US,D,20240726,000000,48.5,48.531,48.5,48.531,1250,0
+TMDV.US,D,20240729,000000,48.44,48.5401,48.44,48.5401,961,0
+TMDV.US,D,20240730,000000,48.6707,48.9046,48.6707,48.9046,160,0
+TMDV.US,D,20240731,000000,48.8816,48.8816,48.8816,48.8816,15,0
+TMDV.US,D,20240801,000000,48.5798,48.5798,48.5798,48.5798,52,0
+TMDV.US,D,20240802,000000,48.4113,48.4113,48.4113,48.4113,1,0
+TMDV.US,D,20240805,000000,47.1017,47.1017,47.1017,47.1017,213,0
+TMDV.US,D,20240806,000000,47.372,47.372,47.372,47.372,168,0
+TMDV.US,D,20240807,000000,47.1052,47.1052,47.1052,47.1052,39,0
+TMDV.US,D,20240808,000000,47.4914,47.4914,47.4914,47.4914,50,0
+TMDV.US,D,20240809,000000,47.29,47.4384,47.29,47.4384,665,0
+TMDV.US,D,20240812,000000,46.9995,46.9995,46.9981,46.9981,178,0
+TMDV.US,D,20240813,000000,47.4521,47.4521,47.4521,47.4521,19,0
+TMDV.US,D,20240814,000000,47.6503,47.6503,47.6503,47.6503,62,0
+TMDV.US,D,20240815,000000,48.2079,48.2079,48.0757,48.0757,303,0
+TMDV.US,D,20240816,000000,48.2907,48.2907,48.2907,48.2907,85,0
+TMDV.US,D,20240819,000000,48.52,48.5455,48.5002,48.5002,227,0
+TMDV.US,D,20240820,000000,48.372,48.372,48.372,48.372,3,0
+TMDV.US,D,20240821,000000,48.731,48.731,48.731,48.731,19,0
+TMDV.US,D,20240822,000000,48.62,48.62,48.5655,48.5655,116,0
+TMDV.US,D,20240823,000000,48.69,49.1067,48.69,49.1067,595,0
+TMDV.US,D,20240826,000000,49.31,49.31,49.219,49.219,6589,0
+TMDV.US,D,20240827,000000,49.0869,49.18,49.0869,49.1261,496,0
+TMDV.US,D,20240828,000000,49.26,49.26,49.1948,49.1948,114,0
+TMDV.US,D,20240829,000000,49.39,49.42,49.2697,49.2697,851,0
+TMDV.US,D,20240830,000000,49.65,49.6962,49.65,49.6962,123,0
+TMDV.US,D,20240903,000000,49.64,49.64,49.3291,49.3291,542,0
+TMDV.US,D,20240904,000000,49.2787,49.2787,49.2787,49.2787,2,0
+TMDV.US,D,20240905,000000,48.9891,48.9891,48.9891,48.9891,23,0
+TMDV.US,D,20240906,000000,48.6451,48.6451,48.6451,48.6451,83,0
+TMDV.US,D,20240909,000000,48.948,48.948,48.948,48.948,164,0
+TMDV.US,D,20240910,000000,48.9629,49.1161,48.93,49.1161,821,0
+TMDV.US,D,20240911,000000,48.663,48.663,48.663,48.663,2,0
+TMDV.US,D,20240912,000000,48.9457,48.9457,48.9457,48.9457,1,0
+TMDV.US,D,20240913,000000,49.5993,49.5993,49.5993,49.5993,1,0
+TMDV.US,D,20240916,000000,49.9809,49.9809,49.9809,49.9809,28,0
+TMDV.US,D,20240917,000000,49.9343,49.9343,49.9343,49.9343,2,0
+TMDV.US,D,20240918,000000,49.84,49.84,49.8336,49.8336,249,0
+TMDV.US,D,20240919,000000,50.04,50.1469,49.97,50.1469,403,0
+TMDV.US,D,20240920,000000,49.7556,49.7556,49.7556,49.7556,31,0
+TMDV.US,D,20240923,000000,50.0234,50.0234,50.0234,50.0234,95,0
+TMDV.US,D,20240924,000000,50.05,50.1727,49.9947,49.9947,662,0
+TMDV.US,D,20240925,000000,49.3561,49.3561,49.3561,49.3561,5,0
+TMDV.US,D,20240926,000000,49.6984,49.6984,49.6984,49.6984,100,0
+TMDV.US,D,20240927,000000,49.8909,49.8909,49.8909,49.8909,1,0
+TMDV.US,D,20241001,000000,49.8592,49.91,49.8013,49.8013,956,0
+TMDV.US,D,20241002,000000,49.6639,49.6639,49.6639,49.6639,129,0
+TMDV.US,D,20241003,000000,49.2549,49.2549,49.2549,49.2549,55,0
+TMDV.US,D,20241004,000000,49.31,49.4691,49.31,49.4691,648,0
+TMDV.US,D,20241007,000000,49.1068,49.1068,49.1068,49.1068,74,0
+TMDV.US,D,20241008,000000,49.1129,49.1129,49.1129,49.1129,2,0
+TMDV.US,D,20241009,000000,49.3751,49.3751,49.3751,49.3751,7,0
+TMDV.US,D,20241010,000000,49.2275,49.2275,49.2275,49.2275,21,0
+TMDV.US,D,20241011,000000,49.8416,49.8416,49.8416,49.8416,47,0
+TMDV.US,D,20241014,000000,50.2505,50.2505,50.2505,50.2505,17,0
+TMDV.US,D,20241015,000000,50.3916,50.3916,50.3916,50.3916,115,0
+TMDV.US,D,20241016,000000,50.4716,50.714,50.4716,50.701,351,0
+TMDV.US,D,20241017,000000,50.6719,50.6719,50.6719,50.6719,99,0
+TMDV.US,D,20241018,000000,50.7172,50.7172,50.7172,50.7172,18,0
+TMDV.US,D,20241021,000000,50.1061,50.1061,50.1061,50.1061,49,0
+TMDV.US,D,20241022,000000,49.6648,49.6648,49.6648,49.6648,5,0
+TMDV.US,D,20241023,000000,49.5489,49.5489,49.5489,49.5489,7,0
+TMDV.US,D,20241024,000000,49.3371,49.3371,49.3371,49.3371,2,0
+TMDV.US,D,20241025,000000,48.87,48.87,48.87,48.87,17,0
+TMDV.US,D,20241028,000000,49.3003,49.3003,49.3003,49.3003,297,0
+TMDV.US,D,20241029,000000,48.8775,48.8775,48.8775,48.8775,11,0
+TMDV.US,D,20241030,000000,48.8816,48.8816,48.8816,48.8816,26,0
+TMDV.US,D,20241031,000000,48.4561,48.4561,48.4561,48.4561,72,0
+TMDV.US,D,20241101,000000,48.4561,48.4561,48.4561,48.4561,382,0
+TMDV.US,D,20241104,000000,48.5311,48.5311,48.5311,48.5311,36,0
+TMDV.US,D,20241105,000000,48.75,49.1518,48.73,49.1518,4306,0
+TMDV.US,D,20241106,000000,50.37,50.4074,50.37,50.4074,627,0
+TMDV.US,D,20241107,000000,50.0338,50.0338,50.0338,50.0338,101,0
+TMDV.US,D,20241108,000000,50.3,50.3226,50.3,50.3226,650,0
+TMDV.US,D,20241111,000000,50.68,50.68,50.6713,50.6713,115,0
+TMDV.US,D,20241112,000000,50.37,50.37,50.267,50.267,436,0
+TMDV.US,D,20241113,000000,50.3,50.3339,50.2331,50.2331,2740,0
+TMDV.US,D,20241119,000000,49.83,49.83,49.8203,49.8203,554,0
+TMDV.US,D,20241120,000000,49.52,49.7478,49.52,49.7478,926,0
+TMDV.US,D,20241122,000000,50.7614,50.9761,50.7614,50.9761,499,0
+TMDV.US,D,20241125,000000,51.7536,51.7536,51.5811,51.5811,2804,0
+TMDV.US,D,20241127,000000,51.4607,51.4607,51.4302,51.4302,595,0
+TMDV.US,D,20241129,000000,51.61,51.61,51.5866,51.5866,216,0
+TMDV.US,D,20241203,000000,50.97,50.97,50.9298,50.9298,545,0
+TMDV.US,D,20241204,000000,50.75,50.75,50.61,50.6954,1611,0
+TMDV.US,D,20241205,000000,50.6,50.6137,50.6,50.6137,790,0
+TMDV.US,D,20241206,000000,50.78,50.78,50.3582,50.3582,26828,0
+TMDV.US,D,20241209,000000,50.5422,50.6,50.361,50.361,777,0
+TMDV.US,D,20241210,000000,50.3794,50.3794,50.2561,50.2561,210,0
+TMDV.US,D,20241216,000000,49.5,49.5109,49.5,49.5109,217,0
+TMDV.US,D,20241218,000000,48.91,48.91,47.6168,47.6168,2122,0
+TMDV.US,D,20241219,000000,47.64,47.64,47.4831,47.4831,103,0
+TMDV.US,D,20241220,000000,47.5,47.6663,47.5,47.6663,350,0
+TMDV.US,D,20241224,000000,47.16,47.3935,47.16,47.3935,102,0
+TMDV.US,D,20241226,000000,47.45,47.4922,47.45,47.4922,103,0
+TMDV.US,D,20241230,000000,46.59,46.85,46.59,46.8004,510,0
+TMDV.US,D,20241231,000000,47.04,47.04,46.75,46.8377,490,0
+TMDV.US,D,20250106,000000,46.63,46.63,46.194,46.194,120,0
+TMDV.US,D,20250107,000000,46.38,46.4417,45.92,46.0559,2361,0
+TMDV.US,D,20250108,000000,45.87,46.1534,45.87,46.1534,101,0
+TMDV.US,D,20250110,000000,45.65,45.65,45.2801,45.3961,672,0
+TMDV.US,D,20250114,000000,46.05,46.3795,45.89,46.3795,1747,0
+TMDV.US,D,20250116,000000,46.64,47.1523,46.64,47.1523,262,0
+TMDV.US,D,20250117,000000,47.41,47.41,47.3129,47.3129,148,0
+TMDV.US,D,20250121,000000,47.61,47.87,47.61,47.7937,764,0
+TMDV.US,D,20250122,000000,47.28,47.28,47.2035,47.2035,165,0
+TMDV.US,D,20250123,000000,47.1,47.4076,47.1,47.4076,1093,0
+TMDV.US,D,20250124,000000,47.51,47.51,47.4608,47.4608,105,0
+TMDV.US,D,20250127,000000,48.36,48.4489,47.07,48.4489,1260,0
+TMDV.US,D,20250129,000000,48.19,48.19,47.8375,47.8375,100,0
+TMDV.US,D,20250130,000000,48.32,48.3247,47.93,48.3247,261,0
+TMDV.US,D,20250204,000000,47.668,47.7025,47.668,47.7025,512,0
+TMDV.US,D,20250210,000000,47.54,47.552,47.54,47.552,204,0
+TMDV.US,D,20250212,000000,47.6,47.7,47.5806,47.5806,402,0
+TMDV.US,D,20250218,000000,47.87,47.97,47.87,47.97,320,0
+TMDV.US,D,20250219,000000,48.04,48.04,48.028,48.028,204,0
+TMDV.US,D,20250220,000000,47.825,48.047,47.825,48.047,131,0
+TMDV.US,D,20250226,000000,48.2622,48.2622,48.1316,48.1316,131,0
+TMDV.US,D,20250227,000000,48.06,48.06,48.0596,48.0596,113,0
+TMDV.US,D,20250228,000000,48.05,48.5754,48.05,48.5754,191,0
+TMDV.US,D,20250303,000000,48.83,48.95,48.6032,48.6032,2228,0
+TMDV.US,D,20250304,000000,48.25,48.35,47.8362,47.8362,556,0
+TMDV.US,D,20250310,000000,48.22,48.422,48.22,48.422,1299,0
+TMDV.US,D,20250312,000000,47,47,46.8128,46.8128,101,0
+TMDV.US,D,20250314,000000,47.0301,47.2402,47.0301,47.2402,418,0
+TMDV.US,D,20250317,000000,47.59,47.6852,47.59,47.6852,198,0
+TMDV.US,D,20250320,000000,47.5,47.5,47.2836,47.2836,102,0
+TMDV.US,D,20250325,000000,47.25,47.25,47.0775,47.0775,501,0
+TMDV.US,D,20250328,000000,47.11,47.11,47.0217,47.0217,120,0
+TMDV.US,D,20250331,000000,47.14,47.4656,47.14,47.4656,199,0
+TMDV.US,D,20250403,000000,46.66,46.6892,46.4192,46.4192,320,0
+TMDV.US,D,20250404,000000,45.67,45.67,44.3948,44.3948,782,0
+TMDV.US,D,20250407,000000,43.85,44.5,43.4684,43.4684,1172,0
+TMDV.US,D,20250410,000000,44.235,44.2968,44.235,44.2968,500,0
+TMDV.US,D,20250428,000000,46.061,46.061,46.0037,46.0037,560,0
+TMDV.US,D,20250502,000000,46.46,46.6211,46.46,46.6211,298,0
+TMDV.US,D,20250509,000000,46.46,46.58,46.46,46.4691,1604,0
+TMDV.US,D,20250513,000000,47.1,47.1,46.8721,46.8721,873,0
+TMDV.US,D,20250514,000000,46.23,46.5046,46.23,46.5046,1120,0
+TMDV.US,D,20250516,000000,47.27,47.728,47.27,47.728,254,0
+TMDV.US,D,20250523,000000,46.46,46.4993,46.46,46.4993,235,0
+TMDV.US,D,20250528,000000,46.91,46.91,46.7175,46.7175,1124,0
+TMDV.US,D,20250530,000000,47,47.23,47,47.23,104,0
+TMDV.US,D,20250603,000000,46.84,47.2861,46.84,47.2861,245,0
+TMDV.US,D,20250610,000000,47.3,47.363,47.3,47.363,1552,0
+TMDV.US,D,20250618,000000,46.32,46.32,46.11,46.1473,486,0
+TMDV.US,D,20250708,000000,47.68,47.68,47.43,47.6716,749,0
+TMDV.US,D,20250710,000000,48,48.1358,48,48.1358,206,0
+TMDV.US,D,20250714,000000,47.76,47.7941,47.37,47.7941,2587,0
+TMDV.US,D,20250729,000000,47.89,47.9321,47.84,47.9321,839,0
+TMDV.US,D,20250805,000000,47.37,47.4404,47.37,47.4404,122,0
+TMDV.US,D,20250808,000000,47.84,47.84,47.7627,47.7627,2260,0
+TMDV.US,D,20250813,000000,48.71,48.9132,48.71,48.9132,112,0
+TMDV.US,D,20250815,000000,48.23,48.2328,48.23,48.2328,707,0
+TMDV.US,D,20250821,000000,48.5299,48.5299,48.4279,48.4279,120,0
+TMDV.US,D,20250826,000000,48.82,48.8267,48.82,48.8267,213,0
+TMDV.US,D,20250912,000000,48.63,48.63,48.5004,48.5004,324,0
+TMDV.US,D,20250917,000000,48.49,48.49,48.1021,48.1021,1462,0
+TMDV.US,D,20250922,000000,47.56,47.77,47.56,47.6958,524,0
+TMDV.US,D,20250929,000000,47.25,47.2828,47.25,47.2828,191,0
+TMDV.US,D,20250930,000000,47.42,47.6011,47.42,47.6011,243,0
+TMDV.US,D,20251003,000000,47.65,47.6528,47.65,47.6528,373,0
+TMDV.US,D,20251008,000000,47.1001,47.3781,47.1001,47.3781,117,0
+TMDV.US,D,20251009,000000,47,47,46.944,46.944,174,0
+TMDV.US,D,20251013,000000,46.485,46.5687,46.485,46.5687,728,0
+TMDV.US,D,20251020,000000,47.2,47.42,47.2,47.3976,4325,0
+TMDV.US,D,20251022,000000,47.81,47.81,47.3873,47.3873,843,0
+TMDV.US,D,20251023,000000,47.29,47.41,47.29,47.3527,989,0
+TMDV.US,D,20251029,000000,46.64,46.64,45.984,45.984,2010,0
+TMDV.US,D,20251030,000000,46.16,46.16,45.8682,45.8682,120,0
+TMDV.US,D,20251107,000000,45.98,46.188,45.98,46.188,513,0
+TMDV.US,D,20251111,000000,46.67,46.7553,46.67,46.7553,396,0
+TMDV.US,D,20251117,000000,46.54,46.54,46.0514,46.0514,401,0
+TMDV.US,D,20251121,000000,46.88,47.0502,46.8031,46.8031,319,0
+TMDV.US,D,20251124,000000,46.66,46.66,46.5638,46.5638,154,0
+TMDV.US,D,20251126,000000,47.54,47.5401,47.5137,47.5137,619,0
+TMDV.US,D,20251210,000000,47.09,47.4578,47.09,47.4578,186,0
+TMDV.US,D,20251211,000000,48.11,48.11,47.979,47.979,132,0
+TMDV.US,D,20251212,000000,48.215,48.215,48.15,48.1844,355,0
+TMDV.US,D,20251216,000000,48.16,48.1601,48.0107,48.0107,709,0
+TMDV.US,D,20251219,000000,47.826,47.826,47.5924,47.5924,159,0
+TMDV.US,D,20251226,000000,47.26,47.3874,47.26,47.3874,332,0
+TMDV.US,D,20251229,000000,47.43,47.43,47.3473,47.3473,129,0
+TMDV.US,D,20251230,000000,47.21,47.31,47.21,47.3015,883,0
+TMDV.US,D,20260102,000000,47.08,47.08,47.01,47.036,657,0
+TMDV.US,D,20260105,000000,47.41,47.41,47.3923,47.3923,250,0
+TMDV.US,D,20260115,000000,49.72,49.7538,49.72,49.7538,160,0
+TMDV.US,D,20260126,000000,49.16,49.2138,49.16,49.2138,255,0
+TMDV.US,D,20260128,000000,49.18,49.18,48.85,48.9369,1925,0
+TMDV.US,D,20260206,000000,52.01,52.0432,52.01,52.0432,123,0

daily/us/nyse etfs/2/totr.us.txt

@@ -0,0 +1,1093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOTR.US,D,20211001,000000,49.658,49.6928,49.657,49.6928,1086.1751917073,0
+TOTR.US,D,20211004,000000,49.6531,49.6531,49.6531,49.6531,10.057177700994,0
+TOTR.US,D,20211005,000000,49.5795,49.5795,49.5447,49.5447,516.93893383107,0
+TOTR.US,D,20211006,000000,49.6093,49.6093,49.5895,49.5895,903.13455754922,0
+TOTR.US,D,20211007,000000,49.4403,49.4403,49.4403,49.4403,53.303041815266,0
+TOTR.US,D,20211008,000000,49.3648,49.3648,49.3648,49.3648,2.0114355401987,0
+TOTR.US,D,20211011,000000,49.2554,49.2554,49.2554,49.2554,68.388808366756,0
+TOTR.US,D,20211012,000000,49.321,49.321,49.321,49.321,6.0343066205962,0
+TOTR.US,D,20211013,000000,49.5059,49.5059,49.5059,49.5059,5.0285888504968,0
+TOTR.US,D,20211014,000000,49.5944,49.5944,49.5944,49.5944,43.245864114272,0
+TOTR.US,D,20211015,000000,49.5587,49.5597,49.5079,49.5079,222.26362719196,0
+TOTR.US,D,20211018,000000,49.5079,49.5079,49.5079,49.5079,3.0171533102981,0
+TOTR.US,D,20211019,000000,49.3896,49.3896,49.3896,49.3896,33.188686413279,0
+TOTR.US,D,20211020,000000,49.3608,49.3608,49.3468,49.3468,136.77761673351,0
+TOTR.US,D,20211021,000000,49.3021,49.331,49.3021,49.312,5055.7432302895,0
+TOTR.US,D,20211022,000000,49.3428,49.3428,49.3428,49.3428,2.0114355401987,0
+TOTR.US,D,20211025,000000,49.323,49.323,49.323,49.323,2.0114355401987,0
+TOTR.US,D,20211026,000000,49.3648,49.4214,49.3648,49.4214,253.44087806504,0
+TOTR.US,D,20211027,000000,49.6183,49.6183,49.6183,49.6183,1775.0918642254,0
+TOTR.US,D,20211028,000000,49.5049,49.5049,49.5049,49.5049,69.394526136856,0
+TOTR.US,D,20211029,000000,49.5417,49.5417,49.5417,49.5417,33.188686413279,0
+TOTR.US,D,20211101,000000,49.4901,49.5029,49.4901,49.5029,274.56095123713,0
+TOTR.US,D,20211102,000000,49.5547,49.5547,49.5547,49.5547,2.0114355401987,0
+TOTR.US,D,20211103,000000,49.4851,49.4851,49.4851,49.4851,119.68041464182,0
+TOTR.US,D,20211104,000000,49.6382,49.6382,49.6382,49.6382,5.0285888504968,0
+TOTR.US,D,20211105,000000,49.8489,49.8489,49.8489,49.8489,19.108637631888,0
+TOTR.US,D,20211108,000000,49.7376,49.7376,49.7376,49.7376,20.114355401987,0
+TOTR.US,D,20211109,000000,49.9057,49.9205,49.8699,49.8699,261.48662022583,0
+TOTR.US,D,20211110,000000,49.5695,49.5695,49.5695,49.5695,286.62956447832,0
+TOTR.US,D,20211111,000000,49.5427,49.5427,49.5427,49.5427,8.0457421607949,0
+TOTR.US,D,20211112,000000,49.5099,49.5099,49.5089,49.5089,214.21788503116,0
+TOTR.US,D,20211115,000000,49.333,49.333,49.333,49.333,1.0057177700994,0
+TOTR.US,D,20211116,000000,49.3708,49.3708,49.327,49.327,476.7102230271,0
+TOTR.US,D,20211117,000000,49.4055,49.4055,49.4055,49.4055,4.0228710803974,0
+TOTR.US,D,20211118,000000,49.4204,49.4801,49.4204,49.4701,202.14927178997,0
+TOTR.US,D,20211119,000000,49.5547,49.5547,49.5547,49.5547,20.114355401987,0
+TOTR.US,D,20211122,000000,49.3508,49.3508,49.331,49.331,144.82335889431,0
+TOTR.US,D,20211123,000000,49.0684,49.0684,49.0684,49.0684,15.08576655149,0
+TOTR.US,D,20211124,000000,49.1142,49.1837,49.1142,49.1837,556.16192686495,0
+TOTR.US,D,20211126,000000,49.4513,49.4513,49.4513,49.4513,61.348783976061,0
+TOTR.US,D,20211129,000000,49.4353,49.4353,49.4353,49.4353,74.423114987353,0
+TOTR.US,D,20211130,000000,49.5139,49.5139,49.5139,49.5139,3.0171533102981,0
+TOTR.US,D,20211201,000000,49.5547,49.5547,49.5547,49.5547,3.0171533102981,0
+TOTR.US,D,20211202,000000,49.5557,49.5557,49.5557,49.5557,397.25851918925,0
+TOTR.US,D,20211203,000000,49.6888,49.6888,49.6888,49.6888,24.137226482385,0
+TOTR.US,D,20211206,000000,49.7078,49.7178,49.5676,49.5676,11220.793160999,0
+TOTR.US,D,20211207,000000,49.5298,49.5397,49.5019,49.5019,616.50499307091,0
+TOTR.US,D,20211208,000000,49.4105,49.4105,49.3618,49.3618,11428.97673941,0
+TOTR.US,D,20211209,000000,49.4125,49.4125,49.4125,49.4125,60.343066205962,0
+TOTR.US,D,20211210,000000,49.5397,49.5397,49.4304,49.4304,1320.5074321405,0
+TOTR.US,D,20211213,000000,49.5447,49.5447,49.5447,49.5447,7.0400243906955,0
+TOTR.US,D,20211214,000000,49.5209,49.5209,49.5209,49.5209,1.0057177700994,0
+TOTR.US,D,20211215,000000,49.4523,49.4523,49.4523,49.4523,21.120073172087,0
+TOTR.US,D,20211216,000000,49.4801,49.4801,49.4801,49.4801,67.383090596657,0
+TOTR.US,D,20211217,000000,49.5795,49.5795,49.5795,49.5795,205.16642510027,0
+TOTR.US,D,20211220,000000,49.5327,49.5327,49.5327,49.5327,14.080048781391,0
+TOTR.US,D,20211221,000000,49.4761,49.4761,49.4761,49.4761,9.0514599308942,0
+TOTR.US,D,20211222,000000,49.5199,49.5199,49.5149,49.5149,120.68613241192,0
+TOTR.US,D,20211223,000000,49.4503,49.4503,49.4353,49.4353,187.06350523848,0
+TOTR.US,D,20211227,000000,49.4721,49.4721,49.4701,49.4711,938.3346795027,0
+TOTR.US,D,20211228,000000,49.4552,49.4552,49.4552,49.4552,9.0514599308942,0
+TOTR.US,D,20211229,000000,49.322,49.331,49.311,49.324,1771.068993145,0
+TOTR.US,D,20211230,000000,49.3708,49.4164,49.3698,49.4164,1120.3695958907,0
+TOTR.US,D,20211231,000000,49.4701,49.4801,49.4642,49.4642,732.16253663233,0
+TOTR.US,D,20220103,000000,49.1489,49.1489,49.1489,49.1489,53.303041815266,0
+TOTR.US,D,20220104,000000,49.1032,49.1032,49.1013,49.1013,203.15498956007,0
+TOTR.US,D,20220105,000000,48.967,48.967,48.967,48.967,1.0057177700994,0
+TOTR.US,D,20220106,000000,48.9422,48.9422,48.9422,48.9422,1.0057177700994,0
+TOTR.US,D,20220107,000000,48.7861,48.8139,48.7652,48.8139,2737.5637702105,0
+TOTR.US,D,20220110,000000,48.7811,48.7811,48.7811,48.7811,10.057177700994,0
+TOTR.US,D,20220111,000000,48.8735,48.8745,48.8695,48.8695,1621.2170454002,0
+TOTR.US,D,20220112,000000,48.8945,48.8945,48.8507,48.8507,934.31180842231,0
+TOTR.US,D,20220113,000000,48.8845,48.9481,48.8845,48.9481,312.7782265009,0
+TOTR.US,D,20220114,000000,48.8159,48.8159,48.7294,48.7294,102.58321255013,0
+TOTR.US,D,20220118,000000,48.5504,48.5514,48.4092,48.4092,2267.8935715741,0
+TOTR.US,D,20220119,000000,48.5673,48.5773,48.5563,48.5563,389.21277702845,0
+TOTR.US,D,20220120,000000,48.6359,48.6369,48.5991,48.5991,1155.5697178442,0
+TOTR.US,D,20220121,000000,48.7761,48.7761,48.7751,48.7751,110.62895471093,0
+TOTR.US,D,20220124,000000,48.8149,48.8209,48.7364,48.7364,2345.3338398717,0
+TOTR.US,D,20220125,000000,48.627,48.627,48.5693,48.5693,427.43005229223,0
+TOTR.US,D,20220126,000000,48.3595,48.3595,48.3595,48.3595,2.0114355401987,0
+TOTR.US,D,20220127,000000,48.5017,48.5017,48.5017,48.5017,4.0228710803974,0
+TOTR.US,D,20220128,000000,48.5673,48.5673,48.5673,48.5673,10.057177700994,0
+TOTR.US,D,20220131,000000,48.4877,48.5127,48.4808,48.5127,818.65426486088,0
+TOTR.US,D,20220201,000000,48.4827,48.4827,48.4827,48.4827,41.234428574074,0
+TOTR.US,D,20220202,000000,48.6458,48.6458,48.5673,48.5673,1011.75207672,0
+TOTR.US,D,20220203,000000,48.3724,48.3794,48.3724,48.3794,119.68041464182,0
+TOTR.US,D,20220204,000000,48.1328,48.1328,48.099,48.099,173.98917422719,0
+TOTR.US,D,20220207,000000,48.1407,48.1407,48.1407,48.1407,27.154379792683,0
+TOTR.US,D,20220208,000000,48.0413,48.0413,48.0413,48.0413,52.297324045167,0
+TOTR.US,D,20220209,000000,48.1298,48.1308,48.0562,48.0562,782.4484251373,0
+TOTR.US,D,20220210,000000,47.8325,47.8335,47.6506,47.6506,1007.7292056396,0
+TOTR.US,D,20220211,000000,47.6844,47.9001,47.6844,47.9001,2289.0136447461,0
+TOTR.US,D,20220214,000000,47.6496,47.6496,47.6496,47.6496,4.0228710803974,0
+TOTR.US,D,20220215,000000,47.5213,47.5213,47.5213,47.5213,116.66326133153,0
+TOTR.US,D,20220216,000000,47.571,47.571,47.571,47.571,22.125790942186,0
+TOTR.US,D,20220217,000000,47.6764,47.6764,47.6764,47.6764,21.120073172087,0
+TOTR.US,D,20220218,000000,47.8733,47.8733,47.7192,47.747,3120.7422406183,0
+TOTR.US,D,20220222,000000,47.5869,47.6386,47.565,47.6207,1056.0036586043,0
+TOTR.US,D,20220223,000000,47.6346,47.6644,47.6138,47.6138,522.97324045167,0
+TOTR.US,D,20220224,000000,47.5451,47.5451,47.5113,47.5113,192.09209408898,0
+TOTR.US,D,20220225,000000,47.4925,47.4925,47.4925,47.4925,2.0114355401987,0
+TOTR.US,D,20220228,000000,47.8573,47.8573,47.8235,47.8235,512.91606275067,0
+TOTR.US,D,20220301,000000,48.0522,48.094,48.0522,48.094,508.89319167028,0
+TOTR.US,D,20220302,000000,47.5033,47.5033,47.5033,47.5033,19.108637631888,0
+TOTR.US,D,20220303,000000,47.6644,47.6644,47.6644,47.6644,3.0171533102981,0
+TOTR.US,D,20220304,000000,47.9379,47.9379,47.8783,47.8783,354.01265507497,0
+TOTR.US,D,20220307,000000,47.6634,47.6634,47.6634,47.6634,1.0057177700994,0
+TOTR.US,D,20220308,000000,47.4358,47.4358,47.4358,47.4358,1.0057177700994,0
+TOTR.US,D,20220309,000000,47.2727,47.2727,47.2727,47.2727,2.0114355401987,0
+TOTR.US,D,20220310,000000,47.0609,47.0609,47.0609,47.0609,3.0171533102981,0
+TOTR.US,D,20220311,000000,46.9604,46.9604,46.9604,46.9604,5.0285888504968,0
+TOTR.US,D,20220314,000000,46.7318,46.7318,46.5717,46.5717,505.87603835998,0
+TOTR.US,D,20220315,000000,46.6224,46.6522,46.5836,46.5836,772.39124743631,0
+TOTR.US,D,20220316,000000,46.524,46.5638,46.524,46.5638,101.57749478004,0
+TOTR.US,D,20220317,000000,46.6065,46.6065,46.6065,46.6065,21.120073172087,0
+TOTR.US,D,20220318,000000,46.7417,46.7537,46.7417,46.7537,100.57177700994,0
+TOTR.US,D,20220321,000000,46.5528,46.5628,46.343,46.343,969.51193037578,0
+TOTR.US,D,20220322,000000,46.172,46.172,46.172,46.172,4.0228710803974,0
+TOTR.US,D,20220323,000000,46.4275,46.4275,46.4275,46.4275,20.114355401987,0
+TOTR.US,D,20220324,000000,46.3132,46.3132,46.3132,46.3132,5.0285888504968,0
+TOTR.US,D,20220325,000000,45.9781,45.9781,45.8951,45.8951,637.62506624299,0
+TOTR.US,D,20220328,000000,45.9797,45.9797,45.9797,45.9797,17.097202091689,0
+TOTR.US,D,20220329,000000,46.1684,46.1684,46.1684,46.1684,7.0400243906955,0
+TOTR.US,D,20220330,000000,46.1263,46.3321,46.1263,46.3321,306.7439198803,0
+TOTR.US,D,20220331,000000,46.3847,46.4445,46.3694,46.3694,643.65937286359,0
+TOTR.US,D,20220401,000000,46.3163,46.3163,46.3163,46.3163,72.411679447154,0
+TOTR.US,D,20220404,000000,46.2939,46.2939,46.2939,46.2939,13.074331011292,0
+TOTR.US,D,20220405,000000,45.8764,45.8764,45.8764,45.8764,3.0171533102981,0
+TOTR.US,D,20220406,000000,45.7733,45.7733,45.7733,45.7733,25.142944252484,0
+TOTR.US,D,20220407,000000,45.6406,45.6406,45.6406,45.6406,23.131508712285,0
+TOTR.US,D,20220408,000000,45.5287,45.5287,45.4216,45.4216,301.71533102981,0
+TOTR.US,D,20220411,000000,45.1956,45.1956,45.1956,45.1956,1.0057177700994,0
+TOTR.US,D,20220412,000000,45.3673,45.3673,45.3673,45.3673,1.0057177700994,0
+TOTR.US,D,20220413,000000,45.3992,45.3992,45.3992,45.3992,1.0057177700994,0
+TOTR.US,D,20220414,000000,45.0126,45.0126,45.0126,45.0126,2.0114355401987,0
+TOTR.US,D,20220418,000000,44.9282,44.9282,44.9282,44.9282,1.0057177700994,0
+TOTR.US,D,20220419,000000,44.6506,44.6506,44.6506,44.6506,29.165815332881,0
+TOTR.US,D,20220420,000000,44.9274,44.9274,44.9274,44.9274,1.0057177700994,0
+TOTR.US,D,20220421,000000,44.8327,44.8337,44.7287,44.7287,677.85377704697,0
+TOTR.US,D,20220422,000000,44.6398,44.6398,44.6398,44.6398,73.417397217253,0
+TOTR.US,D,20220425,000000,44.7551,44.7551,44.7541,44.7541,599.40779097922,0
+TOTR.US,D,20220426,000000,44.8245,44.8987,44.8245,44.8987,221.25790942186,0
+TOTR.US,D,20220427,000000,44.7805,44.7805,44.7805,44.7805,1.0057177700994,0
+TOTR.US,D,20220428,000000,44.726,44.726,44.726,44.726,5.0285888504968,0
+TOTR.US,D,20220429,000000,44.5244,44.5254,44.4907,44.4907,318.8125331215,0
+TOTR.US,D,20220502,000000,44.2743,44.2743,44.2743,44.2743,4.0228710803974,0
+TOTR.US,D,20220503,000000,44.281,44.281,44.281,44.281,60.343066205962,0
+TOTR.US,D,20220504,000000,44.5027,44.5027,44.5027,44.5027,4.0228710803974,0
+TOTR.US,D,20220505,000000,44.1078,44.1163,44.1078,44.1163,207.17786064047,0
+TOTR.US,D,20220506,000000,43.9338,43.9338,43.9338,43.9338,5.0285888504968,0
+TOTR.US,D,20220509,000000,43.9797,43.9797,43.9797,43.9797,5.0285888504968,0
+TOTR.US,D,20220510,000000,44.2172,44.2172,44.095,44.095,288.64100001852,0
+TOTR.US,D,20220511,000000,44.1675,44.2222,44.1575,44.2222,2897.4728956563,0
+TOTR.US,D,20220512,000000,44.3385,44.3464,44.2679,44.2679,1206.8613241192,0
+TOTR.US,D,20220513,000000,44.1127,44.1127,44.1127,44.1127,121.69185018202,0
+TOTR.US,D,20220516,000000,44.2478,44.2478,44.2478,44.2478,3.0171533102981,0
+TOTR.US,D,20220517,000000,43.9686,44.0163,43.8991,43.9165,4294.4148783243,0
+TOTR.US,D,20220518,000000,44.0382,44.0382,44.0334,44.0334,290.65243555871,0
+TOTR.US,D,20220519,000000,44.1824,44.1824,44.1193,44.1193,100.57177700994,0
+TOTR.US,D,20220520,000000,44.2319,44.2319,44.2319,44.2319,2.0114355401987,0
+TOTR.US,D,20220523,000000,44.1476,44.1575,43.9985,44.0071,3548.1722929105,0
+TOTR.US,D,20220524,000000,44.2122,44.2172,44.1918,44.1918,2304.0994112976,0
+TOTR.US,D,20220525,000000,44.4359,44.4359,44.2262,44.3116,5960.8892233789,0
+TOTR.US,D,20220526,000000,44.2222,44.2726,44.2222,44.2726,208.18357841057,0
+TOTR.US,D,20220527,000000,44.4061,44.4061,44.3763,44.3763,250.42372475474,0
+TOTR.US,D,20220531,000000,44.0873,44.0873,44.0136,44.0136,1209.8784774295,0
+TOTR.US,D,20220601,000000,44.1973,44.1973,43.9487,43.9487,713.05389900045,0
+TOTR.US,D,20220602,000000,44.0183,44.0183,44.0183,44.0183,3.0171533102981,0
+TOTR.US,D,20220603,000000,43.9585,43.9585,43.8988,43.8988,1634.2913764115,0
+TOTR.US,D,20220606,000000,43.6392,43.6392,43.6392,43.6392,1.0057177700994,0
+TOTR.US,D,20220607,000000,43.8115,43.8493,43.7951,43.7951,2769.7467388536,0
+TOTR.US,D,20220608,000000,43.6793,43.7051,43.6101,43.6101,11073.958366564,0
+TOTR.US,D,20220609,000000,43.5858,43.5858,43.5858,43.5858,76.434550527551,0
+TOTR.US,D,20220610,000000,43.203,43.2187,43.1682,43.2187,209.18929618067,0
+TOTR.US,D,20220613,000000,42.8003,42.8003,42.4848,42.4848,101.57749478004,0
+TOTR.US,D,20220614,000000,42.5368,42.5368,42.2584,42.2672,2993.0160838157,0
+TOTR.US,D,20220615,000000,42.5159,42.5964,42.4969,42.5624,1431.1363868514,0
+TOTR.US,D,20220616,000000,42.3677,42.6114,42.3677,42.6114,979.56910807678,0
+TOTR.US,D,20220617,000000,42.6495,42.6495,42.6495,42.6495,1.0057177700994,0
+TOTR.US,D,20220621,000000,42.5468,42.6064,42.5095,42.5095,2055.6871220831,0
+TOTR.US,D,20220622,000000,42.7754,42.7754,42.7754,42.7754,114.65182579133,0
+TOTR.US,D,20220623,000000,43.0239,43.0239,42.8833,42.8833,159.9091254458,0
+TOTR.US,D,20220624,000000,42.815,42.815,42.815,42.815,45.141870114,0
+TOTR.US,D,20220627,000000,42.7153,42.7353,42.6156,42.6156,9447.6918385256,0
+TOTR.US,D,20220628,000000,42.5762,42.5762,42.5762,42.5762,4.0126106768,0
+TOTR.US,D,20220629,000000,42.6854,42.8298,42.6853,42.8298,2175.8381394948,0
+TOTR.US,D,20220630,000000,42.974,42.974,42.974,42.974,3.0094580076,0
+TOTR.US,D,20220701,000000,43.2584,43.2584,43.2584,43.2584,13.0409846996,0
+TOTR.US,D,20220705,000000,43.4121,43.4121,43.3735,43.3735,103.3247249276,0
+TOTR.US,D,20220706,000000,43.459,43.459,43.1041,43.1103,1078.38911939,0
+TOTR.US,D,20220707,000000,42.9419,42.9419,42.9419,42.9419,2.0063053384,0
+TOTR.US,D,20220708,000000,42.7152,42.7153,42.7054,42.7054,1341.2151187204,0
+TOTR.US,D,20220711,000000,42.8947,42.8947,42.8563,42.8563,802.52213536,0
+TOTR.US,D,20220712,000000,42.9994,42.9994,42.9994,42.9994,30.094580076,0
+TOTR.US,D,20220713,000000,43.0543,43.0917,43.0543,43.0917,146.4602897032,0
+TOTR.US,D,20220714,000000,42.8748,43.0044,42.8748,42.97,717.254158478,0
+TOTR.US,D,20220715,000000,43.1439,43.1439,43.0989,43.0989,936.9445930328,0
+TOTR.US,D,20220718,000000,42.9644,42.9644,42.9546,42.9594,430.3524950868,0
+TOTR.US,D,20220719,000000,42.9304,42.9304,42.9304,42.9304,34.1071907528,0
+TOTR.US,D,20220720,000000,42.9146,42.9346,42.9146,42.9346,1180.7106916484,0
+TOTR.US,D,20220721,000000,43.2337,43.2736,43.2337,43.2499,401.26106768,0
+TOTR.US,D,20220722,000000,43.5908,43.5908,43.5908,43.5908,50.15763346,0
+TOTR.US,D,20220725,000000,43.423,43.4497,43.423,43.4497,588.8506168204,0
+TOTR.US,D,20220726,000000,43.4305,43.4305,43.4305,43.4305,4.0126106768,0
+TOTR.US,D,20220727,000000,43.6225,43.6723,43.6032,43.6032,378.1885562884,0
+TOTR.US,D,20220728,000000,43.8797,43.8797,43.8797,43.8797,54.1702441368,0
+TOTR.US,D,20220729,000000,43.763,43.9514,43.762,43.8817,8957.1501832868,0
+TOTR.US,D,20220801,000000,44.0611,44.0896,44.0461,44.0896,603.8979068584,0
+TOTR.US,D,20220802,000000,44.1398,44.1408,43.6524,43.6524,4512.1807060616,0
+TOTR.US,D,20220803,000000,43.6025,43.9167,43.6025,43.9167,1462.5965916936,0
+TOTR.US,D,20220804,000000,43.8925,44.0112,43.8925,44.0112,351.10343422,0
+TOTR.US,D,20220805,000000,43.5723,43.5723,43.5723,43.5723,16.0504427072,0
+TOTR.US,D,20220808,000000,43.8208,43.8218,43.8111,43.8111,1805.67480456,0
+TOTR.US,D,20220809,000000,43.6982,43.7024,43.6982,43.7024,110.346793612,0
+TOTR.US,D,20220810,000000,43.9903,43.9913,43.8418,43.8617,13404.12596585,0
+TOTR.US,D,20220811,000000,43.6623,43.6923,43.6163,43.6163,7347.0901492208,0
+TOTR.US,D,20220812,000000,43.8019,43.8119,43.7222,43.7959,8906.9925498268,0
+TOTR.US,D,20220815,000000,43.9015,43.9115,43.8753,43.8753,1659.2145148568,0
+TOTR.US,D,20220816,000000,43.7768,43.8817,43.7768,43.8727,2518.9163523612,0
+TOTR.US,D,20220817,000000,43.5776,43.7222,43.5776,43.6181,3187.0160300484,0
+TOTR.US,D,20220818,000000,43.7619,43.7719,43.6913,43.7072,19329.748782815,0
+TOTR.US,D,20220819,000000,43.3932,43.4032,43.3932,43.4032,1245.9156151464,0
+TOTR.US,D,20220822,000000,43.3134,43.3134,43.208,43.208,968.042325778,0
+TOTR.US,D,20220823,000000,43.3234,43.3234,43.1839,43.1839,3153.9119919648,0
+TOTR.US,D,20220824,000000,43.0832,43.0941,43.0244,43.0244,17665.518504612,0
+TOTR.US,D,20220825,000000,42.8947,43.123,42.8947,43.1165,14928.918023034,0
+TOTR.US,D,20220826,000000,43.0642,43.1141,43.0333,43.0393,2853.969343874,0
+TOTR.US,D,20220829,000000,42.9047,42.9047,42.8703,42.8703,432.3588004252,0
+TOTR.US,D,20220830,000000,42.9247,42.9247,42.7851,42.8649,3459.8735560708,0
+TOTR.US,D,20220831,000000,42.8748,42.8748,42.6927,42.6927,9501.8620826624,0
+TOTR.US,D,20220901,000000,42.4867,42.4867,42.4867,42.4867,57.1797021444,0
+TOTR.US,D,20220902,000000,42.6045,42.6545,42.6045,42.6147,869.7333641964,0
+TOTR.US,D,20220906,000000,42.3664,42.3664,42.2513,42.2513,677.12805171,0
+TOTR.US,D,20220907,000000,42.3953,42.5365,42.3953,42.5365,10956.433453002,0
+TOTR.US,D,20220908,000000,42.4811,42.4811,42.3979,42.3979,1439.524080302,0
+TOTR.US,D,20220909,000000,42.4861,42.496,42.386,42.386,1486.6722557544,0
+TOTR.US,D,20220912,000000,42.4661,42.4661,42.3116,42.3283,466.465991178,0
+TOTR.US,D,20220913,000000,42.0773,42.1072,42.0773,42.0923,1330.1804393592,0
+TOTR.US,D,20220914,000000,42.0773,42.1482,42.0773,42.1482,1228.86201977,0
+TOTR.US,D,20220915,000000,42.0175,42.0573,42.0026,42.0026,7409.2856147112,0
+TOTR.US,D,20220916,000000,42.0275,42.0275,41.9478,41.9569,321.008854144,0
+TOTR.US,D,20220919,000000,41.8181,41.878,41.8072,41.878,7240.7559662856,0
+TOTR.US,D,20220920,000000,41.6188,41.6985,41.5989,41.6587,2312.266902506,0
+TOTR.US,D,20220921,000000,41.7783,41.868,41.6487,41.8003,34743.189545073,0
+TOTR.US,D,20220922,000000,41.3995,41.3995,41.3397,41.3496,1646.1735301572,0
+TOTR.US,D,20220923,000000,41.24,41.2599,41.2227,41.2349,2509.8879783384,0
+TOTR.US,D,20220926,000000,41.07,41.07,40.7134,40.7134,313,0
+TOTR.US,D,20220927,000000,40.7299,40.7299,40.5641,40.5641,1461,0
+TOTR.US,D,20220928,000000,40.79,41.0345,40.73,41.0345,2453,0
+TOTR.US,D,20220929,000000,40.79,40.8294,40.79,40.8294,333,0
+TOTR.US,D,20220930,000000,40.81,40.81,40.6742,40.6742,259,0
+TOTR.US,D,20221003,000000,40.99,41.0299,40.9663,40.9663,348,0
+TOTR.US,D,20221004,000000,41.1216,41.1216,41.1216,41.1216,25,0
+TOTR.US,D,20221005,000000,40.79,40.8629,40.75,40.8629,537,0
+TOTR.US,D,20221006,000000,40.7231,40.7231,40.7231,40.7231,33,0
+TOTR.US,D,20221007,000000,40.609,40.609,40.5357,40.5357,437,0
+TOTR.US,D,20221010,000000,40.4181,40.4181,40.4181,40.4181,5,0
+TOTR.US,D,20221011,000000,40.5185,40.5185,40.3857,40.3857,278,0
+TOTR.US,D,20221012,000000,40.4585,40.4585,40.4585,40.4585,1,0
+TOTR.US,D,20221013,000000,40.3,40.3,40.2765,40.2765,170,0
+TOTR.US,D,20221014,000000,40.0385,40.0385,40.0385,40.0385,43,0
+TOTR.US,D,20221017,000000,40.259,40.26,40.099,40.099,936,0
+TOTR.US,D,20221018,000000,40.1264,40.1264,40.1264,40.1264,29,0
+TOTR.US,D,20221019,000000,39.76,39.7792,39.76,39.7792,2064,0
+TOTR.US,D,20221020,000000,39.5567,39.5567,39.5567,39.5567,51,0
+TOTR.US,D,20221021,000000,39.62,39.63,39.5974,39.5974,451,0
+TOTR.US,D,20221024,000000,39.47,39.47,39.4644,39.4644,162,0
+TOTR.US,D,20221025,000000,39.7046,39.7046,39.7046,39.7046,41,0
+TOTR.US,D,20221026,000000,39.8945,39.8945,39.8945,39.8945,6,0
+TOTR.US,D,20221027,000000,40.0996,40.0996,40.0996,40.0996,13,0
+TOTR.US,D,20221028,000000,40.034,40.034,40.034,40.034,64,0
+TOTR.US,D,20221031,000000,39.88,39.89,39.7697,39.7697,1569,0
+TOTR.US,D,20221101,000000,39.9256,39.9256,39.9256,39.9256,23,0
+TOTR.US,D,20221102,000000,39.8264,39.8264,39.8264,39.8264,31,0
+TOTR.US,D,20221103,000000,39.759,39.759,39.7444,39.7444,212,0
+TOTR.US,D,20221104,000000,39.7239,39.7239,39.7239,39.7239,2,0
+TOTR.US,D,20221107,000000,39.6027,39.6027,39.6027,39.6027,18,0
+TOTR.US,D,20221108,000000,39.771,39.771,39.7482,39.7482,501,0
+TOTR.US,D,20221109,000000,39.782,39.782,39.719,39.7592,376,0
+TOTR.US,D,20221110,000000,40.25,40.5959,40.25,40.5959,402,0
+TOTR.US,D,20221111,000000,40.5525,40.56,40.5265,40.5265,613,0
+TOTR.US,D,20221114,000000,40.4313,40.4313,40.4313,40.4313,85,0
+TOTR.US,D,20221115,000000,40.67,40.84,40.6455,40.7259,11813,0
+TOTR.US,D,20221116,000000,40.8399,40.96,40.83,40.949,4342,0
+TOTR.US,D,20221117,000000,40.74,40.81,40.7289,40.8,15696,0
+TOTR.US,D,20221118,000000,40.7071,40.7071,40.7071,40.7071,546,0
+TOTR.US,D,20221121,000000,40.709,40.709,40.69,40.6963,1216,0
+TOTR.US,D,20221122,000000,40.86,40.94,40.86,40.923,3023,0
+TOTR.US,D,20221123,000000,40.87,40.9517,40.869,40.9517,919,0
+TOTR.US,D,20221125,000000,40.935,40.9424,40.935,40.9424,533,0
+TOTR.US,D,20221128,000000,40.998,41,40.923,40.923,870,0
+TOTR.US,D,20221129,000000,40.8421,40.8421,40.8421,40.8421,28,0
+TOTR.US,D,20221130,000000,41.0667,41.0667,41.0667,41.0667,46,0
+TOTR.US,D,20221201,000000,41.299,41.4966,41.299,41.4966,362,0
+TOTR.US,D,20221202,000000,41.48,41.5758,41.27,41.5758,1212,0
+TOTR.US,D,20221205,000000,41.3,41.3,41.2752,41.2752,1286,0
+TOTR.US,D,20221206,000000,41.349,41.4201,41.349,41.406,473,0
+TOTR.US,D,20221207,000000,41.7,41.7703,41.7,41.7703,528,0
+TOTR.US,D,20221208,000000,41.61,41.6698,41.61,41.6698,503,0
+TOTR.US,D,20221209,000000,41.48,41.55,41.4282,41.4282,4118,0
+TOTR.US,D,20221212,000000,41.4048,41.4048,41.4048,41.4048,17,0
+TOTR.US,D,20221213,000000,41.77,41.77,41.6954,41.6954,193,0
+TOTR.US,D,20221214,000000,41.799,41.8126,41.779,41.8126,1469,0
+TOTR.US,D,20221215,000000,41.8642,41.8642,41.8642,41.8642,16,0
+TOTR.US,D,20221216,000000,41.62,41.83,41.62,41.7503,962,0
+TOTR.US,D,20221219,000000,41.5101,41.53,41.5,41.5158,1049,0
+TOTR.US,D,20221220,000000,41.255,41.27,41.2427,41.2427,609,0
+TOTR.US,D,20221221,000000,41.325,41.34,41.325,41.3394,573,0
+TOTR.US,D,20221222,000000,41.2613,41.2613,41.2613,41.2613,211,0
+TOTR.US,D,20221223,000000,40.98,40.98,40.95,40.95,103,0
+TOTR.US,D,20221227,000000,40.77,40.77,40.688,40.697,456,0
+TOTR.US,D,20221228,000000,40.5653,40.5653,40.5653,40.5653,18,0
+TOTR.US,D,20221229,000000,40.71,40.83,40.71,40.7955,2588,0
+TOTR.US,D,20221230,000000,40.609,40.61,40.5943,40.5943,815,0
+TOTR.US,D,20230103,000000,40.92,40.92,40.8046,40.8046,251,0
+TOTR.US,D,20230104,000000,41.04,41.05,40.989,41.0271,859,0
+TOTR.US,D,20230105,000000,41.01,41.01,40.9942,40.9942,809,0
+TOTR.US,D,20230106,000000,41.39,41.4471,41.39,41.4471,263,0
+TOTR.US,D,20230109,000000,41.33,41.5386,41.33,41.5386,820,0
+TOTR.US,D,20230110,000000,41.319,41.3713,41.319,41.3713,1220,0
+TOTR.US,D,20230111,000000,41.48,41.6201,41.48,41.6201,1654,0
+TOTR.US,D,20230112,000000,41.7205,41.921,41.7205,41.921,261,0
+TOTR.US,D,20230113,000000,41.7972,41.7972,41.7972,41.7972,117,0
+TOTR.US,D,20230117,000000,41.84,41.84,41.7584,41.7584,416,0
+TOTR.US,D,20230118,000000,42.1599,42.1599,42.1441,42.1441,639,0
+TOTR.US,D,20230119,000000,42.1,42.1,42.06,42.0898,307,0
+TOTR.US,D,20230120,000000,41.969,41.969,41.89,41.8979,1504,0
+TOTR.US,D,20230123,000000,41.9,41.9,41.8192,41.8192,329,0
+TOTR.US,D,20230124,000000,42.0062,42.0062,42.0062,42.0062,40,0
+TOTR.US,D,20230125,000000,41.909,41.9148,41.879,41.9148,491,0
+TOTR.US,D,20230126,000000,41.8471,41.8471,41.8471,41.8471,477,0
+TOTR.US,D,20230127,000000,41.8196,41.8196,41.8196,41.8196,32,0
+TOTR.US,D,20230130,000000,41.7757,41.7757,41.7757,41.7757,28,0
+TOTR.US,D,20230131,000000,41.92,41.92,41.9,41.9189,310,0
+TOTR.US,D,20230201,000000,42.1874,42.1874,42.1874,42.1874,137,0
+TOTR.US,D,20230202,000000,42.249,42.26,42.2023,42.2023,1549,0
+TOTR.US,D,20230203,000000,41.95,41.96,41.9103,41.9103,967,0
+TOTR.US,D,20230206,000000,41.8,41.8,41.705,41.705,295,0
+TOTR.US,D,20230207,000000,41.68,41.68,41.6763,41.6763,238,0
+TOTR.US,D,20230208,000000,41.68,41.7068,41.63,41.7068,645,0
+TOTR.US,D,20230209,000000,41.81,41.825,41.5987,41.5987,307,0
+TOTR.US,D,20230210,000000,41.589,41.589,41.4712,41.4712,398,0
+TOTR.US,D,20230213,000000,41.68,41.68,41.57,41.5866,1417,0
+TOTR.US,D,20230214,000000,41.68,41.68,41.4364,41.4364,88,0
+TOTR.US,D,20230215,000000,41.37,41.39,41.34,41.3652,1346,0
+TOTR.US,D,20230216,000000,41.325,41.325,41.2251,41.2251,265,0
+TOTR.US,D,20230217,000000,41.219,41.3293,41.219,41.3293,717,0
+TOTR.US,D,20230221,000000,41,41.01,40.96,40.96,3039,0
+TOTR.US,D,20230222,000000,41.021,41.021,40.969,40.9702,2527,0
+TOTR.US,D,20230223,000000,41.04,41.0921,40.97,41.0921,2088,0
+TOTR.US,D,20230224,000000,40.8107,40.8107,40.8107,40.8107,122,0
+TOTR.US,D,20230227,000000,40.9697,40.97,40.9521,40.9521,1063,0
+TOTR.US,D,20230228,000000,40.93,40.9542,40.91,40.9542,3702,0
+TOTR.US,D,20230301,000000,40.799,40.8,40.7794,40.7794,5398,0
+TOTR.US,D,20230302,000000,40.63,40.6458,40.5902,40.6458,603,0
+TOTR.US,D,20230303,000000,40.78,40.9161,40.78,40.9161,4534,0
+TOTR.US,D,20230306,000000,40.96,40.96,40.859,40.859,16357,0
+TOTR.US,D,20230307,000000,40.85,40.85,40.835,40.835,573,0
+TOTR.US,D,20230308,000000,40.7871,40.7871,40.7871,40.7871,155,0
+TOTR.US,D,20230309,000000,40.91,40.9405,40.84,40.9405,232,0
+TOTR.US,D,20230310,000000,41.4,41.4065,41.4,41.4065,510,0
+TOTR.US,D,20230313,000000,41.77,41.7702,41.7065,41.7065,2660,0
+TOTR.US,D,20230314,000000,41.3731,41.3731,41.3731,41.3731,235,0
+TOTR.US,D,20230315,000000,41.9099,41.91,41.73,41.7844,1670,0
+TOTR.US,D,20230316,000000,41.88,41.88,41.514,41.5149,1089,0
+TOTR.US,D,20230317,000000,41.8899,41.91,41.88,41.8876,750,0
+TOTR.US,D,20230320,000000,41.7176,41.7176,41.7176,41.7176,37,0
+TOTR.US,D,20230321,000000,41.5719,41.5719,41.5719,41.5719,4,0
+TOTR.US,D,20230322,000000,41.59,41.9523,41.579,41.9523,573,0
+TOTR.US,D,20230323,000000,41.849,42.04,41.849,42.0392,1265,0
+TOTR.US,D,20230324,000000,42.0594,42.0594,42.0594,42.0594,69,0
+TOTR.US,D,20230327,000000,41.5119,41.5119,41.5119,41.5119,70,0
+TOTR.US,D,20230328,000000,41.453,41.453,41.453,41.453,10,0
+TOTR.US,D,20230329,000000,41.463,41.463,41.463,41.463,66,0
+TOTR.US,D,20230330,000000,41.53,41.5364,41.53,41.5364,242,0
+TOTR.US,D,20230331,000000,41.64,41.7295,41.64,41.7295,597,0
+TOTR.US,D,20230403,000000,41.905,41.905,41.8807,41.8807,160,0
+TOTR.US,D,20230404,000000,42.08,42.17,42.079,42.0914,7707,0
+TOTR.US,D,20230405,000000,42.2701,42.28,42.2,42.2,1592,0
+TOTR.US,D,20230406,000000,42.18,42.1809,42.18,42.1809,293,0
+TOTR.US,D,20230410,000000,41.87,41.91,41.87,41.8704,545,0
+TOTR.US,D,20230411,000000,41.85,41.8717,41.84,41.8717,866,0
+TOTR.US,D,20230412,000000,41.94,41.9628,41.94,41.9628,398,0
+TOTR.US,D,20230413,000000,41.97,41.98,41.97,41.9769,9779,0
+TOTR.US,D,20230414,000000,41.74,41.75,41.7392,41.7392,27483,0
+TOTR.US,D,20230417,000000,41.52,41.54,41.5195,41.5195,1318,0
+TOTR.US,D,20230418,000000,41.56,41.57,41.5316,41.5518,4400,0
+TOTR.US,D,20230419,000000,41.49,41.53,41.44,41.53,4540,0
+TOTR.US,D,20230420,000000,41.679,41.68,41.678,41.678,600,0
+TOTR.US,D,20230421,000000,41.7999,41.7999,41.635,41.635,7791,0
+TOTR.US,D,20230424,000000,41.63,41.6685,41.63,41.655,1446,0
+TOTR.US,D,20230425,000000,41.88,41.96,41.88,41.9352,1390,0
+TOTR.US,D,20230426,000000,41.9,41.9,41.775,41.775,153,0
+TOTR.US,D,20230427,000000,41.6595,41.6595,41.63,41.63,544,0
+TOTR.US,D,20230428,000000,41.81,41.8297,41.81,41.8297,1986,0
+TOTR.US,D,20230501,000000,41.51,41.51,41.4196,41.4196,233,0
+TOTR.US,D,20230502,000000,41.82,41.82,41.82,41.82,148,0
+TOTR.US,D,20230503,000000,41.99,42.0393,41.96,42.0393,686,0
+TOTR.US,D,20230504,000000,42.12,42.22,42.026,42.026,1874,0
+TOTR.US,D,20230505,000000,41.84,41.872,41.84,41.872,561,0
+TOTR.US,D,20230508,000000,41.76,41.76,41.6558,41.6558,1430,0
+TOTR.US,D,20230509,000000,41.61,41.64,41.605,41.6109,4615,0
+TOTR.US,D,20230510,000000,41.81,41.9092,41.81,41.875,863,0
+TOTR.US,D,20230511,000000,42.03,42.03,41.98,41.98,584,0
+TOTR.US,D,20230512,000000,41.96,41.96,41.755,41.755,899,0
+TOTR.US,D,20230515,000000,41.7395,41.74,41.71,41.73,976,0
+TOTR.US,D,20230516,000000,41.58,41.62,41.565,41.6,1525,0
+TOTR.US,D,20230517,000000,41.49,41.52,41.49,41.5174,1186,0
+TOTR.US,D,20230518,000000,41.3,41.3,41.275,41.275,453,0
+TOTR.US,D,20230519,000000,41.12,41.27,41.0987,41.12,846,0
+TOTR.US,D,20230522,000000,41.13,41.14,41.105,41.105,730,0
+TOTR.US,D,20230523,000000,41.125,41.13,41.105,41.105,1404,0
+TOTR.US,D,20230524,000000,40.9,40.9,40.8441,40.8441,335,0
+TOTR.US,D,20230525,000000,40.6348,40.6348,40.6348,40.6348,98,0
+TOTR.US,D,20230526,000000,40.65,40.6678,40.65,40.6678,420,0
+TOTR.US,D,20230530,000000,40.9354,40.9354,40.9354,40.9354,73,0
+TOTR.US,D,20230531,000000,40.98,41.1211,40.98,41.1211,590,0
+TOTR.US,D,20230601,000000,41.285,41.285,41.275,41.28,967,0
+TOTR.US,D,20230602,000000,41.12,41.12,41.03,41.045,2063,0
+TOTR.US,D,20230605,000000,41.1,41.1,41.045,41.045,867,0
+TOTR.US,D,20230606,000000,41.065,41.0813,41.065,41.0813,228,0
+TOTR.US,D,20230607,000000,40.94,40.94,40.87,40.8715,5732,0
+TOTR.US,D,20230608,000000,41.0679,41.0679,41.0679,41.0679,102,0
+TOTR.US,D,20230609,000000,40.936,40.9999,40.936,40.9656,567,0
+TOTR.US,D,20230612,000000,40.89,41.03,40.89,41.03,720,0
+TOTR.US,D,20230613,000000,40.915,40.915,40.84,40.84,1229,0
+TOTR.US,D,20230614,000000,40.9499,40.955,40.85,40.8971,3327,0
+TOTR.US,D,20230615,000000,41.11,41.13,41.11,41.13,532,0
+TOTR.US,D,20230616,000000,41.02,41.02,41.005,41.015,882,0
+TOTR.US,D,20230620,000000,41.12,41.13,41.065,41.065,1403,0
+TOTR.US,D,20230621,000000,41.07,41.1303,41.07,41.1303,356,0
+TOTR.US,D,20230622,000000,40.923,40.923,40.923,40.923,78,0
+TOTR.US,D,20230623,000000,41.045,41.045,41.045,41.045,19,0
+TOTR.US,D,20230626,000000,40.9799,40.98,40.9429,40.9429,1539,0
+TOTR.US,D,20230627,000000,40.93,40.95,40.9025,40.9025,3375,0
+TOTR.US,D,20230628,000000,40.91,41.02,40.9,40.991,1654,0
+TOTR.US,D,20230629,000000,40.66,40.6801,40.66,40.6801,388,0
+TOTR.US,D,20230630,000000,40.77,40.7987,40.77,40.7987,848,0
+TOTR.US,D,20230703,000000,40.786,40.786,40.6972,40.6972,800,0
+TOTR.US,D,20230705,000000,40.67,40.685,40.4801,40.5496,3516,0
+TOTR.US,D,20230706,000000,40.2358,40.2358,40.2358,40.2358,20,0
+TOTR.US,D,20230707,000000,40.3299,40.33,40.24,40.24,1977,0
+TOTR.US,D,20230710,000000,40.3,40.36,40.3,40.36,511,0
+TOTR.US,D,20230711,000000,40.4117,40.4117,40.4117,40.4117,409,0
+TOTR.US,D,20230712,000000,40.72,40.79,40.7,40.76,10207,0
+TOTR.US,D,20230713,000000,41.025,41.059,40.97,41.059,1694,0
+TOTR.US,D,20230714,000000,40.93,40.93,40.8997,40.8997,826,0
+TOTR.US,D,20230717,000000,40.92,40.98,40.92,40.96,1069,0
+TOTR.US,D,20230718,000000,40.985,40.985,40.985,40.985,11,0
+TOTR.US,D,20230719,000000,41.06,41.1,41.06,41.0732,2757,0
+TOTR.US,D,20230720,000000,40.82,40.87,40.82,40.86,658,0
+TOTR.US,D,20230721,000000,40.9,40.9,40.8581,40.86,1754,0
+TOTR.US,D,20230724,000000,40.939,40.939,40.85,40.86,958,0
+TOTR.US,D,20230725,000000,40.67,40.67,40.6433,40.6433,244,0
+TOTR.US,D,20230726,000000,40.76,40.78,40.76,40.78,158,0
+TOTR.US,D,20230727,000000,40.58,40.58,40.4245,40.4364,2670,0
+TOTR.US,D,20230728,000000,40.6,40.6399,40.6,40.62,1580,0
+TOTR.US,D,20230731,000000,40.66,40.68,40.639,40.68,1035,0
+TOTR.US,D,20230801,000000,40.4,40.4,40.3876,40.3876,1495,0
+TOTR.US,D,20230802,000000,40.2432,40.26,40.23,40.26,301,0
+TOTR.US,D,20230803,000000,40.07,40.07,39.995,39.995,1374,0
+TOTR.US,D,20230804,000000,40.3,40.3649,40.3,40.3649,295,0
+TOTR.US,D,20230807,000000,40.29,40.29,40.29,40.29,167,0
+TOTR.US,D,20230808,000000,40.42,40.42,40.4176,40.4176,329,0
+TOTR.US,D,20230809,000000,40.48,40.48,40.465,40.465,658,0
+TOTR.US,D,20230810,000000,40.46,40.48,40.2503,40.2503,809,0
+TOTR.US,D,20230811,000000,40.07,40.07,40.07,40.07,24,0
+TOTR.US,D,20230814,000000,40.025,40.025,40.025,40.025,42,0
+TOTR.US,D,20230815,000000,39.935,39.945,39.935,39.945,139,0
+TOTR.US,D,20230816,000000,39.86,39.86,39.85,39.85,1672,0
+TOTR.US,D,20230817,000000,39.83,39.8399,39.79,39.79,794,0
+TOTR.US,D,20230818,000000,39.85,39.85,39.85,39.85,4,0
+TOTR.US,D,20230821,000000,39.6425,39.6723,39.6425,39.6723,272,0
+TOTR.US,D,20230822,000000,39.7031,39.7031,39.7031,39.7031,930,0
+TOTR.US,D,20230823,000000,40.0357,40.0357,40.0357,40.0357,65,0
+TOTR.US,D,20230824,000000,40.07,40.07,39.941,39.955,6936,0
+TOTR.US,D,20230825,000000,39.77,39.81,39.69,39.7723,640,0
+TOTR.US,D,20230828,000000,39.8236,39.86,39.8236,39.86,2442,0
+TOTR.US,D,20230829,000000,39.81,40.1199,39.8001,40.1,2277,0
+TOTR.US,D,20230830,000000,40.1076,40.1299,40.0767,40.0767,411,0
+TOTR.US,D,20230831,000000,40.1667,40.1667,40.1667,40.1667,322,0
+TOTR.US,D,20230901,000000,39.975,39.975,39.975,39.975,153,0
+TOTR.US,D,20230905,000000,39.83,39.83,39.76,39.76,805,0
+TOTR.US,D,20230906,000000,39.7164,39.7164,39.7164,39.7164,39,0
+TOTR.US,D,20230907,000000,39.83,39.8493,39.83,39.8493,238,0
+TOTR.US,D,20230908,000000,39.8584,39.8584,39.8584,39.8584,103,0
+TOTR.US,D,20230911,000000,39.7852,39.8598,39.7852,39.82,465,0
+TOTR.US,D,20230912,000000,39.855,39.855,39.855,39.855,4,0
+TOTR.US,D,20230913,000000,39.92,39.92,39.92,39.92,2,0
+TOTR.US,D,20230914,000000,39.8634,39.8634,39.8634,39.8634,55,0
+TOTR.US,D,20230915,000000,39.7641,39.7641,39.7641,39.7641,2,0
+TOTR.US,D,20230918,000000,39.8518,39.8518,39.825,39.825,174,0
+TOTR.US,D,20230919,000000,39.7939,39.84,39.7195,39.7195,57763,0
+TOTR.US,D,20230920,000000,39.797,39.8499,39.679,39.679,6246,0
+TOTR.US,D,20230921,000000,39.4725,39.51,39.425,39.4427,47287,0
+TOTR.US,D,20230922,000000,39.58,39.61,39.5768,39.5769,3025,0
+TOTR.US,D,20230925,000000,39.244,39.244,39.1521,39.1521,1264,0
+TOTR.US,D,20230926,000000,39.21,39.21,39.12,39.13,3103,0
+TOTR.US,D,20230927,000000,39.04,39.04,38.96,38.9647,27467,0
+TOTR.US,D,20230928,000000,39.1,39.1,39.0912,39.0912,613,0
+TOTR.US,D,20230929,000000,39.21,39.22,39.0684,39.0684,40622,0
+TOTR.US,D,20231002,000000,38.8193,38.8193,38.8193,38.8193,112,0
+TOTR.US,D,20231003,000000,38.68,38.68,38.47,38.47,3312,0
+TOTR.US,D,20231004,000000,38.61,38.6828,38.61,38.6828,470,0
+TOTR.US,D,20231005,000000,38.74,38.74,38.72,38.7356,2472,0
+TOTR.US,D,20231006,000000,38.5701,38.5701,38.5701,38.5701,79,0
+TOTR.US,D,20231009,000000,38.84,38.9432,38.8354,38.9432,253,0
+TOTR.US,D,20231010,000000,38.895,38.895,38.895,38.895,73,0
+TOTR.US,D,20231011,000000,39.0533,39.0533,39.0533,39.0533,168,0
+TOTR.US,D,20231012,000000,38.95,38.95,38.69,38.7223,3383,0
+TOTR.US,D,20231013,000000,38.84,38.875,38.84,38.875,437,0
+TOTR.US,D,20231016,000000,38.71,38.71,38.687,38.6901,2516,0
+TOTR.US,D,20231017,000000,38.5,38.5,38.398,38.4377,4446,0
+TOTR.US,D,20231018,000000,38.23,38.23,38.23,38.23,78,0
+TOTR.US,D,20231019,000000,38.1829,38.1893,38.1,38.1061,2583,0
+TOTR.US,D,20231020,000000,38.2399,38.2399,38.1597,38.18,2956,0
+TOTR.US,D,20231023,000000,38.07,38.3436,38.07,38.32,3196,0
+TOTR.US,D,20231024,000000,38.3299,38.45,38.3299,38.45,1524,0
+TOTR.US,D,20231025,000000,38.01,38.01,38.01,38.01,904,0
+TOTR.US,D,20231026,000000,38.12,38.2586,38.12,38.2394,1055,0
+TOTR.US,D,20231027,000000,38.215,38.2299,38.187,38.2258,2703,0
+TOTR.US,D,20231030,000000,38.1876,38.2,38.1876,38.1893,974,0
+TOTR.US,D,20231031,000000,38.37,38.37,38.1993,38.1993,2577,0
+TOTR.US,D,20231101,000000,38.42,38.572,38.41,38.572,1748,0
+TOTR.US,D,20231102,000000,38.88,38.88,38.78,38.8088,2235,0
+TOTR.US,D,20231103,000000,39.15,39.15,39.0819,39.0819,466,0
+TOTR.US,D,20231106,000000,38.94,38.9787,38.934,38.934,6261,0
+TOTR.US,D,20231107,000000,39.005,39.13,39.005,39.1052,3161,0
+TOTR.US,D,20231108,000000,39.17,39.2196,39.17,39.2196,1160,0
+TOTR.US,D,20231109,000000,39.15,39.16,38.9238,38.9238,709,0
+TOTR.US,D,20231110,000000,38.95,38.95,38.93,38.9442,705,0
+TOTR.US,D,20231113,000000,38.904,39,38.904,38.9668,13534,0
+TOTR.US,D,20231114,000000,39.5,39.57,39.44,39.465,1583,0
+TOTR.US,D,20231115,000000,39.26,39.29,39.247,39.29,2651,0
+TOTR.US,D,20231116,000000,39.44,39.5,39.44,39.47,1349,0
+TOTR.US,D,20231117,000000,39.505,39.505,39.505,39.505,74,0
+TOTR.US,D,20231120,000000,39.56,39.6,39.56,39.5972,1909,0
+TOTR.US,D,20231121,000000,39.58,39.69,39.58,39.6317,1554,0
+TOTR.US,D,20231122,000000,39.63,39.63,39.63,39.63,259,0
+TOTR.US,D,20231124,000000,39.28,39.33,39.28,39.3211,849,0
+TOTR.US,D,20231127,000000,39.41,39.5399,39.41,39.525,1418,0
+TOTR.US,D,20231128,000000,39.68,39.7081,39.68,39.7081,963,0
+TOTR.US,D,20231129,000000,39.8841,39.9057,39.8524,39.9057,2537,0
+TOTR.US,D,20231130,000000,39.7724,39.81,39.77,39.7774,1311,0
+TOTR.US,D,20231201,000000,40.01,40.14,40.01,40.1157,2674,0
+TOTR.US,D,20231204,000000,39.91,40.04,39.91,39.97,1100,0
+TOTR.US,D,20231205,000000,40.22,40.24,40.2063,40.2063,596,0
+TOTR.US,D,20231206,000000,40.302,40.455,40.302,40.335,2375,0
+TOTR.US,D,20231207,000000,40.3,40.395,40.3,40.3382,1419,0
+TOTR.US,D,20231208,000000,40.14,40.14,40.1151,40.1151,980,0
+TOTR.US,D,20231211,000000,40.06,40.13,40.06,40.1251,537,0
+TOTR.US,D,20231212,000000,40.14,40.24,40.13,40.24,1666,0
+TOTR.US,D,20231213,000000,40.32,40.75,40.32,40.7371,3728,0
+TOTR.US,D,20231214,000000,40.98,41.13,40.98,41.0768,2047,0
+TOTR.US,D,20231215,000000,41.0082,41.01,40.9815,41.01,1856,0
+TOTR.US,D,20231218,000000,40.9392,41,40.9392,40.99,3582,0
+TOTR.US,D,20231219,000000,41.1,41.1,41.036,41.0681,2226,0
+TOTR.US,D,20231220,000000,41.1441,41.2,41.13,41.1525,1246,0
+TOTR.US,D,20231221,000000,41.21,41.2181,41.17,41.2007,4708,0
+TOTR.US,D,20231222,000000,41.02,41.02,40.97,40.9896,5455,0
+TOTR.US,D,20231226,000000,41.12,41.12,41.0499,41.074,1728,0
+TOTR.US,D,20231227,000000,41.16,41.314,41.16,41.314,1479,0
+TOTR.US,D,20231228,000000,41.18,41.24,41.1782,41.2085,4847,0
+TOTR.US,D,20231229,000000,41.11,41.1797,41.0912,41.1254,7381,0
+TOTR.US,D,20240102,000000,40.985,40.99,40.9463,40.9463,1067,0
+TOTR.US,D,20240103,000000,40.815,41.0204,40.815,40.995,848,0
+TOTR.US,D,20240104,000000,40.8399,40.8399,40.74,40.7807,10906,0
+TOTR.US,D,20240105,000000,40.88,40.88,40.6758,40.6758,1710,0
+TOTR.US,D,20240108,000000,40.8734,40.89,40.81,40.854,7897,0
+TOTR.US,D,20240109,000000,40.74,40.84,40.68,40.82,15571,0
+TOTR.US,D,20240110,000000,40.83,40.83,40.77,40.8,7020,0
+TOTR.US,D,20240111,000000,40.8358,40.9765,40.8358,40.9765,3145,0
+TOTR.US,D,20240112,000000,41.12,41.12,41.03,41.07,602,0
+TOTR.US,D,20240116,000000,40.87,40.87,40.75,40.8155,3065,0
+TOTR.US,D,20240117,000000,40.64,40.685,40.64,40.6832,1660,0
+TOTR.US,D,20240118,000000,40.58,40.6054,40.58,40.6054,146,0
+TOTR.US,D,20240119,000000,40.5807,40.64,40.54,40.64,5155,0
+TOTR.US,D,20240122,000000,40.706,40.706,40.7005,40.7005,510,0
+TOTR.US,D,20240123,000000,40.64,40.66,40.57,40.59,4723,0
+TOTR.US,D,20240124,000000,40.615,40.615,40.5585,40.5585,728,0
+TOTR.US,D,20240125,000000,40.46,40.58,40.43,40.5426,2864,0
+TOTR.US,D,20240126,000000,40.44,40.53,40.44,40.4578,6698,0
+TOTR.US,D,20240129,000000,40.61,40.72,40.61,40.72,2493,0
+TOTR.US,D,20240130,000000,40.7328,40.7328,40.67,40.728,2474,0
+TOTR.US,D,20240131,000000,40.98,40.98,40.8337,40.8813,2039,0
+TOTR.US,D,20240201,000000,41.1,41.2,41.1,41.1687,5768,0
+TOTR.US,D,20240202,000000,40.82,40.82,40.7,40.7621,2486,0
+TOTR.US,D,20240205,000000,40.3942,40.5,40.37,40.4394,2755,0
+TOTR.US,D,20240206,000000,40.6144,40.69,40.6144,40.6646,583,0
+TOTR.US,D,20240207,000000,40.6599,40.6599,40.568,40.568,296,0
+TOTR.US,D,20240208,000000,40.469,40.495,40.469,40.495,2832,0
+TOTR.US,D,20240209,000000,40.42,40.47,40.42,40.4588,1016,0
+TOTR.US,D,20240212,000000,40.4925,40.53,40.4856,40.4969,3227,0
+TOTR.US,D,20240213,000000,40.24,40.24,40.1328,40.1465,1401,0
+TOTR.US,D,20240214,000000,40.13,40.34,40.13,40.34,4790,0
+TOTR.US,D,20240215,000000,40.3802,40.3802,40.3802,40.3802,35,0
+TOTR.US,D,20240216,000000,40.2018,40.2613,40.2018,40.2613,773,0
+TOTR.US,D,20240220,000000,40.3004,40.3004,40.3004,40.3004,111,0
+TOTR.US,D,20240221,000000,40.27,40.27,40.205,40.205,953,0
+TOTR.US,D,20240222,000000,40.198,40.23,40.198,40.2283,501,0
+TOTR.US,D,20240223,000000,40.04,40.25,40.04,40.2,2478,0
+TOTR.US,D,20240226,000000,40.1499,40.17,40.11,40.17,3022,0
+TOTR.US,D,20240227,000000,40.12,40.17,40.07,40.1069,6959,0
+TOTR.US,D,20240228,000000,40.11,40.1509,40.1064,40.1509,1216,0
+TOTR.US,D,20240229,000000,40.235,40.238,40.2094,40.2094,924,0
+TOTR.US,D,20240301,000000,40.22,40.27,40.01,40.13,145952,0
+TOTR.US,D,20240304,000000,40.294,40.294,40.294,40.294,1014,0
+TOTR.US,D,20240305,000000,40.5042,40.5146,40.5042,40.5146,969,0
+TOTR.US,D,20240306,000000,40.5767,40.5767,40.5767,40.5767,891,0
+TOTR.US,D,20240307,000000,40.67,40.6729,40.67,40.6729,1386,0
+TOTR.US,D,20240308,000000,40.6897,40.6897,40.6897,40.6897,155,0
+TOTR.US,D,20240311,000000,40.6715,40.6977,40.6715,40.6748,2510,0
+TOTR.US,D,20240312,000000,40.613,40.6195,40.6,40.6034,11208,0
+TOTR.US,D,20240313,000000,40.5504,40.5504,40.5452,40.5452,263,0
+TOTR.US,D,20240314,000000,40.31,40.35,40.31,40.335,2436,0
+TOTR.US,D,20240315,000000,40.31,40.37,40.2648,40.2648,49103,0
+TOTR.US,D,20240318,000000,40.28,40.29,40.25,40.2688,10707,0
+TOTR.US,D,20240319,000000,40.3042,40.34,40.3042,40.3379,441,0
+TOTR.US,D,20240320,000000,40.358,40.44,40.34,40.4135,3047,0
+TOTR.US,D,20240321,000000,40.4242,40.4399,40.38,40.407,964,0
+TOTR.US,D,20240322,000000,40.33,40.43,40.33,40.3555,2785,0
+TOTR.US,D,20240325,000000,40.34,40.34,40.3117,40.3117,151,0
+TOTR.US,D,20240326,000000,40.3,40.63,40.28,40.3889,51847,0
+TOTR.US,D,20240327,000000,40.34,40.5,40.34,40.4875,50560,0
+TOTR.US,D,20240328,000000,40.41,40.43,40.36,40.3716,5306,0
+TOTR.US,D,20240401,000000,40.14,40.14,40.1217,40.1322,4136,0
+TOTR.US,D,20240402,000000,40.1,40.15,40.09,40.1,11609,0
+TOTR.US,D,20240403,000000,40.01,40.16,40.01,40.1556,2825,0
+TOTR.US,D,20240404,000000,40.17,40.22,40.14,40.2176,7127,0
+TOTR.US,D,20240405,000000,40.055,40.09,39.9969,39.9969,2560,0
+TOTR.US,D,20240408,000000,39.97,40.01,39.93,39.9761,20814,0
+TOTR.US,D,20240409,000000,40.13,40.1488,40.13,40.1417,338,0
+TOTR.US,D,20240410,000000,39.85,39.85,39.62,39.6362,10845,0
+TOTR.US,D,20240411,000000,39.71,39.74,39.56,39.6611,9999,0
+TOTR.US,D,20240412,000000,39.7283,39.7283,39.71,39.7202,428,0
+TOTR.US,D,20240415,000000,39.48,39.4809,39.4715,39.4809,755,0
+TOTR.US,D,20240416,000000,39.355,39.3923,39.3524,39.3524,569,0
+TOTR.US,D,20240417,000000,39.465,39.5399,39.465,39.526,699,0
+TOTR.US,D,20240418,000000,39.39,39.42,39.36,39.4051,1542,0
+TOTR.US,D,20240419,000000,39.5,39.61,39.48,39.55,3570,0
+TOTR.US,D,20240422,000000,39.53,39.53,39.53,39.53,248,0
+TOTR.US,D,20240423,000000,39.5893,39.62,39.5862,39.602,1112,0
+TOTR.US,D,20240424,000000,39.25,39.25,39.2,39.23,3105,0
+TOTR.US,D,20240425,000000,39.1108,39.2,39.1108,39.18,1032,0
+TOTR.US,D,20240426,000000,39.2228,39.2228,39.2228,39.2228,157,0
+TOTR.US,D,20240429,000000,39.34,39.4,39.33,39.369,1215,0
+TOTR.US,D,20240430,000000,39.2002,39.24,39.14,39.2053,1921,0
+TOTR.US,D,20240501,000000,39.26,39.4,39.26,39.3321,3885,0
+TOTR.US,D,20240502,000000,39.5029,39.5029,39.5029,39.5029,144,0
+TOTR.US,D,20240503,000000,39.7,39.7,39.57,39.6978,1459,0
+TOTR.US,D,20240506,000000,39.74,39.78,39.74,39.78,378,0
+TOTR.US,D,20240507,000000,39.93,39.9599,39.8785,39.888,3115,0
+TOTR.US,D,20240508,000000,39.869,39.869,39.869,39.869,2664,0
+TOTR.US,D,20240509,000000,39.79,39.8666,39.79,39.8666,1521,0
+TOTR.US,D,20240510,000000,39.75,39.85,39.65,39.7863,5733,0
+TOTR.US,D,20240513,000000,39.83,39.96,39.83,39.845,2324,0
+TOTR.US,D,20240514,000000,39.92,39.9363,39.9,39.9363,3630,0
+TOTR.US,D,20240515,000000,40.1406,40.23,40.1406,40.23,773,0
+TOTR.US,D,20240516,000000,40.23,40.23,40.23,40.23,3421,0
+TOTR.US,D,20240517,000000,40.055,40.055,40.055,40.055,76,0
+TOTR.US,D,20240520,000000,40.012,40.025,40.012,40.025,1234,0
+TOTR.US,D,20240521,000000,40.0503,40.0958,40.0502,40.0901,772,0
+TOTR.US,D,20240522,000000,40.03,40.125,40.03,40.0935,2455,0
+TOTR.US,D,20240523,000000,40.02,40.02,40.0098,40.0098,358,0
+TOTR.US,D,20240524,000000,39.8025,39.835,39.77,39.835,413,0
+TOTR.US,D,20240528,000000,39.6534,39.6534,39.6534,39.6534,431,0
+TOTR.US,D,20240529,000000,39.55,39.62,39.5391,39.59,4345,0
+TOTR.US,D,20240530,000000,39.585,39.74,39.585,39.62,5181,0
+TOTR.US,D,20240531,000000,39.77,39.86,39.77,39.7942,755,0
+TOTR.US,D,20240603,000000,39.98,40.06,39.98,40.02,1134,0
+TOTR.US,D,20240604,000000,40.16,40.16,40.11,40.146,1090,0
+TOTR.US,D,20240605,000000,40.17,40.302,40.1595,40.302,1876,0
+TOTR.US,D,20240606,000000,40.29,40.335,40.2812,40.3039,711,0
+TOTR.US,D,20240607,000000,40.02,40.02,39.99,39.99,783,0
+TOTR.US,D,20240610,000000,39.9,39.9495,39.87,39.9115,2801,0
+TOTR.US,D,20240611,000000,40.0797,40.0798,40.055,40.065,500,0
+TOTR.US,D,20240612,000000,40.2854,40.2854,40.2493,40.2493,447,0
+TOTR.US,D,20240613,000000,40.36,40.4419,40.36,40.4419,767,0
+TOTR.US,D,20240614,000000,40.5222,40.57,40.51,40.5612,6516,0
+TOTR.US,D,20240617,000000,40.32,40.3682,40.32,40.3682,841,0
+TOTR.US,D,20240618,000000,40.467,40.5,40.4502,40.4846,1549,0
+TOTR.US,D,20240620,000000,40.3,40.41,40.3,40.3908,2478,0
+TOTR.US,D,20240621,000000,40.4372,40.4372,40.43,40.4353,709,0
+TOTR.US,D,20240624,000000,40.45,40.4851,40.44,40.4851,2162,0
+TOTR.US,D,20240625,000000,40.2908,40.43,40.27,40.3418,5546,0
+TOTR.US,D,20240626,000000,40.09,40.19,40.09,40.17,2237,0
+TOTR.US,D,20240627,000000,40.23,40.29,40.2081,40.26,2788,0
+TOTR.US,D,20240628,000000,40.18,40.18,40.0277,40.0277,1301,0
+TOTR.US,D,20240701,000000,39.88,39.88,39.7904,39.82,1494,0
+TOTR.US,D,20240702,000000,39.87,39.9101,39.8663,39.9101,929,0
+TOTR.US,D,20240703,000000,40.0867,40.0867,40.0867,40.0867,6,0
+TOTR.US,D,20240705,000000,40.22,40.3272,40.22,40.315,1174,0
+TOTR.US,D,20240708,000000,40.266,40.3,40.266,40.3,2991,0
+TOTR.US,D,20240709,000000,40.2851,40.2851,40.2851,40.2851,97,0
+TOTR.US,D,20240710,000000,40.3036,40.3299,40.29,40.3227,1523,0
+TOTR.US,D,20240711,000000,40.515,40.55,40.515,40.55,557,0
+TOTR.US,D,20240712,000000,40.64,40.7,40.64,40.66,574,0
+TOTR.US,D,20240715,000000,40.5093,40.5568,40.5093,40.5185,1726,0
+TOTR.US,D,20240716,000000,40.57,40.6938,40.57,40.6938,1877,0
+TOTR.US,D,20240717,000000,40.69,40.74,40.6841,40.6961,3309,0
+TOTR.US,D,20240718,000000,40.68,40.77,40.61,40.61,12332,0
+TOTR.US,D,20240719,000000,40.5396,40.55,40.5257,40.55,3727,0
+TOTR.US,D,20240722,000000,40.59,40.59,40.48,40.54,3455,0
+TOTR.US,D,20240723,000000,40.5244,40.56,40.4929,40.4929,1277,0
+TOTR.US,D,20240724,000000,40.6,40.6,40.46,40.46,2040,0
+TOTR.US,D,20240725,000000,40.48,40.55,40.475,40.53,3305,0
+TOTR.US,D,20240726,000000,40.46,40.4606,40.4468,40.4606,565,0
+TOTR.US,D,20240729,000000,40.48,40.4932,40.48,40.4932,500,0
+TOTR.US,D,20240730,000000,40.53,40.66,40.53,40.609,5308,0
+TOTR.US,D,20240731,000000,40.6856,40.7236,40.63,40.7236,4168,0
+TOTR.US,D,20240801,000000,40.94,40.9883,40.94,40.9639,1124,0
+TOTR.US,D,20240802,000000,41.275,41.54,41.275,41.54,6532,0
+TOTR.US,D,20240805,000000,41.61,41.61,41.37,41.4308,3181,0
+TOTR.US,D,20240806,000000,41.2301,41.2509,41.1662,41.1662,3202,0
+TOTR.US,D,20240807,000000,41.12,41.12,41.0201,41.06,1937,0
+TOTR.US,D,20240808,000000,40.9699,40.9893,40.9699,40.9893,1091,0
+TOTR.US,D,20240809,000000,41.12,41.12,41.06,41.1101,1015,0
+TOTR.US,D,20240812,000000,41.16,41.2148,41.131,41.2148,1530,0
+TOTR.US,D,20240813,000000,41.29,41.35,41.274,41.3361,3138,0
+TOTR.US,D,20240814,000000,41.42,41.51,41.3893,41.4,5237,0
+TOTR.US,D,20240815,000000,41.23,41.34,41.2062,41.2887,4272,0
+TOTR.US,D,20240816,000000,41.36,41.36,41.2503,41.3404,1584,0
+TOTR.US,D,20240819,000000,41.39,41.46,41.39,41.405,2539,0
+TOTR.US,D,20240820,000000,41.4791,41.5155,41.4791,41.5155,1739,0
+TOTR.US,D,20240821,000000,41.59,41.72,41.59,41.6109,12016,0
+TOTR.US,D,20240822,000000,41.4506,41.4506,41.4506,41.4506,114,0
+TOTR.US,D,20240823,000000,41.485,41.6503,41.485,41.6503,1497,0
+TOTR.US,D,20240826,000000,41.69,41.69,41.58,41.5863,4557,0
+TOTR.US,D,20240827,000000,41.4085,41.4354,41.4085,41.4354,4326,0
+TOTR.US,D,20240828,000000,41.53,41.53,41.398,41.398,1444,0
+TOTR.US,D,20240829,000000,41.42,41.42,41.325,41.3605,1607,0
+TOTR.US,D,20240830,000000,41.37,41.4,41.3,41.3,5632,0
+TOTR.US,D,20240903,000000,41.4199,41.42,41.4057,41.4057,1750,0
+TOTR.US,D,20240904,000000,41.5663,41.6199,41.52,41.6069,1241,0
+TOTR.US,D,20240905,000000,41.69,41.84,41.57,41.84,11338,0
+TOTR.US,D,20240906,000000,41.72,41.82,41.64,41.74,4531,0
+TOTR.US,D,20240909,000000,41.7,41.8,41.7,41.8,4301,0
+TOTR.US,D,20240910,000000,41.85,41.9,41.83,41.89,10959,0
+TOTR.US,D,20240911,000000,41.99,41.99,41.82,41.88,37099,0
+TOTR.US,D,20240912,000000,41.84,41.93,41.82,41.88,13959,0
+TOTR.US,D,20240913,000000,41.93,42,41.88,41.94,54236,0
+TOTR.US,D,20240916,000000,41.96,42.0499,41.953,42.03,40695,0
+TOTR.US,D,20240917,000000,42.01,42.01,41.94,41.94,19708,0
+TOTR.US,D,20240918,000000,41.94,42.03,41.8954,41.897,3955,0
+TOTR.US,D,20240919,000000,41.89,41.97,41.8812,41.9247,7954,0
+TOTR.US,D,20240920,000000,41.91,41.91,41.88,41.88,237,0
+TOTR.US,D,20240923,000000,41.8999,41.8999,41.8448,41.8448,2588,0
+TOTR.US,D,20240924,000000,41.8799,41.93,41.8401,41.9033,2391,0
+TOTR.US,D,20240925,000000,41.68,41.68,41.5755,41.5755,5990,0
+TOTR.US,D,20240926,000000,41.55,41.64,41.55,41.58,6310,0
+TOTR.US,D,20240927,000000,41.7199,41.75,41.7,41.719,11887,0
+TOTR.US,D,20240930,000000,41.63,41.6772,41.57,41.6035,2491,0
+TOTR.US,D,20241001,000000,41.8099,41.8099,41.72,41.7279,1217,0
+TOTR.US,D,20241002,000000,41.6075,41.67,41.6075,41.64,2220,0
+TOTR.US,D,20241003,000000,41.55,41.62,41.499,41.499,4409,0
+TOTR.US,D,20241004,000000,41.25,41.255,41.21,41.212,1353,0
+TOTR.US,D,20241007,000000,41.0843,41.14,41.0843,41.1055,1896,0
+TOTR.US,D,20241008,000000,41.0998,41.19,41.02,41.14,23919,0
+TOTR.US,D,20241009,000000,41.12,41.12,41.0624,41.0624,1324,0
+TOTR.US,D,20241010,000000,41.05,41.0825,41.05,41.0825,246,0
+TOTR.US,D,20241011,000000,41.05,41.1396,41.05,41.1135,1721,0
+TOTR.US,D,20241014,000000,41.08,41.08,41.0394,41.0443,2142,0
+TOTR.US,D,20241015,000000,41.1972,41.1972,41.1785,41.1785,335,0
+TOTR.US,D,20241016,000000,41.2465,41.2465,41.2401,41.2401,817,0
+TOTR.US,D,20241017,000000,41.048,41.0566,41.048,41.0566,561,0
+TOTR.US,D,20241018,000000,41.1251,41.1251,41.1251,41.1251,195,0
+TOTR.US,D,20241021,000000,40.95,40.95,40.8,40.8,3821,0
+TOTR.US,D,20241022,000000,40.9296,40.9296,40.8374,40.84,1953,0
+TOTR.US,D,20241023,000000,40.67,40.73,40.67,40.7123,5687,0
+TOTR.US,D,20241024,000000,40.87,40.87,40.8301,40.8301,304,0
+TOTR.US,D,20241025,000000,40.826,40.826,40.6601,40.68,1528,0
+TOTR.US,D,20241028,000000,40.49,40.55,40.395,40.46,3775,0
+TOTR.US,D,20241029,000000,40.39,40.595,40.26,40.56,101390,0
+TOTR.US,D,20241030,000000,40.6999,40.6999,40.47,40.47,34979,0
+TOTR.US,D,20241031,000000,40.44,40.49,40.38,40.49,1563,0
+TOTR.US,D,20241101,000000,40.52,40.52,40.37,40.43,6375,0
+TOTR.US,D,20241104,000000,40.62,40.62,40.4301,40.5273,1439,0
+TOTR.US,D,20241105,000000,40.4992,40.665,40.39,40.6164,11275,0
+TOTR.US,D,20241106,000000,40.23,40.32,40.18,40.25,10770,0
+TOTR.US,D,20241107,000000,40.43,40.6593,40.43,40.6164,44722,0
+TOTR.US,D,20241108,000000,40.6601,40.6601,40.53,40.65,15664,0
+TOTR.US,D,20241111,000000,40.55,40.66,40.5302,40.56,1364,0
+TOTR.US,D,20241112,000000,40.38,40.38,40.295,40.31,958,0
+TOTR.US,D,20241113,000000,40.41,40.41,40.32,40.3647,1560,0
+TOTR.US,D,20241114,000000,40.4,40.4425,40.3304,40.3304,806,0
+TOTR.US,D,20241115,000000,40.1899,40.345,40.1899,40.2965,2860,0
+TOTR.US,D,20241118,000000,40.23,40.3382,40.23,40.3382,539,0
+TOTR.US,D,20241119,000000,40.4465,40.48,40.41,40.44,2157,0
+TOTR.US,D,20241120,000000,40.37,40.38,40.37,40.3761,1394,0
+TOTR.US,D,20241121,000000,40.42,40.42,40.3467,40.3799,5174,0
+TOTR.US,D,20241122,000000,40.385,40.4198,40.38,40.4001,2236,0
+TOTR.US,D,20241125,000000,40.525,40.615,40.518,40.615,789,0
+TOTR.US,D,20241126,000000,40.48,40.4928,40.4,40.4928,4121,0
+TOTR.US,D,20241127,000000,40.63,40.63,40.6147,40.6147,853,0
+TOTR.US,D,20241129,000000,40.74,40.7647,40.74,40.7647,3904,0
+TOTR.US,D,20241202,000000,40.66,40.77,40.66,40.7501,8422,0
+TOTR.US,D,20241203,000000,40.83,40.8499,40.7224,40.7224,4496,0
+TOTR.US,D,20241204,000000,40.79,40.8743,40.79,40.8743,3128,0
+TOTR.US,D,20241205,000000,40.8291,40.8932,40.79,40.89,9059,0
+TOTR.US,D,20241206,000000,41.01,41.01,40.933,40.989,3728,0
+TOTR.US,D,20241209,000000,40.9,41.053,40.895,40.895,5865,0
+TOTR.US,D,20241210,000000,40.76,40.8065,40.76,40.8065,290,0
+TOTR.US,D,20241211,000000,40.929,40.929,40.7205,40.7304,3186,0
+TOTR.US,D,20241212,000000,40.69,40.69,40.6251,40.63,9611,0
+TOTR.US,D,20241213,000000,40.481,40.56,40.4,40.425,1274,0
+TOTR.US,D,20241216,000000,40.48,40.48,40.4397,40.4397,2523,0
+TOTR.US,D,20241217,000000,40.455,40.455,40.455,40.455,298,0
+TOTR.US,D,20241218,000000,40.44,40.44,40.1488,40.1488,3184,0
+TOTR.US,D,20241219,000000,40.03,40.0991,40.02,40.0655,17698,0
+TOTR.US,D,20241220,000000,40.2296,40.2296,40.16,40.1656,1539,0
+TOTR.US,D,20241223,000000,39.87,39.94,39.83,39.83,7289,0
+TOTR.US,D,20241224,000000,39.83,39.887,39.83,39.887,1373,0
+TOTR.US,D,20241226,000000,39.76,39.881,39.76,39.881,7764,0
+TOTR.US,D,20241227,000000,39.9026,39.945,39.87,39.9,9978,0
+TOTR.US,D,20241230,000000,40.04,40.12,39.99,40.0347,10527,0
+TOTR.US,D,20241231,000000,40.072,40.072,39.9637,39.9642,3170,0
+TOTR.US,D,20250102,000000,40.0368,40.0368,39.9507,39.975,2539,0
+TOTR.US,D,20250103,000000,40.02,40.02,39.95,39.95,1661,0
+TOTR.US,D,20250106,000000,39.9128,39.9655,39.91,39.9385,1245,0
+TOTR.US,D,20250107,000000,39.91,39.92,39.78,39.8121,3958,0
+TOTR.US,D,20250108,000000,39.78,39.87,39.78,39.86,3308,0
+TOTR.US,D,20250110,000000,39.69,39.84,39.655,39.655,8075,0
+TOTR.US,D,20250113,000000,39.61,39.7,39.57,39.7,6798,0
+TOTR.US,D,20250114,000000,39.575,39.67,39.575,39.6217,5690,0
+TOTR.US,D,20250115,000000,39.92,40.12,39.9,39.96,42130,0
+TOTR.US,D,20250116,000000,39.88,40.065,39.88,40.065,2324,0
+TOTR.US,D,20250117,000000,40.07,40.09,40.0435,40.0494,1738,0
+TOTR.US,D,20250121,000000,40.12,40.24,40.12,40.24,797,0
+TOTR.US,D,20250122,000000,40.16,40.16,40.05,40.1,2964,0
+TOTR.US,D,20250123,000000,40,40.055,40,40.0546,7554,0
+TOTR.US,D,20250124,000000,40.08,40.095,39.98,40.0792,3638,0
+TOTR.US,D,20250127,000000,40.21,40.315,40.2,40.28,5878,0
+TOTR.US,D,20250128,000000,40.04,40.08,40.0399,40.0763,2039,0
+TOTR.US,D,20250129,000000,40.1,40.14,40,40.085,20045,0
+TOTR.US,D,20250130,000000,40.15,40.23,40.13,40.1904,8946,0
+TOTR.US,D,20250131,000000,40.17,40.209,40.03,40.0687,22386,0
+TOTR.US,D,20250203,000000,40.18,40.36,40.0693,40.36,16568,0
+TOTR.US,D,20250204,000000,40.05,40.2999,40.05,40.18,6309,0
+TOTR.US,D,20250205,000000,40.28,40.43,40.2702,40.35,13128,0
+TOTR.US,D,20250206,000000,40.38,40.47,40.31,40.4089,15694,0
+TOTR.US,D,20250207,000000,40.25,40.2799,40.221,40.221,3290,0
+TOTR.US,D,20250210,000000,40.3,40.3,40.2499,40.25,6191,0
+TOTR.US,D,20250211,000000,40.15,40.19,40.13,40.155,2819,0
+TOTR.US,D,20250212,000000,39.96,39.97,39.96,39.96,638,0
+TOTR.US,D,20250213,000000,40.14,40.21,40.14,40.185,2712,0
+TOTR.US,D,20250214,000000,40.37,40.37,40.3501,40.3501,359,0
+TOTR.US,D,20250218,000000,40.27,40.33,40.203,40.33,12127,0
+TOTR.US,D,20250219,000000,40.21,40.235,40.16,40.235,3788,0
+TOTR.US,D,20250220,000000,40.28,40.329,40.28,40.3252,2007,0
+TOTR.US,D,20250221,000000,40.43,40.5192,40.4101,40.4864,3453,0
+TOTR.US,D,20250224,000000,40.48,40.58,40.48,40.56,3053,0
+TOTR.US,D,20250225,000000,40.55,40.67,40.55,40.65,66100,0
+TOTR.US,D,20250226,000000,40.66,40.72,40.6,40.7191,2916,0
+TOTR.US,D,20250227,000000,40.66,40.69,40.66,40.6772,40316,0
+TOTR.US,D,20250228,000000,40.8,40.8431,40.79,40.8431,3711,0
+TOTR.US,D,20250303,000000,40.7636,40.9202,40.7636,40.9202,3142,0
+TOTR.US,D,20250304,000000,41.02,41.03,40.83,40.8651,3362,0
+TOTR.US,D,20250305,000000,40.77,40.8,40.72,40.8,4258,0
+TOTR.US,D,20250306,000000,40.64,40.75,40.64,40.7192,4746,0
+TOTR.US,D,20250307,000000,40.79,40.84,40.611,40.611,2903,0
+TOTR.US,D,20250310,000000,40.86,40.86,40.815,40.815,1149,0
+TOTR.US,D,20250311,000000,40.7872,40.83,40.665,40.665,116802,0
+TOTR.US,D,20250312,000000,40.575,40.6099,40.5534,40.5534,6969,0
+TOTR.US,D,20250313,000000,40.6886,40.6886,40.682,40.682,307,0
+TOTR.US,D,20250314,000000,40.62,40.63,40.575,40.575,8094,0
+TOTR.US,D,20250317,000000,40.5802,40.645,40.5802,40.597,2453286,0
+TOTR.US,D,20250318,000000,40.6,40.675,40.58,40.675,76021,0
+TOTR.US,D,20250319,000000,40.5614,40.765,40.5614,40.765,1673,0
+TOTR.US,D,20250321,000000,40.8,40.8,40.7404,40.7404,1780,0
+TOTR.US,D,20250324,000000,40.6198,40.6198,40.45,40.565,15030,0
+TOTR.US,D,20250326,000000,40.3919,40.45,40.3919,40.3928,331,0
+TOTR.US,D,20250327,000000,40.37,40.3715,40.37,40.3715,1212,0
+TOTR.US,D,20250328,000000,40.47,40.5753,40.47,40.5753,1216,0
+TOTR.US,D,20250331,000000,40.56,40.6072,40.5,40.6072,2103,0
+TOTR.US,D,20250401,000000,40.705,40.7499,40.705,40.7346,2010,0
+TOTR.US,D,20250403,000000,40.9522,40.9522,40.8814,40.8814,2722,0
+TOTR.US,D,20250404,000000,40.93,40.98,40.8157,40.8157,3819,0
+TOTR.US,D,20250407,000000,40.5835,40.5835,40.3,40.3061,5202,0
+TOTR.US,D,20250408,000000,40.2944,40.2944,40.0646,40.0646,625437,0
+TOTR.US,D,20250409,000000,39.75,40.11,39.75,40.11,4578,0
+TOTR.US,D,20250410,000000,39.8508,39.88,39.76,39.7939,1131,0
+TOTR.US,D,20250411,000000,39.56,39.5857,39.24,39.5857,12448,0
+TOTR.US,D,20250414,000000,39.86,39.92,39.82,39.8859,2703,0
+TOTR.US,D,20250415,000000,40.02,40.0686,39.9884,39.9884,2395,0
+TOTR.US,D,20250416,000000,40.02,40.0941,39.767987,40.0941,6449,0
+TOTR.US,D,20250417,000000,40,40.025,39.93,40.025,2534,0
+TOTR.US,D,20250421,000000,39.93,40.0167,39.845,39.845,4447,0
+TOTR.US,D,20250422,000000,39.93,40.0899,39.88,39.9057,8971,0
+TOTR.US,D,20250423,000000,40.26,40.26,39.9536,39.9729,1252,0
+TOTR.US,D,20250424,000000,40.15,40.245,40.15,40.24,1201,0
+TOTR.US,D,20250425,000000,40.18,40.26,40.1799,40.2,1357,0
+TOTR.US,D,20250428,000000,40.15,40.305,40.15,40.2855,2039,0
+TOTR.US,D,20250429,000000,40.31,40.415,40.29,40.4,2518,0
+TOTR.US,D,20250430,000000,40.34,40.3955,40.3,40.3955,2177,0
+TOTR.US,D,20250501,000000,40.31,40.31,40.17,40.2177,1351,0
+TOTR.US,D,20250502,000000,40.1136,40.1136,39.96,40.0501,5937,0
+TOTR.US,D,20250505,000000,39.985,40.04,39.985,40.02,3088,0
+TOTR.US,D,20250506,000000,40.01,40.1116,39.935,40.1116,994,0
+TOTR.US,D,20250507,000000,40.18,40.2251,40.18,40.1934,2334,0
+TOTR.US,D,20250508,000000,40.17,40.18,39.941,39.99,23147,0
+TOTR.US,D,20250509,000000,40.12,40.1597,40.0655,40.0655,4307,0
+TOTR.US,D,20250512,000000,39.98,39.98,39.85,39.92,2134,0
+TOTR.US,D,20250513,000000,39.96,39.9601,39.91,39.9537,2291,0
+TOTR.US,D,20250514,000000,39.9405,40,39.88,39.95,8859,0
+TOTR.US,D,20250515,000000,40.155,40.26,40.155,40.2564,4698,0
+TOTR.US,D,20250516,000000,40.245,40.245,40.14,40.175,8268,0
+TOTR.US,D,20250519,000000,39.9716,40.1743,39.93,40.1743,4697,0
+TOTR.US,D,20250520,000000,39.96,40.0453,39.95,40.0453,3418,0
+TOTR.US,D,20250521,000000,39.93,39.9301,39.78,39.78,1527,0
+TOTR.US,D,20250522,000000,39.8436,39.9396,39.8436,39.9396,173,0
+TOTR.US,D,20250523,000000,39.97,40.05,39.96,39.975,3617,0
+TOTR.US,D,20250527,000000,39.8738,40.04,39.855,40.04,10536,0
+TOTR.US,D,20250528,000000,39.81,39.89,39.78,39.8,7586,0
+TOTR.US,D,20250529,000000,40.015,40.04,40.01,40.04,1236,0
+TOTR.US,D,20250530,000000,40.02,40.1,40.02,40.0927,949,0
+TOTR.US,D,20250602,000000,39.93,40.01,39.9,39.9651,2824,0
+TOTR.US,D,20250603,000000,40.04,40.04,39.9865,39.9865,1300,0
+TOTR.US,D,20250604,000000,40.2286,40.265,40.22,40.265,980,0
+TOTR.US,D,20250605,000000,40.22,40.22,40.15,40.1604,2866,0
+TOTR.US,D,20250606,000000,40.0008,40.0008,39.92,39.93,5271,0
+TOTR.US,D,20250609,000000,39.99,40.22,39.96,40.22,4391,0
+TOTR.US,D,20250610,000000,40.085,40.16,40.085,40.125,1651,0
+TOTR.US,D,20250611,000000,40.18,40.26,40.14,40.2378,6792,0
+TOTR.US,D,20250612,000000,40.3,40.53,40.2954,40.3823,7975,0
+TOTR.US,D,20250613,000000,40.17,40.2,40.1301,40.17,1738,0
+TOTR.US,D,20250616,000000,40.16,40.16,40.097,40.097,3437,0
+TOTR.US,D,20250617,000000,40.1656,40.28,40.1656,40.28,961,0
+TOTR.US,D,20250618,000000,40.3364,40.38,40.2936,40.2936,4091,0
+TOTR.US,D,20250620,000000,40.2127,40.3,40.125,40.3,2493,0
+TOTR.US,D,20250623,000000,40.3807,40.48,40.38,40.48,967,0
+TOTR.US,D,20250624,000000,40.5,40.5,40.5,40.5,300,0
+TOTR.US,D,20250625,000000,40.2432,40.41,40.2432,40.3599,2409,0
+TOTR.US,D,20250626,000000,40.41,40.51,40.41,40.51,2449,0
+TOTR.US,D,20250627,000000,40.39,40.5,40.385,40.425,11986,0
+TOTR.US,D,20250630,000000,40.47,40.5906,40.47,40.5906,5308,0
+TOTR.US,D,20250701,000000,40.51,40.6,40.48,40.5268,2398,0
+TOTR.US,D,20250702,000000,40.4497,40.507,40.4497,40.507,2087,0
+TOTR.US,D,20250703,000000,40.4,40.42,40.4,40.4147,951,0
+TOTR.US,D,20250707,000000,40.305,40.35,40.23,40.2797,7687,0
+TOTR.US,D,20250708,000000,40.24,40.2531,40.2399,40.2531,933,0
+TOTR.US,D,20250709,000000,40.37,40.4701,40.31,40.465,1836,0
+TOTR.US,D,20250710,000000,40.4499,40.4597,40.44,40.445,972,0
+TOTR.US,D,20250711,000000,40.375,40.375,40.1601,40.26,4901,0
+TOTR.US,D,20250714,000000,40.265,40.34,40.23,40.34,5340,0
+TOTR.US,D,20250715,000000,40.31,40.31,40.12,40.1448,7041,0
+TOTR.US,D,20250716,000000,40.22,40.27,40.165,40.23,4723,0
+TOTR.US,D,20250717,000000,40.23,40.275,40.21,40.222,5253,0
+TOTR.US,D,20250718,000000,40.3597,40.4399,40.34,40.3416,12868,0
+TOTR.US,D,20250721,000000,40.45,40.52,40.439,40.4402,3320,0
+TOTR.US,D,20250722,000000,40.515,40.54,40.515,40.519,1368,0
+TOTR.US,D,20250723,000000,40.4,40.45,40.369,40.4,12229,0
+TOTR.US,D,20250724,000000,40.34,40.3991,40.34,40.375,2391,0
+TOTR.US,D,20250725,000000,40.38,40.4701,40.38,40.4701,1665,0
+TOTR.US,D,20250728,000000,40.21,40.26,40.1989,40.1989,6553,0
+TOTR.US,D,20250729,000000,40.4326,40.435,40.28,40.435,645,0
+TOTR.US,D,20250730,000000,40.28,40.34,40.28,40.335,1808,0
+TOTR.US,D,20250731,000000,40.379,40.3967,40.34,40.345,5161,0
+TOTR.US,D,20250801,000000,40.62,40.715,40.61,40.715,1669,0
+TOTR.US,D,20250804,000000,40.59,40.655,40.58,40.655,4851,0
+TOTR.US,D,20250806,000000,40.66,40.86,40.618,40.65,8164,0
+TOTR.US,D,20250807,000000,40.62,40.638,40.59,40.6227,3001,0
+TOTR.US,D,20250811,000000,40.5786,40.62,40.5786,40.59,1167,0
+TOTR.US,D,20250812,000000,40.5445,40.575,40.52,40.575,1532,0
+TOTR.US,D,20250813,000000,40.7,40.96,40.7,40.96,3829,0
+TOTR.US,D,20250814,000000,40.62,40.66,40.555,40.6,1289,0
+TOTR.US,D,20250815,000000,40.58,40.58,40.52,40.5424,1087,0
+TOTR.US,D,20250818,000000,40.53,40.6,40.49,40.5833,9897,0
+TOTR.US,D,20250819,000000,40.59,40.67,40.58,40.61,3297,0
+TOTR.US,D,20250820,000000,40.63,40.7,40.6101,40.6351,5485,0
+TOTR.US,D,20250821,000000,40.535,40.61,40.46,40.474,2064,0
+TOTR.US,D,20250825,000000,40.65,40.76,40.615,40.76,5901,0
+TOTR.US,D,20250826,000000,40.49,40.58,40.46,40.51,12106,0
+TOTR.US,D,20250827,000000,40.49,40.555,40.49,40.555,1687,0
+TOTR.US,D,20250828,000000,40.555,40.719,40.555,40.6454,6129,0
+TOTR.US,D,20250829,000000,40.56,40.5873,40.56,40.5873,2218,0
+TOTR.US,D,20250902,000000,40.4605,40.5,40.455,40.4599,1146,0
+TOTR.US,D,20250903,000000,40.605,40.72,40.53,40.72,4351,0
+TOTR.US,D,20250904,000000,40.7,40.7801,40.7,40.7801,3596,0
+TOTR.US,D,20250905,000000,41,41,40.985,40.995,2082,0
+TOTR.US,D,20250908,000000,41.085,41.085,41.085,41.085,876,0
+TOTR.US,D,20250909,000000,40.97,41.02,40.95,41.005,3125,0
+TOTR.US,D,20250910,000000,41.086703,41.115,41.086703,41.115,1812,0
+TOTR.US,D,20250911,000000,41.156,41.31,41.156,41.205,5905,0
+TOTR.US,D,20250912,000000,41.05,41.075,41.05,41.075,837,0
+TOTR.US,D,20250915,000000,41.19,41.255,41.19,41.235,3496,0
+TOTR.US,D,20250916,000000,41.22,41.285,41.195,41.215,2793,0
+TOTR.US,D,20250917,000000,41.25,41.33,41.165,41.165,1798,0
+TOTR.US,D,20250918,000000,41.04,41.063,41.025,41.025,745,0
+TOTR.US,D,20250919,000000,41.03,41.06,41.019,41.045,2374,0
+TOTR.US,D,20250922,000000,41.0091,41.02,41.0091,41.02,3243,0
+TOTR.US,D,20250923,000000,40.99,41.02,40.96,41.0152,415454,0
+TOTR.US,D,20250924,000000,41.04,41.12,41,41.0066,8578,0
+TOTR.US,D,20250925,000000,40.76,40.765,40.7101,40.765,3860,0
+TOTR.US,D,20250926,000000,40.7503,40.7503,40.575,40.6562,347469,0
+TOTR.US,D,20250929,000000,40.825,40.853329,40.79,40.845,1542,0
+TOTR.US,D,20250930,000000,40.8297,40.8297,40.78,40.783,4309,0
+TOTR.US,D,20251001,000000,40.895,40.94,40.895,40.9101,992,0
+TOTR.US,D,20251002,000000,40.9386,40.9386,40.9283,40.9283,150,0
+TOTR.US,D,20251003,000000,40.92,40.937,40.888,40.9052,40110,0
+TOTR.US,D,20251006,000000,40.88,40.88,40.83,40.84,40338,0
+TOTR.US,D,20251007,000000,40.929,40.99,40.91,40.935,7466,0
+TOTR.US,D,20251008,000000,40.98,41.02,40.89,40.925,6134,0
+TOTR.US,D,20251009,000000,40.875,40.8896,40.84,40.87,4365,0
+TOTR.US,D,20251010,000000,40.99,41.0548,40.99,41.0548,590,0
+TOTR.US,D,20251013,000000,40.97,41.029,40.97,41.02,1222,0
+TOTR.US,D,20251014,000000,41.035,41.11,41.035,41.11,1483,0
+TOTR.US,D,20251016,000000,41.09,41.245,41.0899,41.245,1183,0
+TOTR.US,D,20251017,000000,41.13,41.15,41.13,41.15,2763,0
+TOTR.US,D,20251020,000000,41.1765,41.21,41.1755,41.1966,5174,0
+TOTR.US,D,20251021,000000,41.28,41.28,41.23,41.255,2950,0
+TOTR.US,D,20251022,000000,41.23,41.27,41.23,41.2599,1951,0
+TOTR.US,D,20251023,000000,41.21,41.21,41.2025,41.2048,1965,0
+TOTR.US,D,20251024,000000,41.25,41.29,41.21,41.255,10385,0
+TOTR.US,D,20251027,000000,41.18,41.2794,41.18,41.27,809,0
+TOTR.US,D,20251028,000000,41.08,41.13,41.08,41.1252,4811,0
+TOTR.US,D,20251029,000000,41.09,41.11,40.8649,40.8649,2238,0
+TOTR.US,D,20251030,000000,40.79,40.8562,40.78,40.8547,2423,0
+TOTR.US,D,20251031,000000,40.87,40.91,40.8455,40.8455,1770,0
+TOTR.US,D,20251103,000000,40.79,40.85,40.7695,40.7802,1431,0
+TOTR.US,D,20251104,000000,40.85,40.9,40.845,40.845,2571,0
+TOTR.US,D,20251105,000000,40.792,40.83,40.7097,40.7097,1954,0
+TOTR.US,D,20251106,000000,40.9,40.995,40.8906,40.975,10969,0
+TOTR.US,D,20251107,000000,40.88,40.97,40.8699,40.915,7680,0
+TOTR.US,D,20251110,000000,40.92,41,40.92,40.94,5753,0
+TOTR.US,D,20251111,000000,41.02,41.09,41,41.018,5601,0
+TOTR.US,D,20251112,000000,41.02,41.23,41.02,41.02,2602,0
+TOTR.US,D,20251113,000000,40.92,41.14,40.8824,40.885,8057,0
+TOTR.US,D,20251114,000000,40.955,40.955,40.815,40.815,895,0
+TOTR.US,D,20251117,000000,40.86,41.05,40.825,40.83,4099,0
+TOTR.US,D,20251118,000000,40.91,40.98,40.856536,40.87,5910,0
+TOTR.US,D,20251119,000000,40.89,40.91,40.8232,40.83,2696,0
+TOTR.US,D,20251120,000000,40.9,40.915,40.8816,40.883,2465,0
+TOTR.US,D,20251121,000000,40.98,41.11,40.98,41,1004,0
+TOTR.US,D,20251124,000000,40.88,41.02,40.8666,40.91,8427,0
+TOTR.US,D,20251125,000000,40.901,41.02,40.9,40.99,3836,0
+TOTR.US,D,20251126,000000,40.96,41.17,40.94,41.055,4301,0
+TOTR.US,D,20251128,000000,40.9899,40.9899,40.9866,40.9866,209,0
+TOTR.US,D,20251201,000000,40.8357,41.13,40.815,40.815,1993,0
+TOTR.US,D,20251202,000000,40.83,40.8689,40.826,40.865,4272,0
+TOTR.US,D,20251203,000000,40.94,41,40.9,40.9534,6899,0
+TOTR.US,D,20251204,000000,40.88,40.99,40.8621,40.8659,2881,0
+TOTR.US,D,20251205,000000,40.83,40.87,40.762,40.79,1721,0
+TOTR.US,D,20251208,000000,40.8,40.95,40.65,40.74,10666,0
+TOTR.US,D,20251209,000000,40.8,40.8,40.7,40.717,2006,0
+TOTR.US,D,20251210,000000,40.76,40.86,40.72,40.8524,1438,0
+TOTR.US,D,20251211,000000,40.908,40.977,40.855,40.855,5824,0
+TOTR.US,D,20251212,000000,40.7691,40.7691,40.74,40.745,1841,0
+TOTR.US,D,20251215,000000,40.8109,40.8297,40.75,40.77,2297,0
+TOTR.US,D,20251216,000000,40.81,41.15,40.81,40.8896,20239,0
+TOTR.US,D,20251217,000000,40.86,40.875,40.85,40.85,3820,0
+TOTR.US,D,20251218,000000,40.95,40.95,40.94,40.94,1101,0
+TOTR.US,D,20251219,000000,40.93,40.955,40.905,40.9109,4776,0
+TOTR.US,D,20251222,000000,40.8956,40.91,40.8774,40.895,3614,0
+TOTR.US,D,20251223,000000,40.6424,40.7099,40.6424,40.7049,2151,0
+TOTR.US,D,20251224,000000,40.76,40.8154,40.76,40.8154,2372,0
+TOTR.US,D,20251226,000000,40.87,40.88,40.82,40.82,1440,0
+TOTR.US,D,20251229,000000,40.87,40.89,40.851,40.8601,2487,0
+TOTR.US,D,20251230,000000,40.8119,40.92,40.8119,40.83,1856,0
+TOTR.US,D,20251231,000000,40.8491,40.8491,40.7645,40.7645,2063,0
+TOTR.US,D,20260102,000000,40.78,40.7814,40.72,40.76,4173,0
+TOTR.US,D,20260105,000000,40.77,40.805,40.77,40.785,1187,0
+TOTR.US,D,20260106,000000,40.8,40.85,40.785,40.81,1962,0
+TOTR.US,D,20260107,000000,40.83,40.88,40.825,40.845,4415,0
+TOTR.US,D,20260108,000000,40.785,40.82,40.78,40.785,2561,0
+TOTR.US,D,20260109,000000,40.901611,40.97,40.88,40.883,10627,0
+TOTR.US,D,20260112,000000,40.85,40.95,40.85,40.8749,3870,0
+TOTR.US,D,20260113,000000,40.91,40.97,40.87,40.893,4483,0
+TOTR.US,D,20260114,000000,40.92,41.027,40.92,40.955,4670,0
+TOTR.US,D,20260115,000000,40.98,41.04,40.935,40.9493,9258,0
+TOTR.US,D,20260116,000000,40.93,40.99,40.855,40.855,2917,0
+TOTR.US,D,20260120,000000,40.73,40.95,40.725,40.73,6601,0
+TOTR.US,D,20260121,000000,40.76,40.85,40.76,40.846,17771,0
+TOTR.US,D,20260122,000000,40.81,40.9,40.803348,40.878,23211,0
+TOTR.US,D,20260123,000000,40.91,40.94,40.85,40.9196,7503,0
+TOTR.US,D,20260126,000000,40.96,41,40.9,40.97,6458,0
+TOTR.US,D,20260127,000000,40.8,40.81,40.76,40.76,6759,0
+TOTR.US,D,20260128,000000,40.71,40.73,40.68,40.7253,9816,0
+TOTR.US,D,20260129,000000,40.69,40.78,40.6899,40.75,5852,0
+TOTR.US,D,20260130,000000,40.73,40.75,40.71,40.75,32412,0
+TOTR.US,D,20260202,000000,40.71,40.715,40.64,40.6664,16228,0
+TOTR.US,D,20260203,000000,40.68,40.75,40.67,40.71,15759,0
+TOTR.US,D,20260204,000000,40.66,40.71,40.645,40.655,3627,0
+TOTR.US,D,20260205,000000,40.74,40.835,40.74,40.835,3165,0
+TOTR.US,D,20260206,000000,40.8,40.82,40.765,40.795,1999,0
+TOTR.US,D,20260209,000000,40.79,40.86,40.78,40.8245,55495,0
+TOTR.US,D,20260210,000000,40.935,40.96,40.85,40.9137,19148,0
+TOTR.US,D,20260211,000000,40.86,40.93,40.81,40.83,18157,0
+TOTR.US,D,20260212,000000,40.92,41.0463,40.92,41.04,3648,0
+TOTR.US,D,20260213,000000,41.11,41.17,41.11,41.14,11034,0
+TOTR.US,D,20260217,000000,41.16,41.25,41.1244,41.15,7108,0
+TOTR.US,D,20260218,000000,41.1,41.16,41.085,41.09,3522,0